stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,1526,1501,1593,1451,610250,925701539,00,0.00,N,5,-11,
20250131,1537,1549,1558,1501,80410,122230736,00,0.00,N,5,-11,
20250120,1548,1675,1699,1493,826901,1310057234,00,0.00,N,5,-142,
20250113,1690,1644,1730,1640,624265,1046038497,00,0.00,N,2,34,
20250106,1656,1639,1685,1604,604432,998310210,00,0.00,N,2,37,
20241230,1619,1513,1625,1500,381750,589234765,00,0.00,N,2,106,
20241223,1513,1598,1649,1500,463191,725524057,00,0.00,N,5,-85,
20241216,1598,1785,1787,1593,802648,1350107208,00,0.00,N,5,-158,
20241209,1756,1614,1794,1490,1405888,2315402035,00,0.00,N,2,96,
20241202,1660,1600,1780,1531,5986559,9944036479,00,0.00,N,2,152,
20241125,1508,1409,1540,1409,543165,797424924,00,0.00,N,2,100,
20241118,1408,1370,1461,1370,258321,367145499,00,0.00,N,2,36,
20241111,1372,1528,1640,1300,1827617,2713273989,00,0.00,N,5,-164,
20241104,1536,1610,1648,1521,586549,927141858,00,0.00,N,5,-83,
20241028,1619,1535,1626,1535,244002,387733881,00,0.00,N,2,68,
20241021,1551,1653,1720,1550,492491,801816319,00,0.00,N,5,-102,
20241014,1653,1756,1756,1650,371861,628515485,00,0.00,N,5,-82,
20241007,1735,1761,1770,1731,264290,462415767,00,0.00,N,5,-21,
20240930,1756,1820,1825,1730,235278,415444711,00,0.00,N,5,-64,
20240923,1820,1706,1871,1693,634864,1127958277,00,0.00,N,2,114,
20240919,1706,1798,1799,1704,200028,347773546,00,0.00,N,5,-58,
20240909,1764,1600,1764,1600,382323,650706941,00,0.00,N,2,87,
20240902,1677,1903,1903,1670,470618,834496968,00,0.00,N,5,-220,
20240826,1897,1950,1950,1841,330943,624783140,00,0.00,N,5,-34,
20240819,1931,1917,1987,1910,364857,712464700,00,0.00,N,2,14,
20240812,1917,1955,1989,1906,360626,698163428,00,0.00,N,5,-38,
20240805,1955,2065,2095,1647,1520691,2853379009,00,0.00,N,5,-130,
20240729,2085,2130,2185,2015,733566,1557684945,00,0.00,N,5,-35,
20240722,2120,2155,2250,2070,887353,1906102695,00,0.00,N,5,-35,
20240715,2155,2150,2400,2100,3132652,6987729485,00,0.00,N,2,35,
20240708,2120,2025,2155,2025,613694,1293784840,00,0.00,N,2,105,
20240701,2015,2150,2170,2000,967114,1996769030,00,0.00,N,5,-130,
20240624,2145,2170,2195,2085,1068549,2275027035,00,0.00,N,5,-20,
20240617,2165,2300,2330,2165,1044881,2335284260,00,0.00,N,5,-145,
20240610,2310,2440,2440,2300,1004721,2364493630,00,0.00,N,5,-110,
20240603,2420,2390,2475,2390,435761,1058990510,00,0.00,N,2,35,
20240527,2385,2490,2550,2385,764360,1874361950,00,0.00,N,5,-105,
20240520,2490,2485,2575,2470,788943,1986622010,00,0.00,N,2,10,
20240513,2480,2510,2570,2470,1173666,2962438535,00,0.00,N,5,-55,
20240507,2535,2520,2630,2465,1812829,4630901860,00,0.00,N,2,40,
20240429,2495,2445,2535,2435,648510,1612322415,00,0.00,N,2,50,
20240422,2445,2425,2510,2410,659577,1620110690,00,0.00,N,2,35,
20240415,2410,2500,2545,2375,1506734,3677863285,00,0.00,N,5,-135,
20240408,2545,2615,2645,2510,595171,1528885910,00,0.00,N,5,-70,
20240401,2615,2765,2895,2590,2129943,5826506915,00,0.00,N,5,-130,
20240325,2745,2755,3020,2680,3111906,8876901690,00,0.00,N,2,10,
20240318,2735,2775,2865,2730,1140144,3176521190,00,0.00,N,5,-65,
20240311,2800,2730,2870,2730,1180805,3320517850,00,0.00,N,2,80,
20240304,2720,2930,2985,2670,2317038,6447702650,00,0.00,N,5,-210,
20240226,2930,3005,3135,2925,1986082,6019007990,00,0.00,N,5,-75,
20240219,3005,3045,3140,2930,1953555,5930623010,00,0.00,N,5,-35,
20240213,3040,2985,3160,2975,2074496,6363886405,00,0.00,N,2,60,
20240205,2980,3185,3255,2905,2942174,8984442830,00,0.00,N,5,-210,
20240129,3190,3255,3540,3060,17074397,56578886395,00,0.00,N,5,-150,
20240122,3340,3200,3800,2925,43795706,150623860665,00,0.00,N,2,405,
20240115,2935,2920,2970,2705,1864737,5464920385,00,0.00,N,2,15,
20240108,2920,2995,3145,2920,3126619,9514115215,00,0.00,N,5,-120,
20240102,3040,2715,3090,2700,3175923,9469944585,00,0.00,N,2,320,
20231226,2720,2820,3235,2590,4532708,13013455030,00,0.00,N,5,-130,
20231218,2850,2905,3035,2770,1577541,4627283470,00,0.00,N,5,-55,
20231211,2905,2870,3175,2730,3130767,9348997415,00,0.00,N,2,35,
20231204,2870,2780,2980,2710,1946985,5611733295,00,0.00,N,2,145,
20231127,2725,2750,2985,2715,1271116,3619687570,00,0.00,N,5,-25,
20231120,2750,2620,2855,2580,790358,2203303135,00,0.00,N,2,115,
20231113,2635,2790,2840,2600,1660367,4414347290,00,0.00,N,5,-155,
20231106,2790,2680,2970,2625,2666577,7449276510,00,0.00,N,2,180,
20231030,2610,2415,2690,2350,1565655,3952897170,00,0.00,N,2,200,
20231023,2410,2315,2795,2250,3608971,9125782840,00,0.00,N,2,60,
20231016,2350,2515,2640,2330,689097,1710480705,00,0.00,N,5,-165,
20231010,2515,2530,2590,2425,377874,950421460,00,0.00,N,3,0,
20231004,2515,2635,2635,2415,514994,1293701040,00,0.00,N,5,-135,
20230925,2650,2730,2785,2500,679140,1795246325,00,0.00,N,5,-105,
20230918,2755,3055,3200,2750,2677277,8027360735,00,0.00,N,5,-295,
20230911,3050,2950,3150,2925,1115038,3402689050,00,0.00,N,2,135,
20230904,2915,2970,3035,2895,886760,2617930890,00,0.00,N,5,-65,
20230828,2980,2895,3145,2885,809994,2452053350,00,0.00,N,2,80,
20230821,2900,3000,3080,2875,1062674,3127873580,00,0.00,N,5,-100,
20230814,3000,3365,3365,2960,703378,2185930540,00,0.00,N,5,-370,
20230807,3370,3140,3425,3125,1152320,3768760120,00,0.00,N,2,200,
20230731,3170,3165,3415,3105,1074812,3513071355,00,0.00,N,2,5,
20230724,3165,3195,3235,2825,2299745,6959065035,00,0.00,N,5,-30,
20230717,3195,3530,3595,3170,1744448,5844656860,00,0.00,N,5,-355,
20230710,3550,3545,3765,3480,924153,3322509050,00,0.00,N,2,70,
20230703,3480,3965,3980,3470,1500946,5568571930,00,0.00,N,5,-455,
20230626,3935,3850,4320,3820,2995317,12382815745,00,0.00,N,2,120,
20230619,3815,3900,4060,3810,716380,2812756865,00,0.00,N,5,-90,
20230612,3905,4020,4110,3855,688587,2735737975,00,0.00,N,5,-115,
20230605,4020,4175,4260,4020,939446,3884628975,00,0.00,N,5,-130,
20230530,4150,4085,4265,3970,956670,3984591915,00,0.00,N,2,100,
20230522,4050,4270,4325,3915,1704790,6932302070,00,0.00,N,5,-190,
20230515,4240,4535,4550,4235,2376812,10431518090,00,0.00,N,5,-300,
20230508,4540,3985,4890,3985,10327016,47722123525,00,0.00,N,2,530,
20230502,4010,3930,4045,3875,483770,1929852325,00,0.00,N,2,90,
20230424,3920,4000,4080,3790,1024407,3994362745,00,0.00,N,5,-90,
20230417,4010,4275,4355,4010,1554437,6529925795,00,0.00,N,5,-265,
20230410,4275,4400,4420,4125,1571056,6673082345,00,0.00,N,5,-135,
20230403,4410,4455,4715,4380,1623857,7396197500,00,0.00,N,5,-60,
20230327,4470,4550,4570,4350,1360627,6059221115,00,0.00,N,5,-70,
20230320,4540,4440,4840,4360,2652893,12144132695,00,0.00,N,2,105,
20230313,4435,4300,4480,4125,1219208,5301472625,00,0.00,N,2,80,
20230306,4355,4800,4890,4340,1447921,6719872460,00,0.00,N,5,-460,
20230227,4815,4635,4960,4565,1855218,8870017340,00,0.00,N,2,135,
20230220,4680,4855,5000,4670,1325215,6419460825,00,0.00,N,5,-170,
20230213,4850,4925,5000,4650,2571428,12492471630,00,0.00,N,5,-75,
20230206,4925,5260,5260,4880,3858892,19668132565,00,0.00,N,5,-335,
20230130,5260,5090,5370,5050,6605342,34412728360,00,0.00,N,2,190,
20230125,5070,5150,5440,4990,8041926,42172706635,00,0.00,N,5,-30,
20230116,5100,4860,5320,4770,20975848,106673928830,00,0.00,N,2,220,
20230109,4880,4660,5280,4625,22946645,113259742275,00,0.00,N,2,280,
20230102,4600,3960,5110,3890,50086913,233697549050,00,0.00,N,2,560,
20221226,4040,3715,4725,3605,20650313,91195205095,00,0.00,N,2,345,
20221219,3695,4110,4180,3685,657070,2566280055,00,0.00,N,5,-440,
20221212,4135,4190,4310,4080,797776,3350051530,00,0.00,N,5,-85,
20221205,4220,4430,4430,4150,883195,3761622895,00,0.00,N,5,-165,
20221128,4385,4510,4610,4315,1667848,7403223160,00,0.00,N,5,-120,
20221121,4505,4670,5080,4280,4810331,22741733580,00,0.00,N,5,-115,
20221114,4620,4835,5130,4580,3068476,14717946145,00,0.00,N,5,-195,
20221107,4815,4250,4865,4210,3061782,14080664850,00,0.00,N,2,585,
20221031,4230,4205,4480,4125,834142,3576057205,00,0.00,N,2,115,
20221024,4115,4300,4475,4050,1493486,6466084275,00,0.00,N,5,-135,
20221017,4250,4100,4655,3995,2891669,12595463830,00,0.00,N,2,90,
20221011,4160,3840,4245,3790,2148366,8649369105,00,0.00,N,2,165,
20221004,3995,3640,4240,3615,2029624,7953466485,00,0.00,N,2,435,
20220926,3560,3630,3780,3425,2377221,8508508865,00,0.00,N,5,-180,
20220919,3740,4260,4260,3740,1259266,4998285980,00,0.00,N,5,-445,
20220913,4185,4385,4530,4170,760731,3284847530,00,0.00,N,5,-135,
20220905,4320,4450,4610,4300,824403,3647804995,00,0.00,N,5,-205,
20220829,4525,4555,4800,4525,985020,4579617875,00,0.00,N,5,-260,
20220822,4785,4745,5250,4670,2313158,11367299420,00,0.00,N,5,-80,
20220816,4865,5140,5250,4850,1395448,7056267075,00,0.00,N,5,-245,
20220808,5110,5060,5540,4995,6003073,31697418270,00,0.00,N,2,50,
20220801,5060,5020,5400,4650,7121466,36130292085,00,0.00,N,2,40,
20220725,5020,5090,5270,4850,4710627,23744698365,00,0.00,N,5,-70,
20220718,5090,4700,5890,4670,16070521,87536157970,00,0.00,N,2,425,
20220711,4665,4770,4835,4490,872595,4069310115,00,0.00,N,5,-105,
20220704,4770,4510,4955,4455,1025683,4859297430,00,0.00,N,2,275,
20220627,4495,4610,4945,4420,1085201,5107453275,00,0.00,N,5,-115,
20220620,4610,5030,5090,4200,2333777,10636101055,00,0.00,N,5,-440,
20220613,5050,5490,5540,4675,2957544,14853304335,00,0.00,N,5,-600,
20220607,5650,5700,5770,5480,1069237,5994615060,00,0.00,N,5,-120,
20220530,5770,5860,5980,5760,1606670,9417771060,00,0.00,N,5,-40,
20220523,5810,5540,6700,5370,20555806,125462644370,00,0.00,N,2,320,
20220516,5490,5720,6030,5230,3106042,17187403230,00,0.00,N,5,-170,
20220509,5660,6800,6860,5530,5373870,32558602450,00,0.00,N,5,-1150,
20220502,6810,6810,7110,6810,1135542,7868372740,00,0.00,N,5,-240,
20220425,7050,7570,7660,6820,3645051,26171985350,00,0.00,N,5,-700,
20220418,7750,8190,8200,7670,3882211,30631434800,00,0.00,N,5,-470,
20220411,8220,8810,9450,8190,12594311,110492939310,00,0.00,N,5,-440,
20220404,8660,7940,8870,7850,11137675,93655392390,00,0.00,N,2,720,
20220328,7940,8250,8270,7920,2745894,22088186640,00,0.00,N,5,-300,
20220321,8240,8090,8590,7850,5469278,44660624260,00,0.00,N,2,180,
20220314,8060,8450,8460,7760,5351007,43300736280,00,0.00,N,5,-390,
20220307,8450,9210,9290,8260,4507045,39305553820,00,0.00,N,5,-950,
20220228,9400,8460,10100,8370,24036914,226350501520,00,0.00,N,2,1150,
20220221,8250,8560,8700,7840,3403082,28133521450,00,0.00,N,5,-560,
20220214,8810,8570,9400,8210,5508552,47902335540,00,0.00,N,5,-30,
20220207,8840,8750,9890,8650,9023900,84191736470,00,0.00,N,2,180,
20220203,8660,8230,8910,8230,1514179,12964357170,00,0.00,N,2,510,
20220124,8150,8500,8700,7530,5453889,44481279770,00,0.00,N,5,-460,
20220117,8610,8680,8910,8020,4317677,36962146150,00,0.00,N,5,-130,
20220110,8740,9320,10800,8650,10026256,95710736520,00,0.00,N,5,-600,
20220103,9340,10200,10550,8720,7173257,69115386930,00,0.00,N,5,-910,
20211227,10250,9933,11850,9333,16206611,166454769450,00,0.00,N,2,550,
20211220,9700,9100,9933,8400,15967684,149823848600,00,0.00,N,2,534,
20211213,9166,8766,9833,8300,24669739,229098254800,00,0.00,N,2,333,
20211206,8833,8233,8866,8000,8524042,71830754350,00,0.00,N,2,267,
20211129,8566,9500,10966,8100,28139917,269259461450,00,0.00,N,5,-1167,
20211122,9733,10233,10566,8133,26002196,239858233800,00,0.00,N,5,-600,
20211115,10333,8866,11733,8333,59100021,583313003000,00,0.00,N,2,1467,
20211108,8866,7366,9600,7200,36170032,318720347000,00,0.00,N,2,1500,
20211101,7366,7266,8266,7166,10685482,82969114700,00,0.00,N,2,66,
20211025,7300,7800,7966,7100,3671942,27565703800,00,0.00,N,5,-533,
20211018,7833,7233,8166,7000,7017182,54468463800,00,0.00,N,2,500,
20211012,7333,7133,7533,6900,1694085,12236060550,00,0.00,N,2,167,
20211005,7166,7100,7333,6900,2088571,14867893800,00,0.00,N,5,-100,
20210927,7266,7866,8000,7233,3151634,23970670150,00,0.00,N,5,-567,
20210923,7833,7166,7966,7100,2242562,17068976550,00,0.00,N,2,500,
20210913,7333,7166,7400,6866,2632253,18635015800,00,0.00,N,2,33,
20210906,7300,7666,8133,7000,6975261,53456922000,00,0.00,N,5,-300,
20210830,7600,7200,7833,6733,4594973,33856274750,00,0.00,N,2,500,
20210823,7100,6833,7300,6666,3468801,24228181300,00,0.00,N,2,334,
20210817,6766,7366,7500,6700,2518941,17890193650,00,0.00,N,5,-600,
20210809,7366,7766,8033,7200,2956754,22692469500,00,0.00,N,5,-467,
20210802,7833,7766,8133,7333,5068642,39460249650,00,0.00,N,2,33,
20210726,7800,8533,8900,7800,5489426,46074662190,00,0.00,N,5,-800,
20210719,8600,8766,8766,7833,6863001,56849628650,00,0.00,N,5,-233,
20210712,8833,8100,9066,7900,12119105,105625680250,00,0.00,N,2,700,