stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3600,3885,4095,3600,545811,2105121835,00,0.00,N,5,-320,
20250217,3920,4030,4145,3915,226439,909592130,00,0.00,N,5,-110,
20250210,4030,4120,4300,3950,480571,1959434780,00,0.00,N,5,-150,
20250203,4180,4220,4350,3950,656542,2729234720,00,0.00,N,5,-75,
20250131,4255,4130,4295,4130,51381,216573935,00,0.00,N,2,25,
20250120,4230,4390,4550,4130,776563,3415449320,00,0.00,N,5,-120,
20250113,4350,4125,4380,4070,656095,2781494835,00,0.00,N,2,205,
20250106,4145,3985,4200,3945,408709,1647574990,00,0.00,N,2,105,
20241230,4040,3680,4135,3670,396524,1560075575,00,0.00,N,2,280,
20241223,3760,4075,4250,3725,670974,2658967975,00,0.00,N,5,-355,
20241216,4115,4550,4950,3970,3113027,14058486550,00,0.00,N,5,-430,
20241209,4545,3695,5550,3330,6372647,28705536250,00,0.00,N,2,1035,
20241202,3510,4260,4270,3365,2352836,8911518215,00,0.00,N,5,-755,
20241125,4265,5290,5290,3770,2654983,11846477245,00,0.00,N,5,-1045,
20241118,5310,4045,5880,3870,6430950,32484800585,00,0.00,N,2,1360,
20241111,3950,3895,3950,3350,627579,2306452605,00,0.00,N,2,65,
20241104,3885,3720,4010,3695,277327,1071394130,00,0.00,N,2,165,
20241028,3720,3695,3935,3650,190521,719974090,00,0.00,N,2,25,
20241021,3695,3720,3825,3565,179767,664498885,00,0.00,N,5,-45,
20241014,3740,3895,3935,3715,128987,492611635,00,0.00,N,5,-150,
20241007,3890,3715,3990,3700,132348,511288855,00,0.00,N,2,150,
20240930,3740,3850,3950,3655,179051,675323160,00,0.00,N,5,-145,
20240923,3885,3910,4165,3700,295147,1140443145,00,0.00,N,2,50,
20240919,3835,3850,4035,3795,161312,628640710,00,0.00,N,2,25,
20240909,3810,3575,3840,3535,293794,1079899760,00,0.00,N,2,235,
20240902,3575,3660,3810,3460,182577,658111945,00,0.00,N,5,-85,
20240826,3660,3560,3680,3485,210455,753510740,00,0.00,N,2,120,
20240819,3540,3630,3800,3480,337271,1217402760,00,0.00,N,5,-90,
20240812,3630,3590,3840,3340,677595,2407431825,00,0.00,N,2,55,
20240805,3575,3690,3840,3180,801870,2799876810,00,0.00,N,5,-305,
20240729,3880,3995,4390,3840,402210,1649445465,00,0.00,N,5,-100,
20240722,3980,3935,4620,3835,1005491,4191116780,00,0.00,N,2,35,
20240715,3945,4165,4445,3855,898919,3757866640,00,0.00,N,5,-255,
20240708,4200,3300,4200,3270,1649217,6433179015,00,0.00,N,2,900,
20240701,3300,3245,3470,3230,323619,1087022100,00,0.00,N,2,55,
20240624,3245,3345,3430,3185,346184,1144509860,00,0.00,N,5,-100,
20240617,3345,3090,3490,3065,659797,2148009785,00,0.00,N,2,255,
20240610,3090,3140,3220,3070,214199,669155795,00,0.00,N,5,-80,
20240603,3170,3080,3215,3080,292632,921914190,00,0.00,N,2,70,
20240527,3100,3170,3190,3050,191343,598835565,00,0.00,N,5,-85,
20240520,3185,3255,3280,3155,231411,741844635,00,0.00,N,5,-85,
20240513,3270,3295,3325,3205,220418,717546180,00,0.00,N,5,-25,
20240507,3295,3250,3390,3250,214528,710491765,00,0.00,N,2,70,
20240429,3225,3135,3315,3120,223964,718653160,00,0.00,N,2,90,
20240422,3135,3155,3215,3060,194926,613248390,00,0.00,N,5,-20,
20240415,3155,3305,3340,3115,261069,839289195,00,0.00,N,5,-185,
20240408,3340,3435,3435,3290,145230,487681130,00,0.00,N,5,-100,
20240401,3440,3515,3550,3400,278168,966164350,00,0.00,N,5,-110,
20240325,3550,3535,3600,3515,172908,613338990,00,0.00,N,2,15,
20240318,3535,3570,3685,3500,140641,500093350,00,0.00,N,5,-50,
20240311,3585,3640,3685,3550,156200,561063480,00,0.00,N,5,-55,
20240304,3640,3790,3965,3615,279246,1063294720,00,0.00,N,5,-145,
20240226,3785,3660,3940,3550,301979,1118490710,00,0.00,N,2,105,
20240219,3680,3800,3910,3680,194057,733955075,00,0.00,N,5,-115,
20240213,3795,3810,3965,3735,260757,996007140,00,0.00,N,5,-15,
20240205,3810,3835,3875,3735,119200,453622335,00,0.00,N,5,-25,
20240129,3835,3775,3870,3685,235194,884343515,00,0.00,N,2,65,
20240122,3770,3940,3945,3690,206675,786789485,00,0.00,N,5,-125,
20240115,3895,4040,4190,3775,329875,1294551000,00,0.00,N,5,-95,
20240108,3990,4295,4380,3900,235172,956136370,00,0.00,N,5,-285,
20240102,4275,4080,4370,4070,253841,1082664840,00,0.00,N,2,195,
20231226,4080,4260,4325,4065,124783,523135070,00,0.00,N,5,-180,
20231218,4260,4260,4430,4170,241477,1038588675,00,0.00,N,2,5,
20231211,4255,4310,4480,4165,383065,1661203370,00,0.00,N,5,-55,
20231204,4310,4155,4335,4085,448474,1895517935,00,0.00,N,2,150,
20231127,4160,3940,4160,3730,527356,2095633285,00,0.00,N,2,220,
20231120,3940,4060,4370,3880,694683,2867871615,00,0.00,N,5,-155,
20231113,4095,3795,4185,3725,783258,3122706550,00,0.00,N,2,395,
20231106,3700,3860,3900,3640,271729,1018507255,00,0.00,N,5,-155,
20231030,3855,3660,3925,3600,288241,1082084425,00,0.00,N,2,195,
20231023,3660,3910,3960,3580,419303,1567077585,00,0.00,N,5,-250,
20231016,3910,4115,4220,3680,748827,2971174075,00,0.00,N,5,-215,
20231010,4125,3840,4125,3650,995975,3879336460,00,0.00,N,2,255,
20231004,3870,3675,4020,3610,1168065,4504593800,00,0.00,N,2,150,
20230925,3720,3855,4095,3385,1692226,6359715650,00,0.00,N,5,-150,
20230918,3870,3560,3995,3325,3126237,11803656380,00,0.00,N,2,280,
20230911,3590,3450,3590,3400,239905,842590375,00,0.00,N,2,190,
20230904,3400,3550,3600,3325,269944,930372300,00,0.00,N,5,-150,
20230828,3550,3425,3605,3400,251245,887015080,00,0.00,N,2,135,
20230821,3415,3390,3470,3310,183533,623220840,00,0.00,N,2,20,
20230814,3395,3595,3595,3300,526310,1804599855,00,0.00,N,5,-205,
20230807,3600,3670,3750,3500,271243,972809165,00,0.00,N,5,-70,
20230731,3670,3775,3840,3575,297172,1098671915,00,0.00,N,5,-105,
20230724,3775,3860,4000,3545,634343,2391130890,00,0.00,N,5,-90,
20230717,3865,4155,4200,3860,255059,1025666900,00,0.00,N,5,-250,
20230710,4115,4350,4615,4060,572394,2437421235,00,0.00,N,5,-245,
20230703,4360,4595,4840,4275,803228,3698403030,00,0.00,N,5,-235,
20230626,4595,4250,4625,4155,871530,3845359045,00,0.00,N,2,285,
20230619,4310,4045,4585,4045,1011659,4395233010,00,0.00,N,2,275,
20230612,4035,4105,4105,3840,203462,809716660,00,0.00,N,5,-70,
20230605,4105,4080,4175,3950,267522,1091575930,00,0.00,N,2,25,
20230530,4080,3800,4150,3800,320473,1288245965,00,0.00,N,2,300,
20230522,3780,3970,4035,3780,210865,821514090,00,0.00,N,5,-190,
20230515,3970,3845,4040,3660,557833,2166219555,00,0.00,N,2,100,
20230508,3870,3670,3890,3595,300821,1125609385,00,0.00,N,2,205,
20230502,3665,3615,3750,3610,168336,621576175,00,0.00,N,2,65,
20230424,3600,3625,3710,3410,404906,1450098005,00,0.00,N,5,-25,
20230417,3625,3975,4085,3555,529195,2040204400,00,0.00,N,5,-345,
20230410,3970,3850,4030,3630,414081,1593831875,00,0.00,N,2,100,
20230403,3870,3555,4015,3550,742926,2842185250,00,0.00,N,2,330,
20230327,3540,3320,3540,3250,214359,728199880,00,0.00,N,2,220,
20230320,3320,3375,3460,3290,195114,657733250,00,0.00,N,5,-55,
20230313,3375,3400,3485,3245,304270,1025875575,00,0.00,N,5,-80,
20230306,3455,3590,3610,3445,260479,919640695,00,0.00,N,5,-135,
20230227,3590,3390,3630,3350,266947,939860940,00,0.00,N,2,165,
20230220,3425,3540,3675,3400,335604,1180613845,00,0.00,N,5,-115,
20230213,3540,3405,3710,3335,846645,2968279410,00,0.00,N,2,135,
20230206,3405,3365,3570,3350,239813,827563740,00,0.00,N,2,15,
20230130,3390,3445,3530,3360,237690,818991665,00,0.00,N,5,-85,
20230125,3475,3525,3530,3430,86999,302979315,00,0.00,N,3,0,
20230116,3475,3490,3505,3300,154484,527256040,00,0.00,N,2,5,
20230109,3470,3370,3550,3300,162730,556380975,00,0.00,N,2,135,
20230102,3335,3210,3375,2980,255789,810171885,00,0.00,N,2,85,
20221226,3250,3355,3540,3250,215796,733000000,00,0.00,N,5,-150,
20221219,3400,3525,3625,3325,326044,1126060755,00,0.00,N,5,-140,
20221212,3540,3710,3840,3505,360042,1315055860,00,0.00,N,5,-145,
20221205,3685,3855,3985,3500,748792,2820252920,00,0.00,N,5,-170,
20221128,3855,3895,4400,3800,4337834,18070821695,00,0.00,N,5,-30,
20221121,3885,3570,3890,3485,971491,3576050660,00,0.00,N,2,335,
20221114,3550,3805,3910,3460,463765,1682782025,00,0.00,N,5,-225,
20221107,3775,3650,3930,3650,256415,975027565,00,0.00,N,2,125,
20221031,3650,3610,3950,3535,462845,1738113390,00,0.00,N,2,125,
20221024,3525,3100,3565,3100,570914,1936664885,00,0.00,N,2,460,
20221017,3065,2920,3270,2860,215860,673040135,00,0.00,N,2,115,
20221011,2950,3410,3415,2900,258716,793673295,00,0.00,N,5,-510,
20221004,3460,3240,3530,3240,190256,645354265,00,0.00,N,2,235,
20220926,3225,3500,3535,3050,326542,1070928390,00,0.00,N,5,-360,
20220919,3585,3860,3950,3560,276051,1026322435,00,0.00,N,5,-275,
20220913,3860,3880,4080,3825,215719,853404410,00,0.00,N,5,-10,
20220905,3870,3965,4055,3820,330362,1303450595,00,0.00,N,5,-95,
20220829,3965,3770,4120,3655,726736,2845918330,00,0.00,N,2,120,
20220822,3845,3860,4245,3625,1957414,7843655875,00,0.00,N,5,-55,
20220816,3900,4080,4080,3755,544356,2124894415,00,0.00,N,5,-180,
20220808,4080,3870,4175,3825,912678,3667272865,00,0.00,N,2,175,
20220801,3905,3720,4055,3680,876909,3409997495,00,0.00,N,2,195,
20220725,3710,3700,3790,3610,118436,434989640,00,0.00,N,2,10,
20220718,3700,3415,3750,3415,179536,652803400,00,0.00,N,2,285,
20220711,3415,3650,3660,3350,197755,691645720,00,0.00,N,5,-200,
20220704,3615,3530,4050,3350,1516902,5641617130,00,0.00,N,2,50,
20220627,3565,3335,3840,3230,535560,1929927075,00,0.00,N,2,365,
20220620,3200,3725,3730,2995,471756,1561709135,00,0.00,N,5,-490,
20220613,3690,3930,3975,3460,531680,1942635485,00,0.00,N,5,-375,
20220607,4065,4220,4240,3900,265678,1095236540,00,0.00,N,5,-155,
20220530,4220,4080,4335,4080,369880,1546213200,00,0.00,N,2,140,
20220523,4080,4255,4255,3915,291817,1170706955,00,0.00,N,5,-100,
20220516,4180,4070,4400,4030,739253,3166977375,00,0.00,N,2,150,
20220509,4030,4290,4315,3820,614441,2470528130,00,0.00,N,5,-260,
20220502,4290,4365,4455,4135,787744,3420446615,00,0.00,N,5,-95,
20220425,4385,4000,4800,3900,11158528,49834174715,00,0.00,N,2,255,
20220418,4130,4080,4240,3950,274811,1119971195,00,0.00,N,2,50,
20220411,4080,3970,4110,3770,226798,894670145,00,0.00,N,2,110,
20220404,3970,4390,4390,3810,876355,3623940260,00,0.00,N,5,-350,
20220328,4320,4450,4500,3995,1620094,6933592305,00,0.00,N,2,40,
20220321,4280,4280,4700,4125,3832240,16777930115,00,0.00,N,5,-20,
20220314,4300,3690,4630,3535,6152919,26126251375,00,0.00,N,2,635,
20220307,3665,3420,3825,3165,666394,2369678760,00,0.00,N,2,245,
20220228,3420,3245,3550,3190,228583,758692350,00,0.00,N,2,175,
20220221,3245,3320,3490,3215,260408,865008090,00,0.00,N,5,-70,
20220214,3315,3195,3355,3060,202417,648499620,00,0.00,N,2,85,
20220207,3230,3450,3450,3230,159286,532397980,00,0.00,N,5,-120,
20220203,3350,3260,3465,3260,76912,257166355,00,0.00,N,2,105,
20220124,3245,3575,3615,3010,543386,1777357785,00,0.00,N,5,-325,
20220117,3570,3915,4040,3500,429448,1599357765,00,0.00,N,5,-380,
20220110,3950,4060,4120,3790,319314,1253193835,00,0.00,N,5,-110,
20220103,4060,3870,4110,3850,221972,885622110,00,0.00,N,2,195,
20211227,3865,3815,4000,3700,108662,411115525,00,0.00,N,2,95,
20211220,3770,3720,3985,3550,223513,838746745,00,0.00,N,5,-65,
20211213,3835,4080,4150,3780,222584,874093255,00,0.00,N,5,-230,
20211206,4065,3955,4140,3850,263103,1052947735,00,0.00,N,2,55,
20211129,4010,4000,4385,3510,858591,3374318060,00,0.00,N,5,-225,
20211122,4235,4650,4770,4090,549566,2379201170,00,0.00,N,5,-430,
20211115,4665,4980,5090,4515,751470,3569997100,00,0.00,N,5,-295,
20211108,4960,3950,5530,3900,5853788,28800526045,00,0.00,N,2,990,
20211101,3970,4080,4330,3910,437629,1815482775,00,0.00,N,5,-140,
20211025,4110,4200,4450,4100,385373,1643417760,00,0.00,N,5,-90,
20211018,4200,4695,4840,4100,540088,2374602200,00,0.00,N,5,-495,
20211012,4695,4370,4715,4100,599509,2660834770,00,0.00,N,2,325,
20211005,4370,4550,4640,3975,1122257,4733997960,00,0.00,N,5,-320,
20210927,4690,5020,5490,4600,862162,4360363005,00,0.00,N,5,-340,
20210923,5030,5550,5550,4950,401458,2079760820,00,0.00,N,5,-600,
20210913,5630,6070,6590,5300,3730763,22977418250,00,0.00,N,5,-350,
20210906,5980,5430,6180,5250,1886997,10836456920,00,0.00,N,2,550,
20210830,5430,5390,5560,5000,1841304,9831517960,00,0.00,N,2,360,
20210823,5070,4315,5800,4190,4908476,26035811990,00,0.00,N,2,755,
20210817,4315,5110,5130,4255,786771,3699637840,00,0.00,N,5,-925,
20210809,5240,6140,6190,4855,1169139,6377331660,00,0.00,N,5,-900,
20210802,6140,5750,6180,5520,2734305,16057108140,00,0.00,N,2,390,
20210726,5750,5700,6440,5440,3936243,23218825050,00,0.00,N,2,220,
20210719,5530,6290,6390,5520,3439118,20238384360,00,0.00,N,5,-750,
20210712,6280,4895,7580,4895,21934330,146303136261,00,0.00,N,2,1400,