stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,3630,3690,3735,3540,1206656,4384683255,00,0.00,N,5,-110,
20250131,3740,3800,3810,3715,158318,593998865,00,0.00,N,2,5,
20250120,3735,3855,3915,3680,953418,3624205680,00,0.00,N,5,-120,
20250113,3855,3935,3990,3850,798139,3118275480,00,0.00,N,5,-75,
20250106,3930,3840,4000,3835,1052895,4135304765,00,0.00,N,2,90,
20241230,3840,3820,3870,3690,647414,2448707865,00,0.00,N,2,55,
20241223,3785,3880,3965,3675,770277,2963053960,00,0.00,N,5,-60,
20241216,3845,4095,4095,3805,1060385,4195413760,00,0.00,N,5,-195,
20241209,4040,3935,4120,3795,1586418,6272940010,00,0.00,N,2,5,
20241202,4035,4225,4385,3930,1579751,6505735870,00,0.00,N,5,-145,
20241125,4180,4010,4450,4010,1519052,6354559550,00,0.00,N,2,185,
20241118,3995,4030,4175,3980,1012797,4124831625,00,0.00,N,2,25,
20241111,3970,4355,4455,3875,2311463,9404599905,00,0.00,N,5,-395,
20241104,4365,4440,4655,4340,1229216,5516386900,00,0.00,N,5,-70,
20241028,4435,4840,4915,4315,2403737,10919176920,00,0.00,N,5,-405,
20241021,4840,5130,5470,4785,1765758,8833363245,00,0.00,N,5,-280,
20241014,5120,5200,5300,5090,964475,4975865300,00,0.00,N,5,-80,
20241007,5200,5160,5300,5110,726091,3780267760,00,0.00,N,2,20,
20240930,5180,5350,5380,5100,982324,5120234660,00,0.00,N,5,-120,
20240923,5300,5490,5540,5260,1638218,8864786790,00,0.00,N,5,-200,
20240919,5500,5710,5790,5500,803210,4516973910,00,0.00,N,5,-160,
20240909,5660,5490,5910,5350,2238284,12541348220,00,0.00,N,2,100,
20240902,5560,6130,6140,5540,2413752,13989508590,00,0.00,N,5,-550,
20240826,6110,5770,6150,5730,2436631,14554906040,00,0.00,N,2,340,
20240819,5770,5850,6030,5650,2354847,13756808900,00,0.00,N,5,-80,
20240812,5850,6060,6300,5720,2530530,15221043920,00,0.00,N,5,-100,
20240805,5950,5930,5990,5250,3667585,20739548870,00,0.00,N,5,-30,
20240729,5980,6000,6230,5860,2884194,17394231230,00,0.00,N,5,-10,
20240722,5990,6060,6340,5820,4226946,25779986840,00,0.00,N,5,-70,
20240715,6060,5350,6470,5290,12155539,72529952130,00,0.00,N,2,710,
20240708,5350,5290,5520,5250,1193828,6417314170,00,0.00,N,2,50,
20240701,5300,5120,5360,5060,1217408,6349689620,00,0.00,N,2,160,
20240624,5140,5250,5300,5000,1190898,6113503520,00,0.00,N,5,-110,
20240617,5250,5560,5560,5230,1152048,6180180070,00,0.00,N,5,-310,
20240610,5560,5420,5740,5370,1667005,9325166620,00,0.00,N,2,80,
20240603,5480,5400,5550,5310,765034,4159392210,00,0.00,N,2,80,
20240527,5400,5690,5690,5260,1909718,10385307240,00,0.00,N,5,-180,
20240520,5580,5880,5950,5570,1273313,7257702030,00,0.00,N,5,-290,
20240513,5870,5970,5990,5810,822715,4848544360,00,0.00,N,5,-100,
20240507,5970,6140,6150,5930,833687,5017141140,00,0.00,N,5,-70,
20240429,6040,6100,6190,6020,931667,5695443520,00,0.00,N,2,10,
20240422,6030,5630,6220,5610,2261128,13557703600,00,0.00,N,2,410,
20240415,5620,5800,5950,5580,1637124,9433738770,00,0.00,N,5,-260,
20240408,5880,5890,6130,5740,1669048,9891757640,00,0.00,N,5,-30,
20240401,5910,6450,6510,5690,4317460,26413171560,00,0.00,N,5,-560,
20240325,6470,7230,7410,6380,5698204,38552131350,00,0.00,N,5,-700,
20240318,7170,7870,7890,6130,19106212,130496606260,00,0.00,N,5,-670,
20240311,7840,8100,8210,7750,8003517,60012518960,00,0.00,N,5,-260,
20240304,8100,8270,8280,7910,1694833,13711938090,00,0.00,N,5,-140,
20240226,8240,7940,8240,7850,1114008,8948534740,00,0.00,N,2,310,
20240219,7930,8230,8400,7930,1260158,10209052230,00,0.00,N,5,-300,
20240213,8230,8300,8370,8040,1120546,9196678340,00,0.00,N,5,-20,
20240205,8250,8100,8400,7960,1525281,12542667390,00,0.00,N,2,170,
20240129,8080,7870,8120,7610,1355108,10682900880,00,0.00,N,2,210,
20240122,7870,7860,7980,7640,1034091,8076882820,00,0.00,N,2,90,
20240115,7780,8020,8100,7600,1454453,11381481860,00,0.00,N,5,-250,
20240108,8030,8150,8310,7990,1531938,12521827010,00,0.00,N,5,-120,
20240102,8150,8680,8880,8030,2073938,17425277060,00,0.00,N,5,-530,
20231226,8680,8550,8800,8390,1538026,13240764330,00,0.00,N,2,220,
20231218,8460,8620,8870,8450,3789967,33041946280,00,0.00,N,5,-60,
20231211,8520,8400,8690,8200,4875267,41312937540,00,0.00,N,2,160,
20231204,8360,7790,8470,7700,2442414,19743149100,00,0.00,N,2,470,
20231127,7890,8540,8600,7880,2290866,18798944800,00,0.00,N,5,-490,
20231120,8380,7800,8480,7740,2036352,16476050780,00,0.00,N,2,560,
20231113,7820,7520,7850,7350,1035481,7931232830,00,0.00,N,2,400,
20231106,7420,7720,8000,7400,1296081,9984060450,00,0.00,N,5,-180,
20231030,7600,7400,7890,7300,1290310,9744416890,00,0.00,N,2,170,
20231023,7430,8060,8100,7360,1740952,13384226610,00,0.00,N,5,-630,
20231016,8060,8710,8850,7810,2048112,17192160360,00,0.00,N,5,-820,
20231010,8880,8230,8890,7990,1441762,12219206860,00,0.00,N,2,600,
20231004,8280,8540,8740,8090,1058574,8765335400,00,0.00,N,5,-350,
20230925,8630,8750,8760,8480,1077495,9250523430,00,0.00,N,5,-120,
20230918,8750,9140,9410,8690,3015092,27294557010,00,0.00,N,5,-550,
20230911,9300,9280,9900,8650,10381540,98147522930,00,0.00,N,2,110,
20230904,9190,8830,9240,8630,5337087,48076023120,00,0.00,N,2,380,
20230828,8810,8410,8900,8140,7539654,65015412560,00,0.00,N,2,580,
20230821,8230,7990,9010,7400,11344914,95391338080,00,0.00,N,2,240,
20230814,7990,8780,8790,7950,2428574,20026073950,00,0.00,N,5,-680,
20230807,8670,8310,8690,7770,3757470,31211708350,00,0.00,N,2,370,
20230731,8300,7390,8740,7310,5920114,47937147910,00,0.00,N,2,1000,
20230724,7300,7800,7830,6970,3888393,28457928940,00,0.00,N,5,-490,
20230717,7790,8250,8750,7720,3078236,24848938510,00,0.00,N,5,-570,
20230710,8360,8030,9100,8020,8823796,76034767460,00,0.00,N,2,390,
20230703,7970,7340,8880,7270,13004570,106464385140,00,0.00,N,2,560,
20230626,7410,7930,8430,7200,7511659,57382778080,00,0.00,N,5,-660,
20230619,8070,8960,8970,7990,4727356,39702178160,00,0.00,N,5,-910,
20230612,8980,9500,9600,8940,4648944,42635091450,00,0.00,N,5,-470,
20230605,9450,9740,9850,9350,3801090,35736823820,00,0.00,N,5,-320,
20230530,9770,9470,10170,9470,3378552,33193000550,00,0.00,N,2,340,
20230522,9430,10200,10360,9400,5718881,56695925410,00,0.00,N,5,-810,
20230515,10240,10870,11260,10150,8206181,87041359930,00,0.00,N,5,-580,
20230508,10820,12820,13070,9870,21928774,245607851220,00,0.00,N,5,-1950,
20230502,12770,14500,14720,11470,26143621,345292547120,00,0.00,N,5,-1050,
20230424,13820,13140,16940,12210,43756080,636595604540,00,0.00,N,2,680,
20230417,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230410,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230403,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230327,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230320,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230313,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230306,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230227,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230220,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230213,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230206,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230130,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230125,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230116,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230109,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20230102,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221226,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221219,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221212,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221205,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221128,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221121,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221114,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221107,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221031,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221024,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221017,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221011,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20221004,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220926,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220919,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220913,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220905,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220829,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220822,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220816,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220808,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220801,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220725,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220718,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220711,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220704,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220627,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220620,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220613,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220607,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220530,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220523,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220516,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220509,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220502,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220425,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220418,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220411,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220404,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220328,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220321,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220314,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220307,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220228,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220221,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220214,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220207,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220203,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220124,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220117,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220110,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20220103,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211227,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211220,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211213,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211206,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211129,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211122,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211115,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211108,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211101,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211025,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211018,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211012,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20211005,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210927,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210923,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210913,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210906,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210830,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210823,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210817,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210809,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210802,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210726,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210719,13140,13140,13140,13140,0,0,00,0.00,N,3,0,
20210712,13140,13140,13140,13140,0,0,00,0.00,N,3,0,