stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,4585,4050,4745,4040,399774,1768144905,00,0.00,N,2,505,
20250217,4080,4345,4440,4050,324484,1365521805,00,0.00,N,5,-270,
20250210,4350,4440,4440,4145,220612,944622455,00,0.00,N,2,95,
20250203,4255,4040,4455,3960,638131,2709312850,00,0.00,N,2,170,
20250131,4085,3940,4105,3920,135428,549643995,00,0.00,N,2,155,
20250120,3930,3770,4090,3700,782348,3025344010,00,0.00,N,2,200,
20250113,3730,3660,4125,3595,981360,3825007670,00,0.00,N,2,50,
20250106,3680,3715,3720,3600,84000,308197215,00,0.00,N,5,-45,
20241230,3725,3535,3765,3505,132817,486368940,00,0.00,N,2,175,
20241223,3550,3610,3650,3495,128896,460974820,00,0.00,N,5,-40,
20241216,3590,3630,3795,3560,339470,1246156985,00,0.00,N,5,-20,
20241209,3610,3510,3690,3430,393680,1399533645,00,0.00,N,2,20,
20241202,3590,3430,3640,3280,229761,795692870,00,0.00,N,2,160,
20241125,3430,3475,3495,3390,75023,259113185,00,0.00,N,5,-45,
20241118,3475,3470,3520,3415,97992,339836270,00,0.00,N,3,0,
20241111,3475,3455,3490,3335,133772,455574350,00,0.00,N,2,20,
20241104,3455,3400,3465,3365,51684,176941510,00,0.00,N,2,55,
20241028,3400,3370,3410,3320,75121,253329700,00,0.00,N,2,30,
20241021,3370,3360,3400,3335,55445,186378475,00,0.00,N,5,-5,
20241014,3375,3385,3430,3345,80642,271794840,00,0.00,N,5,-25,
20241007,3400,3415,3435,3380,28803,98187150,00,0.00,N,5,-20,
20240930,3420,3410,3445,3380,60605,206686380,00,0.00,N,5,-10,
20240923,3430,3385,3450,3365,50427,171953030,00,0.00,N,2,55,
20240919,3375,3390,3520,3355,106744,363932560,00,0.00,N,5,-30,
20240909,3405,3310,3455,3290,154995,520157990,00,0.00,N,2,65,
20240902,3340,3430,3445,3265,129245,432704360,00,0.00,N,5,-95,
20240826,3435,3470,3470,3370,98036,335021525,00,0.00,N,5,-35,
20240819,3470,3555,3590,3430,155437,540437415,00,0.00,N,5,-120,
20240812,3590,3420,3615,3420,101056,357502170,00,0.00,N,2,150,
20240805,3440,3480,3480,3285,150733,509643845,00,0.00,N,5,-60,
20240729,3500,3490,3550,3420,101403,354614830,00,0.00,N,2,10,
20240722,3490,3580,3610,3450,106419,373177350,00,0.00,N,5,-100,
20240715,3590,3600,3655,3555,70797,255225730,00,0.00,N,5,-35,
20240708,3625,3560,3730,3550,133035,483555370,00,0.00,N,2,65,
20240701,3560,3565,3600,3490,154665,548126100,00,0.00,N,5,-15,
20240624,3575,3585,3595,3375,114761,404968470,00,0.00,N,5,-25,
20240617,3600,3635,3665,3540,124784,449993275,00,0.00,N,5,-40,
20240610,3640,3660,3730,3565,151387,549192335,00,0.00,N,5,-20,
20240603,3660,3550,3685,3550,229053,827020500,00,0.00,N,2,120,
20240527,3540,3655,3665,3445,351549,1244457675,00,0.00,N,5,-115,
20240520,3655,3675,3685,3600,161110,586440560,00,0.00,N,5,-20,
20240513,3675,3530,3745,3530,304114,1109166980,00,0.00,N,2,110,
20240507,3565,3530,3575,3490,112424,397240750,00,0.00,N,2,45,
20240429,3520,3465,3535,3450,111094,386858455,00,0.00,N,2,55,
20240422,3465,3390,3510,3380,102588,353724535,00,0.00,N,2,65,
20240415,3400,3510,3540,3340,268453,914056720,00,0.00,N,5,-110,
20240408,3510,3665,3700,3465,212980,754590420,00,0.00,N,5,-45,
20240401,3555,3640,3750,3500,536024,1938001215,00,0.00,N,5,-105,
20240325,3660,3455,4175,3390,5906124,23023328355,00,0.00,N,2,205,
20240318,3455,3415,3475,3355,94496,322512905,00,0.00,N,2,45,
20240311,3410,3395,3450,3355,82010,278082740,00,0.00,N,2,15,
20240304,3395,3500,3550,3350,140470,481372160,00,0.00,N,5,-125,
20240226,3520,3580,3605,3450,104607,367978875,00,0.00,N,5,-60,
20240219,3580,3610,3645,3540,133924,479681355,00,0.00,N,5,-25,
20240213,3605,3520,3610,3500,89523,319336035,00,0.00,N,2,125,
20240205,3480,3555,3680,3440,301909,1072158190,00,0.00,N,5,-70,
20240129,3550,3520,3550,3420,138099,479483050,00,0.00,N,2,40,
20240122,3510,3560,3655,3420,179151,629576900,00,0.00,N,5,-50,
20240115,3560,3670,3765,3460,304177,1084207740,00,0.00,N,5,-125,
20240108,3685,3830,3875,3645,239456,890089835,00,0.00,N,5,-115,
20240102,3800,3805,3910,3720,355915,1358933870,00,0.00,N,2,40,
20231226,3760,3740,3815,3610,329941,1219596020,00,0.00,N,2,20,
20231218,3740,3750,4165,3585,3536543,14015354665,00,0.00,N,5,-10,
20231211,3750,3935,4200,3640,2122118,8377612095,00,0.00,N,5,-115,
20231204,3865,3660,4195,3610,4483754,17423348075,00,0.00,N,2,210,
20231127,3655,4105,4415,3555,6133152,24851740800,00,0.00,N,5,-125,
20231120,3780,3500,4270,3405,7892911,31148869860,00,0.00,N,2,300,
20231113,3480,3485,3530,3430,65721,228498655,00,0.00,N,5,-5,
20231106,3485,3480,3870,3405,508675,1836364680,00,0.00,N,2,55,
20231030,3430,3350,3450,3260,89791,302337330,00,0.00,N,2,130,
20231023,3300,3245,3350,3140,72556,236526555,00,0.00,N,3,0,
20231016,3300,3360,3390,3230,52730,174270745,00,0.00,N,5,-95,
20231010,3395,3320,3450,3315,43624,147118620,00,0.00,N,2,65,
20231004,3330,3280,3395,3220,46513,153541245,00,0.00,N,2,10,
20230925,3320,3330,3365,3215,49391,162199730,00,0.00,N,5,-25,
20230918,3345,3420,3430,3275,70116,236150890,00,0.00,N,5,-85,
20230911,3430,3415,3465,3375,73481,251339135,00,0.00,N,2,5,
20230904,3425,3510,3565,3405,63770,222491970,00,0.00,N,5,-100,
20230828,3525,3350,3580,3350,134251,470506640,00,0.00,N,2,175,
20230821,3350,3365,3395,3295,87808,293302665,00,0.00,N,2,15,
20230814,3335,3440,3440,3235,119190,395925495,00,0.00,N,5,-105,
20230807,3440,3490,3565,3295,119317,407503075,00,0.00,N,5,-95,
20230731,3535,3520,3575,3415,95099,333094135,00,0.00,N,2,35,
20230724,3500,3560,3560,3250,225270,764116020,00,0.00,N,5,-75,
20230717,3575,3715,3770,3510,125963,457429205,00,0.00,N,5,-140,
20230710,3715,3715,3845,3635,150950,562214180,00,0.00,N,5,-20,
20230703,3735,3950,4000,3655,221776,849187775,00,0.00,N,5,-185,
20230626,3920,3925,4010,3805,139920,545996810,00,0.00,N,5,-50,
20230619,3970,3950,4115,3900,271445,1087049645,00,0.00,N,2,20,
20230612,3950,3970,4170,3800,424941,1679636390,00,0.00,N,5,-10,
20230605,3960,4020,4030,3910,194710,770131385,00,0.00,N,5,-50,
20230530,4010,3870,4070,3855,360988,1433907400,00,0.00,N,2,140,
20230522,3870,3910,3965,3825,303531,1185492540,00,0.00,N,5,-30,
20230515,3900,3885,3960,3740,395896,1522048100,00,0.00,N,2,15,
20230508,3885,3865,4010,3830,620654,2425592900,00,0.00,N,2,25,
20230502,3860,3660,4490,3610,4378155,18183191600,00,0.00,N,2,205,
20230424,3655,3700,3715,3550,134084,486143610,00,0.00,N,5,-45,
20230417,3700,3685,3825,3630,257437,957207375,00,0.00,N,2,15,
20230410,3685,3680,3750,3490,209454,764105825,00,0.00,N,2,75,
20230403,3610,3535,3670,3510,120547,431666540,00,0.00,N,2,50,
20230327,3560,3480,3655,3420,96843,343786365,00,0.00,N,2,85,
20230320,3475,3510,3590,3440,126794,445334950,00,0.00,N,5,-45,
20230313,3520,3605,3620,3270,218141,754648095,00,0.00,N,5,-120,
20230306,3640,3745,3790,3620,138750,514617860,00,0.00,N,5,-105,
20230227,3745,3655,3745,3610,93099,342044730,00,0.00,N,2,45,
20230220,3700,3775,3860,3580,262515,977583740,00,0.00,N,5,-70,
20230213,3770,3730,3845,3670,326541,1230502595,00,0.00,N,2,35,
20230206,3735,3620,4145,3590,2117740,8296837850,00,0.00,N,2,100,
20230130,3635,3630,3670,3555,93863,339765020,00,0.00,N,2,5,
20230125,3630,3570,3650,3570,64824,234063520,00,0.00,N,2,30,
20230116,3600,3640,3660,3515,84924,304702605,00,0.00,N,5,-35,
20230109,3635,3500,3640,3445,111290,396393640,00,0.00,N,2,205,
20230102,3430,3380,3460,3180,153572,506740530,00,0.00,N,2,10,
20221226,3420,3415,3490,3340,93310,319987350,00,0.00,N,5,-45,
20221219,3465,3545,3620,3440,95182,335453555,00,0.00,N,5,-135,
20221212,3600,3620,3665,3530,71606,256820490,00,0.00,N,5,-20,
20221205,3620,3680,3715,3485,164991,595797495,00,0.00,N,5,-70,
20221128,3690,3680,3755,3535,310520,1141421215,00,0.00,N,2,15,
20221121,3675,3790,3860,3620,928950,3424390675,00,0.00,N,5,-115,
20221114,3790,3435,4375,3390,5944111,23961159595,00,0.00,N,2,355,
20221107,3435,3300,3450,3285,166916,561940180,00,0.00,N,2,125,
20221031,3310,3260,3360,3230,107585,355380125,00,0.00,N,2,60,
20221024,3250,3255,3305,3200,71924,232973725,00,0.00,N,2,10,
20221017,3240,3185,3375,3165,93994,309498520,00,0.00,N,5,-5,
20221011,3245,3460,3470,3155,163498,536715960,00,0.00,N,5,-310,
20221004,3555,3475,3575,3440,121082,424926020,00,0.00,N,2,115,
20220926,3440,3705,3785,3400,182483,644918855,00,0.00,N,5,-380,
20220919,3820,4015,4025,3765,196523,763480655,00,0.00,N,5,-255,
20220913,4075,4000,4200,3935,254015,1036430035,00,0.00,N,2,115,
20220905,3960,4075,4490,3960,671141,2821743405,00,0.00,N,5,-160,
20220829,4120,4170,4230,3990,178513,729915845,00,0.00,N,5,-110,
20220822,4230,4200,4345,3960,388765,1631071530,00,0.00,N,5,-70,
20220816,4300,4315,4340,4105,854163,3617203180,00,0.00,N,5,-75,
20220808,4375,3990,4485,3960,3029058,12879419710,00,0.00,N,2,440,
20220801,3935,3795,4470,3770,1976535,8229551065,00,0.00,N,2,125,
20220725,3810,3680,3950,3615,511480,1935225805,00,0.00,N,2,110,
20220718,3700,3635,3795,3600,91980,337015505,00,0.00,N,2,100,
20220711,3600,3590,3645,3415,151198,530991340,00,0.00,N,5,-25,
20220704,3625,3480,3650,3350,148801,518016475,00,0.00,N,2,85,
20220627,3540,3425,3730,3425,149477,532830115,00,0.00,N,2,120,
20220620,3420,3800,3870,3235,452674,1567564925,00,0.00,N,5,-375,
20220613,3795,4180,4225,3635,364402,1415664625,00,0.00,N,5,-465,
20220607,4260,4500,4530,4225,202133,878299325,00,0.00,N,5,-270,
20220530,4530,4610,4635,4520,159736,728732270,00,0.00,N,5,-65,
20220523,4595,4580,4650,4360,387380,1735528340,00,0.00,N,2,25,
20220516,4570,4460,4785,4460,290222,1335391490,00,0.00,N,2,110,
20220509,4460,4840,4855,4355,483940,2215198370,00,0.00,N,5,-440,
20220502,4900,4840,5090,4810,867248,4280742265,00,0.00,N,5,-30,
20220425,4930,4580,5120,4565,2537359,12416999900,00,0.00,N,2,230,
20220418,4700,4680,4755,4595,510908,2398553740,00,0.00,N,2,35,
20220411,4665,4455,4680,4365,551534,2498522725,00,0.00,N,2,155,
20220404,4510,4705,4800,4400,896025,4165368710,00,0.00,N,5,-180,
20220328,4690,4580,5400,4520,13547848,68618570425,00,0.00,N,2,125,
20220321,4565,4875,5730,4545,10065286,51672076240,00,0.00,N,2,135,
20220314,4430,4065,4500,4000,1057758,4824171295,00,0.00,N,2,370,
20220307,4060,4070,4130,3875,230025,919013530,00,0.00,N,5,-10,
20220228,4070,3995,4110,3955,108330,437879875,00,0.00,N,2,75,
20220221,3995,4095,4100,3865,159885,634621290,00,0.00,N,5,-105,
20220214,4100,3925,4100,3815,202313,800885275,00,0.00,N,2,70,
20220207,4030,4080,4190,3895,141406,573964535,00,0.00,N,5,-70,
20220203,4100,4030,4130,3910,87577,354095600,00,0.00,N,2,75,
20220124,4025,4155,4155,3615,368806,1432486360,00,0.00,N,5,-170,
20220117,4195,4445,4460,4015,407361,1706186150,00,0.00,N,5,-310,
20220110,4505,4610,4680,4370,404416,1830431905,00,0.00,N,5,-65,
20220103,4570,4430,4580,4375,327670,1468028935,00,0.00,N,2,145,
20211227,4425,4420,4445,4310,241425,1054633010,00,0.00,N,3,0,
20211220,4425,4580,4605,4315,599312,2652073445,00,0.00,N,5,-185,
20211213,4610,4550,4645,4430,458283,2076959320,00,0.00,N,2,65,
20211206,4545,4645,5000,4500,2340748,11145820290,00,0.00,N,5,-120,
20211129,4665,4340,4990,4250,4092241,18811892990,00,0.00,N,2,240,
20211122,4425,4090,5200,3970,9362691,44632308510,00,0.00,N,2,335,
20211115,4090,4205,4255,4010,168758,697517835,00,0.00,N,5,-110,
20211108,4200,4275,4365,4120,216364,917823255,00,0.00,N,5,-140,
20211101,4340,4260,4365,4140,192948,816260525,00,0.00,N,2,80,
20211025,4260,4285,4385,4205,103741,447476150,00,0.00,N,5,-65,
20211018,4325,4330,4400,4240,137593,594883160,00,0.00,N,2,10,
20211012,4315,4205,4340,4090,121167,511352195,00,0.00,N,2,110,
20211005,4205,4230,4305,3950,330197,1353631155,00,0.00,N,5,-105,
20210927,4310,4630,4695,4250,499742,2236500415,00,0.00,N,5,-280,
20210923,4590,4660,4750,4525,307192,1407521285,00,0.00,N,5,-170,
20210913,4760,4995,5030,4630,393492,1905247825,00,0.00,N,5,-235,
20210906,4995,5010,5220,4830,1199542,6058766290,00,0.00,N,5,-15,
20210830,5010,4910,5050,4735,1417408,6945148110,00,0.00,N,2,345,
20210823,4665,4465,5100,4460,4195639,20211567325,00,0.00,N,2,425,
20210817,4240,4735,4865,4120,461853,2035054875,00,0.00,N,5,-500,
20210809,4740,4995,4995,4630,305114,1466981165,00,0.00,N,5,-240,
20210802,4980,4950,5040,4775,295520,1448428090,00,0.00,N,2,30,
20210726,4950,5140,5280,4930,612318,3123026695,00,0.00,N,5,-180,
20210719,5130,5220,5420,5020,698015,3613318830,00,0.00,N,5,-140,
20210712,5270,5000,5480,4980,1021823,5389948970,00,0.00,N,2,290,