stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3395,3465,3510,3315,425824,1459325605,00,0.00,N,5,-70,
20250217,3465,3435,3470,3400,218065,748118065,00,0.00,N,2,55,
20250210,3410,3435,3490,3385,219107,750543700,00,0.00,N,5,-65,
20250203,3475,3465,3535,3385,283177,975645880,00,0.00,N,5,-40,
20250131,3515,3435,3520,3400,37557,129875545,00,0.00,N,2,25,
20250120,3490,3490,3515,3355,331174,1137320920,00,0.00,N,2,45,
20250113,3445,3435,3555,3400,168989,582768850,00,0.00,N,2,10,
20250106,3435,3470,3525,3410,253061,875628660,00,0.00,N,5,-70,
20241230,3505,3440,3600,3405,122780,427871435,00,0.00,N,2,40,
20241223,3465,3395,3570,3345,255057,886916030,00,0.00,N,2,90,
20241216,3375,3590,3670,3275,650796,2209474465,00,0.00,N,5,-280,
20241209,3655,3530,3705,3355,352224,1253413070,00,0.00,N,2,105,
20241202,3550,3600,3700,3340,214101,761674445,00,0.00,N,5,-90,
20241125,3640,3650,3770,3520,209797,760485330,00,0.00,N,5,-45,
20241118,3685,3335,3695,3255,223558,786055655,00,0.00,N,2,415,
20241111,3270,3475,3475,3160,314176,1021362475,00,0.00,N,5,-85,
20241104,3355,3520,3550,3335,296697,1022314925,00,0.00,N,5,-160,
20241028,3515,3370,3520,3230,431902,1449624830,00,0.00,N,2,165,
20241021,3350,3415,3540,3275,523525,1781772780,00,0.00,N,5,-145,
20241014,3495,3725,3765,3445,471098,1681430375,00,0.00,N,5,-230,
20241007,3725,3725,3845,3650,238180,886663725,00,0.00,N,3,0,
20240930,3725,3765,3795,3630,137303,513156915,00,0.00,N,5,-45,
20240923,3770,3705,3935,3685,297902,1121673005,00,0.00,N,2,40,
20240919,3730,3785,3860,3715,146446,551427350,00,0.00,N,5,-55,
20240909,3785,3690,3810,3625,289571,1068991320,00,0.00,N,2,90,
20240902,3695,3875,3875,3635,304970,1139608845,00,0.00,N,5,-180,
20240826,3875,3860,3985,3775,261675,1001599400,00,0.00,N,2,20,
20240819,3855,3995,4115,3855,204674,813033735,00,0.00,N,5,-120,
20240812,3975,3890,3985,3890,161880,636511855,00,0.00,N,2,105,
20240805,3870,4240,4240,3775,584392,2344517380,00,0.00,N,5,-370,
20240729,4240,4345,4425,4175,210385,906745660,00,0.00,N,5,-105,
20240722,4345,4250,4350,4080,232997,996432695,00,0.00,N,2,120,
20240715,4225,4210,4235,4050,324031,1341135380,00,0.00,N,2,25,
20240708,4200,4200,4255,4130,154070,645661975,00,0.00,N,5,-15,
20240701,4215,4350,4350,4110,169735,713428615,00,0.00,N,5,-105,
20240624,4320,4170,4350,4100,157346,672862935,00,0.00,N,2,150,
20240617,4170,4375,4375,4125,356947,1504307425,00,0.00,N,5,-205,
20240610,4375,4420,4500,4330,258776,1148677980,00,0.00,N,5,-15,
20240603,4390,4405,4415,4190,226483,973640475,00,0.00,N,5,-15,
20240527,4405,4295,4410,4205,161722,701727455,00,0.00,N,2,155,
20240520,4250,4285,4380,3955,192079,825729945,00,0.00,N,5,-20,
20240513,4270,4225,4295,4190,146164,621574290,00,0.00,N,2,90,
20240507,4180,4015,4215,4000,177989,732053925,00,0.00,N,2,135,
20240429,4045,4030,4065,3930,121421,486725360,00,0.00,N,2,25,
20240422,4020,3720,4020,3690,197719,763608610,00,0.00,N,2,330,
20240415,3690,3945,3945,3605,257433,959913730,00,0.00,N,5,-210,
20240408,3900,4085,4120,3900,148337,588507935,00,0.00,N,5,-185,
20240401,4085,4125,4170,4045,157923,647025205,00,0.00,N,5,-40,
20240325,4125,4155,4160,4070,201846,830958870,00,0.00,N,5,-30,
20240318,4155,4035,4160,3905,188566,763358135,00,0.00,N,2,120,
20240311,4035,3985,4090,3895,242483,978535345,00,0.00,N,2,80,
20240304,3955,3770,4065,3755,334185,1305815440,00,0.00,N,2,185,
20240226,3770,3740,3795,3735,115675,435831235,00,0.00,N,2,10,
20240219,3760,3775,3790,3740,158905,597926360,00,0.00,N,2,5,
20240213,3755,3830,3900,3745,254628,975835105,00,0.00,N,5,-75,
20240205,3830,3795,3895,3700,178857,681095875,00,0.00,N,2,35,
20240129,3795,3740,3795,3690,176936,662358040,00,0.00,N,2,75,
20240122,3720,3625,3750,3575,110397,404551875,00,0.00,N,2,110,
20240115,3610,3575,3620,3520,138143,493415030,00,0.00,N,2,40,
20240108,3570,3670,3680,3555,197389,712251700,00,0.00,N,5,-100,
20240102,3670,3690,3755,3595,188276,690868805,00,0.00,N,3,0,
20231226,3670,3745,3800,3660,165558,617829170,00,0.00,N,5,-70,
20231218,3740,3825,3825,3660,274311,1020097765,00,0.00,N,5,-90,
20231211,3830,3760,3845,3700,210886,797160015,00,0.00,N,2,70,
20231204,3760,3700,3800,3660,161542,604672030,00,0.00,N,2,60,
20231127,3700,3630,3720,3585,143454,523319520,00,0.00,N,2,70,
20231120,3630,3675,3750,3610,223693,825812850,00,0.00,N,5,-45,
20231113,3675,3610,3680,3520,196040,705662830,00,0.00,N,2,65,
20231106,3610,3430,3610,3365,318788,1115966720,00,0.00,N,2,250,
20231030,3360,3295,3425,3225,168118,557185420,00,0.00,N,2,65,
20231023,3295,3380,3390,3120,332641,1093601190,00,0.00,N,5,-120,
20231016,3415,3370,3480,3320,221666,754411025,00,0.00,N,2,45,
20231010,3370,3295,3375,3260,113891,377403295,00,0.00,N,2,75,
20231004,3295,3255,3310,3205,169138,549223320,00,0.00,N,5,-5,
20230925,3300,3280,3300,3205,105007,342561285,00,0.00,N,2,25,
20230918,3275,3205,3535,3200,266069,870527370,00,0.00,N,2,70,
20230911,3205,3235,3330,3200,358446,1165039315,00,0.00,N,5,-15,
20230904,3220,3390,3390,3185,294861,965063945,00,0.00,N,5,-175,
20230828,3395,3165,3395,3165,415651,1374989815,00,0.00,N,2,235,
20230821,3160,3135,3180,3030,160045,499790250,00,0.00,N,2,30,
20230814,3130,3310,3315,3030,414603,1302504600,00,0.00,N,5,-185,
20230807,3315,3120,3315,3015,808338,2525057790,00,0.00,N,2,195,
20230731,3120,3145,3195,3095,379723,1186921225,00,0.00,N,5,-20,
20230724,3140,3290,3290,3095,406541,1278271015,00,0.00,N,5,-110,
20230717,3250,3335,3335,3215,327424,1064479855,00,0.00,N,5,-80,
20230710,3330,3310,3425,3195,368763,1203209005,00,0.00,N,2,50,
20230703,3280,3460,3460,3260,327068,1095735250,00,0.00,N,5,-170,
20230626,3450,3665,3695,3405,415314,1463470965,00,0.00,N,5,-195,
20230619,3645,3695,3730,3605,149330,543813020,00,0.00,N,3,0,
20230612,3645,3730,3790,3595,294416,1088000755,00,0.00,N,5,-85,
20230605,3730,3660,3740,3635,207332,767535305,00,0.00,N,2,75,
20230530,3655,3560,3700,3560,314151,1136848230,00,0.00,N,2,95,
20230522,3560,3550,3595,3500,440228,1564683915,00,0.00,N,2,40,
20230515,3520,3540,3620,3490,440905,1567186990,00,0.00,N,5,-20,
20230508,3540,3415,3555,3415,287468,1009195250,00,0.00,N,2,80,
20230502,3460,3440,3470,3420,101801,349465415,00,0.00,N,2,20,
20230424,3440,3580,3590,3400,324410,1126386550,00,0.00,N,5,-135,
20230417,3575,3620,3640,3525,256045,915030740,00,0.00,N,5,-30,
20230410,3605,3685,3720,3510,552135,1968211410,00,0.00,N,5,-80,
20230403,3685,3795,3840,3675,169042,626747410,00,0.00,N,5,-55,
20230327,3740,3950,3950,3605,262829,974663810,00,0.00,N,5,-195,
20230320,3935,3990,4050,3900,130751,519956000,00,0.00,N,5,-50,
20230313,3985,4075,4075,3800,189781,745849140,00,0.00,N,5,-40,
20230306,4025,4030,4100,3970,105403,425838460,00,0.00,N,5,-5,
20230227,4030,3975,4090,3905,114756,462836830,00,0.00,N,2,55,
20230220,3975,3980,4020,3875,165764,651219310,00,0.00,N,2,15,
20230213,3960,4020,4020,3900,204753,811288525,00,0.00,N,5,-70,
20230206,4030,4030,4105,3980,171769,692803920,00,0.00,N,5,-70,
20230130,4100,4175,4280,4015,402890,1651773795,00,0.00,N,5,-120,
20230125,4220,4235,4345,4135,183961,776285550,00,0.00,N,2,40,
20230116,4180,4195,4395,4035,228661,946664965,00,0.00,N,2,60,
20230109,4120,3945,4320,3900,228930,914314275,00,0.00,N,2,175,
20230102,3945,3645,3960,3640,197198,744872405,00,0.00,N,2,300,
20221226,3645,3760,3835,3630,149912,560742510,00,0.00,N,5,-105,
20221219,3750,3760,3765,3650,165806,615862520,00,0.00,N,5,-10,
20221212,3760,3800,3875,3740,163634,621730520,00,0.00,N,5,-40,
20221205,3800,3785,3890,3755,269376,1022084635,00,0.00,N,2,15,
20221128,3785,3810,3810,3745,287404,1087207855,00,0.00,N,5,-25,
20221121,3810,3870,3875,3715,237042,903631985,00,0.00,N,5,-45,
20221114,3855,3840,3855,3665,193156,732123110,00,0.00,N,2,15,
20221107,3840,3740,3880,3600,268321,994392250,00,0.00,N,2,100,
20221031,3740,3555,3750,3495,344277,1237221000,00,0.00,N,2,185,
20221024,3555,3330,3555,3330,259232,901403450,00,0.00,N,2,200,
20221017,3355,3510,3545,3320,692898,2377343525,00,0.00,N,5,-210,
20221011,3565,4175,4175,3385,744955,2704297360,00,0.00,N,5,-610,
20221004,4175,4370,4370,4070,132323,557200010,00,0.00,N,5,-145,
20220926,4320,4560,4590,4305,137921,609696110,00,0.00,N,5,-270,
20220919,4590,4660,4735,4500,122707,561701475,00,0.00,N,2,35,
20220913,4555,4690,4745,4550,86330,400832555,00,0.00,N,5,-135,
20220905,4690,4665,4705,4600,60066,279522750,00,0.00,N,2,25,
20220829,4665,4850,4850,4645,100854,475652210,00,0.00,N,5,-190,
20220822,4855,4920,4920,4755,84422,407005215,00,0.00,N,5,-35,
20220816,4890,4800,4895,4780,109994,532100630,00,0.00,N,2,90,
20220808,4800,4825,4900,4750,281325,1349151940,00,0.00,N,2,5,
20220801,4795,4730,4865,4720,204337,980232780,00,0.00,N,2,65,
20220725,4730,4805,4805,4635,307779,1442821575,00,0.00,N,5,-75,
20220718,4805,5000,5010,4695,639107,3080221660,00,0.00,N,5,-215,
20220711,5020,5020,5090,4875,457366,2278263120,00,0.00,N,3,0,
20220704,5020,4890,5070,4700,707974,3477787935,00,0.00,N,2,135,
20220627,4885,5070,5200,4820,386744,1949385020,00,0.00,N,5,-205,
20220620,5090,5330,5390,4945,662595,3371617475,00,0.00,N,5,-200,
20220613,5290,5350,5420,5130,1101472,5803215550,00,0.00,N,5,-90,
20220607,5380,5670,5690,5370,473290,2597250080,00,0.00,N,5,-290,
20220530,5670,5610,5700,5580,192568,1091631580,00,0.00,N,2,10,
20220523,5660,5560,5680,5390,372323,2072259870,00,0.00,N,2,150,
20220516,5510,5430,5550,5390,397629,2174005690,00,0.00,N,2,100,
20220509,5410,5500,5530,5250,896788,4827097420,00,0.00,N,5,-90,
20220502,5500,5690,5760,5450,498391,2795966360,00,0.00,N,5,-240,
20220425,5740,5570,5790,5530,1025329,5828295820,00,0.00,N,2,170,
20220418,5570,5470,5570,5400,622995,3411496010,00,0.00,N,2,90,
20220411,5480,5370,5500,5300,1120206,6054192620,00,0.00,N,2,110,
20220404,5370,5180,5530,5110,1649800,8695368510,00,0.00,N,2,210,
20220328,5160,4985,5170,4975,1286832,6507864095,00,0.00,N,2,150,
20220321,5010,5010,5020,4960,590089,2949440230,00,0.00,N,2,15,
20220314,4995,4950,5000,4930,688914,3429048870,00,0.00,N,2,50,
20220307,4945,4995,4995,4930,402635,2002564625,00,0.00,N,5,-45,
20220228,4990,4960,4995,4910,558574,2777661065,00,0.00,N,2,30,
20220221,4960,4955,4970,4900,219356,1082285740,00,0.00,N,2,5,
20220214,4955,4910,4990,4910,495275,2463776825,00,0.00,N,3,0,
20220207,4955,4840,4990,4775,799223,3918456570,00,0.00,N,2,155,
20220203,4800,4770,4835,4755,276360,1328417120,00,0.00,N,2,60,
20220124,4740,4845,4845,4705,512918,2443161370,00,0.00,N,5,-80,
20220117,4820,4875,4875,4735,818158,3917046865,00,0.00,N,5,-60,
20220110,4880,4960,4960,4840,924817,4532207085,00,0.00,N,5,-95,
20220103,4975,5000,5000,4930,716395,3563599865,00,0.00,N,5,-25,
20211227,5000,5010,5030,4915,811216,4050445695,00,0.00,N,5,-20,
20211220,5020,4985,5060,4970,2465310,12379573690,00,0.00,N,2,35,
20211213,4985,4945,4995,4870,2213242,10967166385,00,0.00,N,2,70,
20211210,4915,4805,5000,4795,5553075,27244048520,00,0.00,N,2,4915,