stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3565,3500,3610,3485,94886,336807200,00,0.00,N,2,30,
20250217,3535,3470,3550,3450,70742,247841030,00,0.00,N,2,70,
20250210,3465,3445,3465,3400,61603,210925085,00,0.00,N,2,20,
20250203,3445,3440,3460,3340,80631,274723215,00,0.00,N,5,-10,
20250131,3455,3495,3495,3455,4311,14967540,00,0.00,N,5,-35,
20250120,3490,3510,3560,3450,74507,259566870,00,0.00,N,5,-20,
20250113,3510,3515,3565,3465,56361,197072140,00,0.00,N,5,-5,
20250106,3515,3500,3555,3450,67945,237688635,00,0.00,N,2,15,
20241230,3500,3560,3560,3420,58999,204547490,00,0.00,N,5,-55,
20241223,3555,3500,3620,3500,39546,141467995,00,0.00,N,2,60,
20241216,3495,3520,3595,3470,74320,261662140,00,0.00,N,5,-25,
20241209,3520,3370,3545,3200,124367,416801620,00,0.00,N,2,145,
20241202,3375,3640,3680,3240,234694,821037895,00,0.00,N,5,-265,
20241125,3640,3685,3750,3610,126747,467385015,00,0.00,N,2,20,
20241118,3620,3600,3675,3545,252039,905248110,00,0.00,N,5,-10,
20241111,3630,3900,3900,3550,198466,730065645,00,0.00,N,5,-250,
20241104,3880,3920,4000,3840,126852,495799940,00,0.00,N,5,-40,
20241028,3920,3880,3940,3815,88755,343577975,00,0.00,N,2,110,
20241021,3810,4020,4080,3790,189334,743479420,00,0.00,N,5,-210,
20241014,4020,4155,4190,4005,189499,773184140,00,0.00,N,5,-135,
20241007,4155,4260,4260,4150,127142,533689335,00,0.00,N,5,-45,
20240930,4200,4305,4365,4165,152796,652255575,00,0.00,N,5,-120,
20240923,4320,4430,4430,4255,333825,1445884530,00,0.00,N,5,-90,
20240919,4410,4365,4415,4305,147638,645042995,00,0.00,N,2,50,
20240909,4360,4230,4430,4140,939145,4041401025,00,0.00,N,5,-20,
20240902,4380,4625,5390,4300,5602917,27388625370,00,0.00,N,5,-245,
20240826,4625,4290,4630,4290,485936,2168958320,00,0.00,N,2,335,
20240819,4290,4385,4425,4235,385357,1673490300,00,0.00,N,5,-75,
20240812,4365,4325,4450,4325,353205,1547660155,00,0.00,N,2,30,
20240805,4335,4445,4445,4020,758898,3228216255,00,0.00,N,5,-150,
20240729,4485,4455,4555,4245,1305129,5752806965,00,0.00,N,2,85,
20240722,4400,4140,4985,4000,6796219,31835935725,00,0.00,N,2,300,
20240715,4100,4160,4200,4090,96210,398755180,00,0.00,N,2,5,
20240708,4095,4145,4240,4085,98163,405964290,00,0.00,N,5,-55,
20240701,4150,4270,4310,4145,87801,371762665,00,0.00,N,5,-120,
20240624,4270,4255,4275,4140,94472,396191320,00,0.00,N,2,60,
20240617,4210,4255,4290,4190,130910,555228155,00,0.00,N,2,10,
20240610,4200,4215,4320,4155,105280,444910210,00,0.00,N,5,-20,
20240603,4220,4175,4245,4140,87328,365387425,00,0.00,N,2,45,
20240527,4175,4225,4295,4110,98850,415182275,00,0.00,N,5,-50,
20240520,4225,4305,4360,4195,220263,938967275,00,0.00,N,5,-75,
20240513,4300,4160,4575,4135,398241,1727002260,00,0.00,N,2,150,
20240507,4150,4210,4245,4095,302650,1255800215,00,0.00,N,5,-60,
20240429,4210,4245,4260,4195,66655,281076335,00,0.00,N,2,10,
20240422,4200,4060,4255,4060,89645,373627605,00,0.00,N,2,140,
20240415,4060,4140,4250,4005,204816,841221610,00,0.00,N,5,-135,
20240408,4195,4400,4450,4175,159196,678905710,00,0.00,N,5,-165,
20240401,4360,4520,4600,4355,222290,991758230,00,0.00,N,5,-160,
20240325,4520,4620,4680,4500,209235,960329795,00,0.00,N,5,-130,
20240318,4650,4780,4855,4570,335753,1591054455,00,0.00,N,5,-110,
20240311,4760,4750,4760,4580,417438,1950368945,00,0.00,N,2,5,
20240304,4755,4560,5500,4550,2889061,14476461335,00,0.00,N,2,335,
20240226,4420,4500,4500,4340,85161,375836435,00,0.00,N,5,-80,
20240219,4500,4575,4630,4410,76514,346204725,00,0.00,N,5,-55,
20240213,4555,4630,4680,4490,94980,432928380,00,0.00,N,5,-130,
20240205,4685,4660,4750,4565,240916,1118907225,00,0.00,N,2,50,
20240129,4635,4310,4640,4275,146964,657593295,00,0.00,N,2,360,
20240122,4275,4265,4300,4145,92091,389162260,00,0.00,N,2,10,
20240115,4265,4355,4370,4105,177836,749873900,00,0.00,N,5,-35,
20240108,4300,4500,4500,4270,79499,346289720,00,0.00,N,5,-140,
20240102,4440,4560,4620,4410,77290,345743820,00,0.00,N,5,-120,
20231226,4560,4645,4645,4455,85550,386236495,00,0.00,N,5,-85,
20231218,4645,4675,4845,4575,218647,1038607115,00,0.00,N,5,-70,
20231211,4715,4745,4770,4585,246294,1156858605,00,0.00,N,3,0,
20231204,4715,4760,4870,4690,343984,1645079410,00,0.00,N,5,-45,
20231127,4760,4780,4830,4690,298173,1423619360,00,0.00,N,5,-20,
20231120,4780,4710,4890,4690,338459,1622323885,00,0.00,N,2,90,
20231113,4690,4550,4710,4475,332275,1527282495,00,0.00,N,2,160,
20231106,4530,4270,4540,4235,355847,1556046105,00,0.00,N,2,270,
20231030,4260,3880,4265,3875,563745,2306507210,00,0.00,N,2,485,
20231023,3775,3795,3850,3660,176623,662420270,00,0.00,N,5,-35,
20231016,3810,3990,4020,3725,149595,580598930,00,0.00,N,5,-200,
20231010,4010,3920,4080,3865,114534,452025810,00,0.00,N,2,70,
20231004,3940,3980,3980,3850,57183,223880820,00,0.00,N,5,-40,
20230925,3980,3985,3995,3890,46286,183087335,00,0.00,N,5,-15,
20230918,3995,4110,4140,3965,129357,520903665,00,0.00,N,5,-115,
20230911,4110,4040,4125,4035,93639,380748355,00,0.00,N,2,30,
20230904,4080,4120,4170,4005,159896,649561570,00,0.00,N,5,-50,
20230828,4130,4030,4280,4005,196645,815304295,00,0.00,N,2,105,
20230821,4025,4150,4200,4025,236905,969500355,00,0.00,N,5,-105,
20230814,4130,4170,4260,4055,283530,1177807500,00,0.00,N,5,-60,
20230807,4190,4170,4205,4010,236092,976050265,00,0.00,N,2,15,
20230731,4175,4065,4290,4000,478103,1971964260,00,0.00,N,2,130,
20230724,4045,4230,4230,3830,567257,2263717140,00,0.00,N,5,-190,
20230717,4235,4350,4400,4135,287349,1216492250,00,0.00,N,5,-125,
20230710,4360,4420,4555,4350,217932,963489685,00,0.00,N,5,-60,
20230703,4420,4550,4625,4375,214529,962056465,00,0.00,N,5,-120,
20230626,4540,4640,4665,4480,222284,1013494600,00,0.00,N,5,-95,
20230619,4635,4770,4815,4615,153596,725250900,00,0.00,N,5,-135,
20230612,4770,4975,4975,4725,187202,904381990,00,0.00,N,5,-230,
20230605,5000,5040,5080,4775,187892,921850780,00,0.00,N,5,-40,
20230530,5040,4910,5110,4860,329483,1638928235,00,0.00,N,2,150,
20230522,4890,5140,5190,4865,481264,2421866045,00,0.00,N,5,-280,
20230515,5170,5200,5280,4920,681972,3460409800,00,0.00,N,5,-30,
20230508,5200,4870,5230,4870,655400,3317453085,00,0.00,N,2,290,
20230502,4910,4835,4950,4810,253168,1236785245,00,0.00,N,2,75,
20230424,4835,4795,4915,4665,533994,2555859910,00,0.00,N,2,40,
20230417,4795,4690,4805,4600,443801,2104090670,00,0.00,N,2,65,
20230410,4730,4450,4820,4305,1099272,5136453850,00,0.00,N,2,280,
20230403,4450,4330,4515,4305,356717,1581281865,00,0.00,N,2,120,
20230327,4330,4310,4455,4250,319871,1399925120,00,0.00,N,2,30,
20230320,4300,4315,4335,4240,229144,984277240,00,0.00,N,5,-20,
20230313,4320,4225,4345,4105,440901,1861588075,00,0.00,N,2,25,
20230306,4295,4140,4450,4090,858480,3691120585,00,0.00,N,2,155,
20230227,4140,4110,4165,4065,64969,267438435,00,0.00,N,2,15,
20230220,4125,4075,4170,4050,109265,450118155,00,0.00,N,2,30,
20230213,4095,4105,4140,4050,126774,517088895,00,0.00,N,5,-30,
20230206,4125,4170,4220,4100,129132,537808780,00,0.00,N,5,-60,
20230130,4185,4155,4200,4070,165478,682056350,00,0.00,N,2,65,
20230125,4120,4050,4140,4040,53511,218756975,00,0.00,N,2,85,
20230116,4035,3990,4040,3975,98272,393402465,00,0.00,N,2,30,
20230109,4005,3915,4035,3915,96809,384347840,00,0.00,N,2,90,
20230102,3915,3955,3980,3785,106849,413858840,00,0.00,N,5,-40,
20221226,3955,3985,4140,3915,62173,249577835,00,0.00,N,5,-45,
20221219,4000,4070,4085,3950,137221,550851695,00,0.00,N,5,-40,
20221212,4040,4040,4075,3970,122487,491998495,00,0.00,N,2,10,
20221205,4030,4225,4615,3915,1433980,6194880810,00,0.00,N,5,-160,
20221128,4190,4180,4250,4105,83455,348471430,00,0.00,N,2,5,
20221121,4185,4125,4190,4000,77070,315894330,00,0.00,N,2,90,
20221114,4095,4050,4155,4050,115171,472213180,00,0.00,N,2,45,
20221107,4050,3900,4095,3895,84880,339701585,00,0.00,N,2,180,
20221031,3870,3870,3945,3825,150852,583963870,00,0.00,N,2,20,
20221024,3850,3850,3940,3800,120858,464176655,00,0.00,N,3,0,
20221017,3850,3885,3975,3810,77544,301314755,00,0.00,N,5,-10,
20221011,3860,4045,4045,3790,168346,647396125,00,0.00,N,5,-185,
20221004,4045,3915,4075,3885,86898,344988980,00,0.00,N,2,175,
20220926,3870,4125,4180,3725,276431,1076739310,00,0.00,N,5,-310,
20220919,4180,4315,4350,4175,129310,552378385,00,0.00,N,5,-110,
20220913,4290,4310,4365,4200,70590,302829505,00,0.00,N,3,0,
20220905,4290,4320,4480,4185,164815,711061280,00,0.00,N,2,70,
20220829,4220,4290,4390,4150,244769,1044867355,00,0.00,N,5,-130,
20220822,4350,4475,4475,4200,211996,921749900,00,0.00,N,5,-125,
20220816,4475,4340,4530,4340,314989,1391368855,00,0.00,N,2,210,
20220808,4265,4180,4285,4120,104046,438127635,00,0.00,N,2,85,
20220801,4180,4070,4205,4030,73695,305243925,00,0.00,N,2,110,
20220725,4070,3980,4275,3980,163365,669601915,00,0.00,N,2,90,
20220718,3980,3810,4000,3810,57682,226321830,00,0.00,N,2,180,
20220711,3800,3840,3895,3700,69194,261779180,00,0.00,N,5,-65,
20220704,3865,3815,3910,3620,119330,448173470,00,0.00,N,2,50,
20220627,3815,3645,3940,3645,132003,502196915,00,0.00,N,2,175,
20220620,3640,4115,4125,3435,384905,1430172685,00,0.00,N,5,-475,
20220613,4115,4550,4550,3950,413255,1725894130,00,0.00,N,5,-445,
20220607,4560,4610,4610,4480,108244,490484550,00,0.00,N,5,-35,
20220530,4595,4570,4600,4530,111888,509559775,00,0.00,N,2,75,
20220523,4520,4590,4640,4485,157885,716618090,00,0.00,N,5,-80,
20220516,4600,4560,4640,4450,222267,1013624700,00,0.00,N,2,50,
20220509,4550,4800,4805,4500,233319,1082544240,00,0.00,N,5,-255,
20220502,4805,4670,4970,4660,554947,2684912455,00,0.00,N,2,90,
20220425,4715,4735,4835,4650,273511,1300587740,00,0.00,N,2,5,
20220418,4710,4635,4760,4625,179596,844084815,00,0.00,N,2,75,
20220411,4635,4605,4685,4585,148698,688968195,00,0.00,N,2,30,
20220404,4605,4790,4815,4595,306609,1446404970,00,0.00,N,5,-150,
20220328,4755,4710,4800,4680,250731,1184418705,00,0.00,N,2,45,
20220321,4710,4745,4815,4670,302699,1427648145,00,0.00,N,5,-35,
20220314,4745,4870,4890,4560,267621,1266916555,00,0.00,N,5,-160,
20220307,4905,4970,4990,4795,134732,657859245,00,0.00,N,5,-135,
20220228,5040,4745,5040,4705,162730,796320750,00,0.00,N,2,295,
20220221,4745,4830,4830,4610,188182,882548750,00,0.00,N,5,-90,
20220214,4835,4845,4915,4590,158625,751934280,00,0.00,N,5,-45,
20220207,4880,4895,5020,4730,257594,1256609990,00,0.00,N,2,20,
20220203,4860,4630,4870,4605,227245,1079958610,00,0.00,N,2,380,
20220124,4480,5020,5060,4290,770103,3557656875,00,0.00,N,5,-590,
20220117,5070,5160,5330,4960,839141,4277192785,00,0.00,N,5,-90,
20220110,5160,5920,5920,5110,1126030,6105420300,00,0.00,N,5,-640,
20220103,5800,5950,6000,5700,340539,1976607060,00,0.00,N,5,-150,
20211227,5950,6040,6050,5900,181906,1085698260,00,0.00,N,5,-30,
20211220,5980,5950,6090,5830,371843,2217405180,00,0.00,N,2,40,
20211213,5940,5820,6040,5680,417487,2440024500,00,0.00,N,2,120,
20211206,5820,5530,5950,5420,466011,2692515760,00,0.00,N,2,270,
20211129,5550,5510,5700,5090,933889,5049376140,00,0.00,N,5,-130,
20211122,5680,6220,6370,5650,1139140,6864663620,00,0.00,N,5,-510,
20211115,6190,5690,6460,5610,2748212,17127279410,00,0.00,N,2,570,
20211108,5620,5700,5800,5480,565861,3181262250,00,0.00,N,5,-30,
20211101,5650,5850,5920,5500,855777,4849730920,00,0.00,N,5,-220,
20211025,5870,6030,6350,5870,1207224,7413313790,00,0.00,N,5,-180,
20211018,6050,6200,6310,6010,847027,5221234090,00,0.00,N,5,-160,
20211012,6210,5640,6290,5620,1399037,8509277920,00,0.00,N,2,480,
20211005,5730,5970,6140,5470,1224940,7019005250,00,0.00,N,5,-290,
20210927,6020,5890,6550,5840,3196157,19751273630,00,0.00,N,2,130,
20210923,5890,6070,6190,5890,629538,3804606460,00,0.00,N,5,-260,
20210913,6150,5960,6220,5830,1626685,9848528810,00,0.00,N,2,190,
20210906,5960,5770,6270,5730,2611755,15790662970,00,0.00,N,2,170,
20210830,5790,5390,6050,5330,2080319,12165556300,00,0.00,N,2,450,
20210823,5340,5020,5400,4980,261006,1370342925,00,0.00,N,2,300,
20210817,5040,5640,5640,4970,440676,2325762985,00,0.00,N,5,-600,
20210809,5640,5880,5940,5560,471900,2723871390,00,0.00,N,5,-240,
20210802,5880,5850,5910,5780,327044,1909996020,00,0.00,N,5,-10,
20210726,5890,5910,5950,5800,287918,1686541530,00,0.00,N,5,-10,
20210719,5900,6040,6040,5840,571105,3385666300,00,0.00,N,5,-150,
20210712,6050,5950,6130,5920,385920,2329317270,00,0.00,N,2,140,