stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250324,3570,3635,3920,3540,454756,1684764529,00,0.00,N,5,-65,
20250317,3635,3635,3685,3615,192722,701059506,00,0.00,N,5,-20,
20250310,3655,3805,3850,3610,257776,953769914,00,0.00,N,5,-160,
20250304,3815,3740,3910,3705,203079,772107401,00,0.00,N,2,75,
20250224,3740,3730,3905,3730,6627102,30312449335,00,0.00,N,5,-30,
20250217,3770,3735,3830,3700,278278,1039562135,00,0.00,N,2,25,
20250210,3745,3750,3800,3700,217783,817018785,00,0.00,N,5,-5,
20250203,3750,3885,3885,3730,239556,912541370,00,0.00,N,5,-135,
20250131,3885,3890,3930,3855,59735,232369165,00,0.00,N,2,35,
20250120,3850,3930,3965,3770,256204,985886565,00,0.00,N,5,-55,
20250113,3905,3980,4120,3885,260995,1035673605,00,0.00,N,5,-85,
20250106,3990,3820,4000,3815,224902,878937905,00,0.00,N,2,155,
20241230,3835,3880,3950,3810,131136,505896775,00,0.00,N,5,-50,
20241223,3885,3875,3980,3810,139054,540732990,00,0.00,N,5,-5,
20241216,3890,3940,4070,3875,282664,1120679015,00,0.00,N,5,-25,
20241209,3915,3690,3940,3580,407749,1541206275,00,0.00,N,2,190,
20241202,3725,3785,3835,3650,347502,1297454470,00,0.00,N,5,-80,
20241125,3805,3950,3960,3790,220148,847909115,00,0.00,N,5,-90,
20241118,3895,3760,3895,3730,386047,1475120700,00,0.00,N,2,135,
20241111,3760,4005,4100,3715,573679,2236364075,00,0.00,N,5,-235,
20241104,3995,3915,4065,3720,256736,1011832745,00,0.00,N,2,75,
20241028,3920,3825,3975,3825,145131,567801580,00,0.00,N,2,100,
20241021,3820,3865,3960,3760,202409,773977475,00,0.00,N,5,-75,
20241014,3895,3990,4035,3855,234389,919833925,00,0.00,N,5,-120,
20241007,4015,4125,4125,4010,182571,742096930,00,0.00,N,5,-65,
20240930,4080,4210,4245,4070,156634,645022820,00,0.00,N,5,-130,
20240923,4210,4265,4300,4190,280316,1185892955,00,0.00,N,5,-55,
20240919,4265,4265,4355,4145,108758,458121525,00,0.00,N,5,-10,
20240909,4275,3935,4280,3935,306752,1251122580,00,0.00,N,2,270,
20240902,4005,4320,4370,4000,410982,1705280355,00,0.00,N,5,-335,
20240826,4340,4495,4495,4305,364598,1594155935,00,0.00,N,5,-135,
20240819,4475,4510,4640,4385,594691,2675061745,00,0.00,N,5,-15,
20240812,4490,4610,4895,4480,680725,3138032070,00,0.00,N,5,-115,
20240805,4605,4970,4970,4210,833421,3792504395,00,0.00,N,5,-365,
20240729,4970,5000,5140,4970,284560,1429743490,00,0.00,N,5,-60,
20240722,5030,5150,5150,4965,466273,2346826505,00,0.00,N,5,-130,
20240715,5160,5180,5270,5020,593282,3054563940,00,0.00,N,2,20,
20240708,5140,5250,5390,5140,652589,3404921060,00,0.00,N,5,-120,
20240701,5260,5500,5600,5120,887646,4750446540,00,0.00,N,5,-260,
20240624,5520,5340,5900,5330,1796651,10217253540,00,0.00,N,2,150,
20240617,5370,5750,5930,5360,2066609,11735747000,00,0.00,N,5,-250,
20240610,5620,5280,5760,5150,1465310,8101463850,00,0.00,N,2,340,
20240603,5280,5230,5480,5230,586917,3137541460,00,0.00,N,2,50,
20240527,5230,5270,5340,5100,609198,3173048840,00,0.00,N,5,-80,
20240520,5310,5370,5570,5280,807958,4352631320,00,0.00,N,5,-90,
20240513,5400,5520,5590,5350,789899,4325930170,00,0.00,N,5,-150,
20240507,5550,5620,5700,5450,655791,3649700700,00,0.00,N,5,-60,
20240429,5610,5670,5950,5600,1845277,10645606990,00,0.00,N,5,-50,
20240422,5660,5190,5780,5140,3207818,18091495390,00,0.00,N,2,490,
20240415,5170,5030,5260,5010,725350,3720488400,00,0.00,N,2,60,
20240408,5110,5340,5350,5060,523755,2712176650,00,0.00,N,5,-250,
20240401,5360,5180,5440,5090,1073602,5629473240,00,0.00,N,2,220,
20240325,5140,5370,5470,5100,748471,3941957010,00,0.00,N,5,-200,
20240318,5340,5490,5490,5250,764378,4092637850,00,0.00,N,5,-160,
20240311,5500,5500,5580,5350,927796,5043956730,00,0.00,N,5,-20,
20240304,5520,5580,5810,5480,1310794,7389258540,00,0.00,N,5,-40,
20240226,5560,5920,6020,5470,1781102,10180625570,00,0.00,N,5,-370,
20240219,5930,6120,6130,5670,3356297,19730280130,00,0.00,N,5,-260,
20240213,6190,5630,6700,5420,9243249,56557667250,00,0.00,N,2,600,
20240205,5590,5920,6370,5540,6914032,40821951610,00,0.00,N,5,-160,
20240129,5750,5100,6150,5080,5872208,33480222870,00,0.00,N,2,660,
20240122,5090,5140,5230,5000,939426,4789514750,00,0.00,N,5,-40,
20240115,5130,5480,6290,4990,5779770,32240092955,00,0.00,N,5,-350,
20240108,5480,5500,6020,5470,2861098,16502961770,00,0.00,N,3,0,
20240102,5480,5440,5560,5350,635230,3450535190,00,0.00,N,2,40,
20231226,5440,5470,5520,5270,471163,2531645630,00,0.00,N,5,-40,
20231218,5480,5200,5670,5150,1525385,8309821920,00,0.00,N,2,270,
20231211,5210,5100,5320,5020,667823,3432569620,00,0.00,N,2,110,
20231204,5100,5130,5170,4930,712345,3580765995,00,0.00,N,5,-20,
20231127,5120,5510,5540,5100,806365,4261700700,00,0.00,N,5,-360,
20231120,5480,5400,5590,5290,887014,4808179520,00,0.00,N,2,140,
20231113,5340,4980,5790,4955,2573856,14119745230,00,0.00,N,2,390,
20231106,4950,5450,5480,4940,1060594,5537912255,00,0.00,N,5,-390,
20231030,5340,5190,5350,4955,1277318,6626327260,00,0.00,N,2,240,
20231023,5100,4830,5240,4805,990032,4985807130,00,0.00,N,2,180,
20231016,4920,5150,5260,4855,1240344,6262409450,00,0.00,N,5,-230,
20231010,5150,5190,5260,4910,920150,4677393705,00,0.00,N,3,0,
20231004,5150,5340,5380,5030,988991,5107404830,00,0.00,N,5,-290,
20230925,5440,5550,5680,5280,1201115,6541555910,00,0.00,N,5,-210,
20230918,5650,6450,6640,5600,3889201,24230107180,00,0.00,N,5,-800,
20230911,6450,5630,6790,5550,9506998,60010073080,00,0.00,N,2,790,
20230904,5660,5970,6110,5520,2257832,13138333050,00,0.00,N,5,-370,
20230828,6030,6340,6340,6000,3005541,18517280370,00,0.00,N,5,-210,
20230821,6240,5770,6350,5680,4201472,25476334180,00,0.00,N,2,400,
20230814,5840,6180,6310,5500,4405750,25759301300,00,0.00,N,5,-260,
20230807,6100,6230,6270,5800,4510802,27255730820,00,0.00,N,5,-120,
20230731,6220,7500,7940,6210,11761122,85227104020,00,0.00,N,5,-1080,
20230724,7300,7850,8340,6650,31251596,239700642040,00,0.00,N,5,-330,
20230717,7630,6820,8370,6560,54271923,416625530660,00,0.00,N,2,660,
20230710,6970,6500,7150,6130,32652752,217704943020,00,0.00,N,2,630,
20230703,6340,4450,7370,4355,91513311,575695579810,00,0.00,N,2,1960,
20230626,4380,4125,4525,4065,2626303,11395573845,00,0.00,N,2,255,
20230619,4125,4095,4240,4040,648959,2680500170,00,0.00,N,2,5,
20230612,4120,4150,4245,4065,902619,3726006675,00,0.00,N,5,-40,
20230605,4160,4470,4470,4070,1405476,5924738475,00,0.00,N,5,-210,
20230530,4370,4360,4470,4125,1272614,5423747375,00,0.00,N,2,10,
20230522,4360,4495,4565,4260,1793965,7853378470,00,0.00,N,5,-170,
20230515,4530,4795,5020,4420,5107019,23823650245,00,0.00,N,5,-270,
20230508,4800,4220,5110,4070,10083044,46846741105,00,0.00,N,2,770,
20230502,4030,4115,4290,4015,1296253,5386891385,00,0.00,N,5,-25,
20230424,4055,3945,4310,3900,2541416,10496812635,00,0.00,N,2,110,
20230417,3945,4485,4495,3910,4148227,17677871875,00,0.00,N,5,-230,
20230410,4175,3570,4285,3480,3526064,13934428055,00,0.00,N,2,605,
20230403,3570,3430,3630,3430,660666,2348203480,00,0.00,N,2,110,
20230327,3460,3225,3500,3210,558043,1873814490,00,0.00,N,2,195,
20230320,3265,3350,3400,3210,1010421,3304029225,00,0.00,N,5,-115,
20230313,3380,3400,3440,3180,456933,1525653640,00,0.00,N,5,-70,
20230306,3450,3460,3565,3410,744884,2598817090,00,0.00,N,5,-10,
20230227,3460,3300,3670,3250,1069877,3719062690,00,0.00,N,2,110,
20230220,3350,3375,3475,3335,375918,1277796170,00,0.00,N,5,-35,
20230213,3385,3340,3525,3245,919946,3094125165,00,0.00,N,3,0,
20230206,3385,3240,3570,3195,1323061,4523778295,00,0.00,N,2,135,
20230130,3250,3195,3275,3185,378057,1218861595,00,0.00,N,2,20,
20230125,3230,3160,3265,3150,195117,625703780,00,0.00,N,2,80,
20230116,3150,3290,3290,3115,322332,1020452230,00,0.00,N,5,-85,
20230109,3235,3125,3340,3125,393506,1263675115,00,0.00,N,2,120,
20230102,3115,3395,3435,3055,737853,2348102080,00,0.00,N,5,-275,
20221226,3390,3710,3885,3250,1353471,5045294420,00,0.00,N,5,-360,
20221219,3750,3480,3760,3460,1554459,5646008930,00,0.00,N,2,230,
20221212,3520,3300,3535,3250,857170,2929512190,00,0.00,N,2,195,
20221205,3325,3500,3505,3235,963909,3226465345,00,0.00,N,5,-160,
20221128,3485,3615,3720,3360,1986490,7002045430,00,0.00,N,5,-115,
20221121,3600,3920,4055,3230,9968704,36989258725,00,0.00,N,5,-30,
20221114,3630,3805,4350,3460,17417624,68661171730,00,0.00,N,5,-110,
20221107,3740,2550,4285,2520,26784986,94759888900,00,0.00,N,2,1195,
20221031,2545,2555,2735,2485,454115,1172004230,00,0.00,N,5,-5,
20221024,2550,2600,2650,2490,231236,591888440,00,0.00,N,5,-45,
20221017,2595,2515,3125,2450,900460,2517777530,00,0.00,N,2,55,
20221011,2540,2695,2695,2470,215655,551428600,00,0.00,N,5,-200,
20221004,2740,2735,2780,2645,187251,506571550,00,0.00,N,2,50,
20220926,2690,3000,3000,2625,359798,993478445,00,0.00,N,5,-310,
20220919,3000,3130,3160,2985,175473,534699900,00,0.00,N,5,-160,
20220913,3160,3210,3270,3110,130183,416337045,00,0.00,N,5,-10,
20220905,3170,3180,3320,3100,190214,602271655,00,0.00,N,3,0,
20220829,3170,3200,3330,2960,409807,1310590125,00,0.00,N,5,-110,
20220822,3280,3175,3445,3110,1166393,3830439145,00,0.00,N,2,105,
20220816,3175,3225,3245,3135,288514,922418460,00,0.00,N,5,-60,
20220808,3235,3160,3745,3055,4481355,15496316830,00,0.00,N,2,80,
20220801,3155,3160,3190,3130,114069,361035110,00,0.00,N,5,-5,
20220725,3160,3150,3250,3115,221333,702813140,00,0.00,N,2,10,
20220718,3150,3050,3170,3000,202570,625332295,00,0.00,N,2,100,
20220711,3050,2810,3200,2810,478358,1466859605,00,0.00,N,2,225,
20220704,2825,2770,2880,2675,171404,474685740,00,0.00,N,2,60,
20220627,2765,2735,2910,2735,205350,579858405,00,0.00,N,2,30,
20220620,2735,3015,3045,2610,454766,1270529630,00,0.00,N,5,-280,
20220613,3015,3315,3335,2955,544597,1685450595,00,0.00,N,5,-335,
20220607,3350,3475,3480,3300,302242,1022148865,00,0.00,N,5,-115,
20220530,3465,3255,3535,3255,673526,2321641790,00,0.00,N,2,210,
20220523,3255,3435,3480,3225,485910,1624867950,00,0.00,N,5,-180,
20220516,3435,3410,3480,3310,345227,1180977230,00,0.00,N,2,35,
20220509,3400,3450,3480,3280,418474,1415103655,00,0.00,N,5,-65,
20220502,3465,3425,3650,3385,1000125,3498018250,00,0.00,N,2,5,
20220425,3460,3370,3485,3285,351293,1185867535,00,0.00,N,2,45,
20220418,3415,3385,3525,3385,630487,2181065780,00,0.00,N,2,40,
20220411,3375,3250,3380,3205,259647,857466675,00,0.00,N,2,95,
20220404,3280,3250,3390,3245,419601,1386884805,00,0.00,N,2,50,
20220328,3230,3175,3275,3145,235869,756099145,00,0.00,N,2,55,
20220321,3175,3200,3250,3135,324107,1031363630,00,0.00,N,5,-25,
20220314,3200,3100,3240,3015,286996,890362140,00,0.00,N,2,70,
20220307,3130,3035,3135,3025,192145,589854630,00,0.00,N,2,55,
20220228,3075,3050,3130,3050,202648,624094410,00,0.00,N,2,20,
20220221,3055,3140,3200,3015,252786,782121035,00,0.00,N,5,-85,
20220214,3140,3140,3195,3070,321711,1006347335,00,0.00,N,5,-70,
20220207,3210,3270,3570,3210,701100,2355602290,00,0.00,N,5,-60,
20220203,3270,3190,3280,3190,114470,371197515,00,0.00,N,2,130,
20220124,3140,3540,3790,3010,1380095,4675837505,00,0.00,N,5,-440,
20220117,3580,3685,3780,3560,529681,1946103105,00,0.00,N,5,-110,
20220110,3690,3685,3710,3595,368401,1343875045,00,0.00,N,5,-10,
20220103,3700,3710,3865,3665,547797,2047967255,00,0.00,N,5,-30,
20211227,3730,3760,3790,3675,297231,1106629100,00,0.00,N,5,-30,
20211220,3760,3670,3940,3605,971044,3650091805,00,0.00,N,2,65,
20211213,3695,3790,3860,3670,354456,1329288320,00,0.00,N,5,-85,
20211206,3780,3700,3915,3630,535520,2018461740,00,0.00,N,2,80,
20211129,3700,3805,3895,3530,926570,3412961280,00,0.00,N,5,-205,
20211122,3905,4010,4090,3905,714876,2845414855,00,0.00,N,5,-105,
20211115,4010,4180,4180,3910,1023127,4113280675,00,0.00,N,5,-130,
20211108,4140,4030,4195,3945,1511594,6161715855,00,0.00,N,2,70,
20211101,4070,4215,4270,4030,1065511,4420956520,00,0.00,N,5,-140,
20211025,4210,4375,4470,4195,1626190,7008855495,00,0.00,N,5,-160,
20211018,4370,4245,4825,4140,20910399,95441428375,00,0.00,N,2,190,
20211012,4180,3970,4180,3890,710239,2871848710,00,0.00,N,2,180,
20211005,4000,3995,4045,3800,1062638,4187117025,00,0.00,N,3,0,
20210927,4000,4290,4295,3975,1000002,4126462625,00,0.00,N,5,-260,
20210923,4260,4260,4330,4170,415626,1780108765,00,0.00,N,3,0,
20210913,4260,4465,4465,4140,1148390,4923825900,00,0.00,N,5,-205,
20210906,4465,4630,4650,4375,2590292,11675656835,00,0.00,N,5,-120,
20210830,4585,4425,4640,4385,3278450,14816884055,00,0.00,N,2,190,
20210823,4395,4055,4465,4045,2165754,9364004725,00,0.00,N,2,360,
20210817,4035,4275,4340,4035,1537484,6510230595,00,0.00,N,5,-240,
20210809,4275,4215,4400,4200,2220417,9576982790,00,0.00,N,2,75,
20210802,4200,4090,4200,4015,600860,2460070010,00,0.00,N,2,130,
20210726,4070,4050,4130,4000,452924,1835366140,00,0.00,N,2,25,
20210719,4045,4145,4155,4015,355830,1442343885,00,0.00,N,5,-90,
20210712,4135,4040,4290,3995,811332,3343888430,00,0.00,N,2,175,