stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1939,1901,1954,1892,63110,120358045,00,0.00,N,2,23,
20241118,1916,1885,1945,1851,100846,191903312,00,0.00,N,2,16,
20241111,1900,1985,1985,1847,61826,119321021,00,0.00,N,5,-85,
20241104,1985,1985,2005,1962,14268,28307680,00,0.00,N,2,23,
20241028,1962,1962,1997,1954,25783,50711285,00,0.00,N,2,1,
20241021,1961,2020,2020,1951,26290,52018323,00,0.00,N,5,-44,
20241014,2005,1994,2025,1921,30658,60879855,00,0.00,N,3,0,
20241007,2005,1999,2015,1971,35723,71037417,00,0.00,N,2,6,
20240930,1999,1991,2060,1964,35759,71332670,00,0.00,N,5,-1,
20240923,2000,2055,2065,1968,51661,103383891,00,0.00,N,5,-20,
20240919,2020,2035,2045,2000,14548,29429975,00,0.00,N,5,-15,
20240909,2035,1995,2060,1911,84560,168883786,00,0.00,N,2,35,
20240902,2000,2085,2090,1951,86228,173358114,00,0.00,N,5,-100,
20240826,2100,2085,2140,1995,109144,224882790,00,0.00,N,2,15,
20240819,2085,2085,2100,2035,67594,139876245,00,0.00,N,2,35,
20240812,2050,1991,2050,1980,34464,69566749,00,0.00,N,2,40,
20240805,2010,2060,2060,1891,103704,203410796,00,0.00,N,5,-55,
20240729,2065,2040,2090,2000,60331,122736457,00,0.00,N,2,25,
20240722,2040,2085,2085,2000,64845,131620810,00,0.00,N,5,-45,
20240715,2085,2075,2105,2040,45121,93455400,00,0.00,N,2,35,
20240708,2050,2045,2125,2045,80962,166912940,00,0.00,N,5,-15,
20240701,2065,2200,2200,2040,145609,308520690,00,0.00,N,5,-150,
20240624,2215,2200,2240,2170,50992,112266575,00,0.00,N,5,-25,
20240617,2240,2240,2280,2130,114370,253714825,00,0.00,N,2,40,
20240610,2200,2230,2240,2155,111305,244158330,00,0.00,N,5,-30,
20240603,2230,2120,2230,2120,78087,170328885,00,0.00,N,2,85,
20240527,2145,2150,2190,2110,62339,133342450,00,0.00,N,5,-5,
20240520,2150,2150,2190,2135,88132,190638535,00,0.00,N,3,0,
20240513,2150,2130,2160,2105,123718,263463885,00,0.00,N,2,20,
20240507,2130,2110,2145,2100,83252,176413855,00,0.00,N,2,20,
20240429,2110,2105,2130,2040,66464,140088550,00,0.00,N,2,5,
20240422,2105,2100,2130,2085,44712,94171730,00,0.00,N,2,5,
20240415,2100,2125,2125,2020,113802,234108260,00,0.00,N,5,-25,
20240408,2125,2150,2170,2105,58514,124400150,00,0.00,N,5,-25,
20240401,2150,2170,2175,2110,100403,215027940,00,0.00,N,5,-5,
20240325,2155,2175,2185,2115,80728,173392410,00,0.00,N,5,-10,
20240318,2165,2165,2185,2105,109684,235308505,00,0.00,N,3,0,
20240311,2165,2180,2205,2100,136771,293293835,00,0.00,N,5,-20,
20240304,2185,2275,2275,2155,187821,415503725,00,0.00,N,5,-90,
20240226,2275,2270,2300,2190,146750,327984455,00,0.00,N,3,0,
20240219,2275,2310,2380,2220,281858,646350020,00,0.00,N,5,-35,
20240213,2310,2315,2325,2215,184415,419835465,00,0.00,N,2,15,
20240205,2295,2475,2475,2295,301611,714627055,00,0.00,N,5,-155,
20240129,2450,2300,2490,2210,709832,1659089020,00,0.00,N,2,230,
20240122,2220,2205,2220,2150,103820,228835695,00,0.00,N,2,15,
20240115,2205,2170,2220,2110,212938,461955735,00,0.00,N,2,35,
20240108,2170,2150,2215,2100,103077,221370930,00,0.00,N,2,40,
20240102,2130,2215,2215,2110,95154,203573115,00,0.00,N,5,-85,
20231226,2215,2215,2215,2110,73948,158849330,00,0.00,N,2,25,
20231218,2190,2135,2240,2115,87654,191414620,00,0.00,N,2,55,
20231211,2135,2190,2205,2090,128948,275933230,00,0.00,N,5,-55,
20231204,2190,2220,2245,2140,161519,353682745,00,0.00,N,5,-45,
20231127,2235,2105,2250,2090,335027,731492460,00,0.00,N,2,130,
20231120,2105,2070,2135,2065,89558,187640325,00,0.00,N,2,35,
20231113,2070,2115,2120,2015,112690,231435920,00,0.00,N,5,-45,
20231106,2115,2085,2135,2080,83632,175806510,00,0.00,N,2,15,
20231030,2100,2020,2140,1998,243834,502847192,00,0.00,N,2,80,
20231023,2020,2055,2110,1970,233062,467998343,00,0.00,N,5,-45,
20231016,2065,1952,2320,1938,1482782,3182844564,00,0.00,N,2,89,
20231010,1976,2005,2040,1960,102183,202882216,00,0.00,N,5,-22,
20231004,1998,2045,2045,1868,139175,274881996,00,0.00,N,5,-52,
20230925,2050,2080,2085,2030,52568,108373905,00,0.00,N,5,-30,
20230918,2080,2140,2140,2045,106021,220811045,00,0.00,N,5,-40,
20230911,2120,2090,2130,2035,115686,240723440,00,0.00,N,2,35,
20230904,2085,2100,2155,2070,138970,292194110,00,0.00,N,5,-15,
20230828,2100,2035,2110,2015,147489,305390825,00,0.00,N,2,85,
20230821,2015,2025,2055,1997,97062,195746383,00,0.00,N,5,-10,
20230814,2025,2105,2120,2010,96185,198322670,00,0.00,N,5,-75,
20230807,2100,2100,2125,2045,125956,262722175,00,0.00,N,3,0,
20230731,2100,2105,2140,2065,170390,357981005,00,0.00,N,5,-5,
20230724,2105,2180,2180,1949,230201,474873493,00,0.00,N,5,-60,
20230717,2165,2330,2360,2165,177443,398381550,00,0.00,N,5,-165,
20230710,2330,2330,2375,2300,80310,187001515,00,0.00,N,5,-10,
20230703,2340,2370,2405,2295,123920,292748725,00,0.00,N,5,-30,
20230626,2370,2420,2440,2365,162963,390716460,00,0.00,N,5,-50,
20230619,2420,2420,2505,2420,138233,340732830,00,0.00,N,3,0,
20230612,2420,2475,2500,2410,174823,426479430,00,0.00,N,5,-55,
20230605,2475,2440,2490,2435,118402,291150545,00,0.00,N,2,35,
20230530,2440,2485,2490,2420,192677,471545845,00,0.00,N,5,-35,
20230522,2475,2525,2600,2465,218014,551961805,00,0.00,N,5,-50,
20230515,2525,2475,2620,2450,221913,559788855,00,0.00,N,2,50,
20230508,2475,2545,2585,2460,196421,496044100,00,0.00,N,5,-70,
20230502,2545,2475,2560,2430,182043,455398510,00,0.00,N,2,75,
20230424,2470,2610,2660,2425,645494,1632090540,00,0.00,N,5,-130,
20230417,2600,2475,2600,2385,561187,1405816170,00,0.00,N,2,125,
20230410,2475,2435,2485,2405,121881,297946190,00,0.00,N,2,40,
20230403,2435,2450,2475,2420,113688,276991010,00,0.00,N,5,-15,
20230327,2450,2425,2470,2350,76254,184944595,00,0.00,N,2,75,
20230320,2375,2350,2420,2345,87575,208219830,00,0.00,N,2,25,
20230313,2350,2350,2405,2310,137013,321429775,00,0.00,N,5,-30,
20230306,2380,2495,2495,2380,136343,332541170,00,0.00,N,5,-85,
20230227,2465,2390,2490,2330,118791,284876910,00,0.00,N,2,70,
20230220,2395,2440,2500,2395,142189,345736985,00,0.00,N,5,-45,
20230213,2440,2480,2510,2400,110441,268710880,00,0.00,N,5,-35,
20230206,2475,2505,2510,2435,85694,211621010,00,0.00,N,5,-30,
20230130,2505,2465,2520,2435,95740,237337595,00,0.00,N,2,40,
20230125,2465,2425,2480,2405,56018,137114955,00,0.00,N,2,65,
20230116,2400,2385,2420,2360,57469,137368310,00,0.00,N,2,15,
20230109,2385,2375,2420,2350,76063,181022990,00,0.00,N,2,35,
20230102,2350,2360,2400,2220,79757,183196275,00,0.00,N,5,-10,
20221226,2360,2375,2440,2340,88668,212093065,00,0.00,N,5,-15,
20221219,2375,2470,2490,2335,85296,204598000,00,0.00,N,5,-125,
20221212,2500,2500,2545,2460,88822,221259885,00,0.00,N,2,35,
20221205,2465,2505,2520,2400,114149,279648745,00,0.00,N,5,-55,
20221128,2520,2440,2530,2375,188150,463064250,00,0.00,N,2,100,
20221121,2420,2410,2455,2350,163268,391336010,00,0.00,N,2,10,
20221114,2410,2435,2470,2380,202130,491769610,00,0.00,N,5,-30,
20221107,2440,2350,2480,2350,122059,294270060,00,0.00,N,2,90,
20221031,2350,2420,2420,2315,130022,306468655,00,0.00,N,5,-40,
20221024,2390,2385,2450,2320,56274,133753275,00,0.00,N,2,5,
20221017,2385,2280,2455,2250,67699,160952595,00,0.00,N,2,80,
20221011,2305,2375,2430,2225,95593,220198775,00,0.00,N,5,-135,
20221004,2440,2340,2460,2275,77160,182673350,00,0.00,N,2,180,
20220926,2260,2550,2570,2160,301499,702208340,00,0.00,N,5,-315,
20220919,2575,2620,2630,2530,195163,500578745,00,0.00,N,5,-45,
20220913,2620,2605,2635,2550,90672,235315595,00,0.00,N,2,40,
20220905,2580,2510,2590,2480,149122,374359740,00,0.00,N,2,40,
20220829,2540,2595,2610,2500,178261,451442270,00,0.00,N,5,-100,
20220822,2640,2705,2725,2575,117469,309336670,00,0.00,N,5,-100,
20220816,2740,2705,2745,2610,146717,392961595,00,0.00,N,2,40,
20220808,2700,2650,2745,2590,223389,594631530,00,0.00,N,2,50,
20220801,2650,2605,2665,2575,169365,442308085,00,0.00,N,2,35,
20220725,2615,2545,2645,2515,153614,394570420,00,0.00,N,2,60,
20220718,2555,2505,2620,2500,187382,480877795,00,0.00,N,2,65,
20220711,2490,2565,2585,2425,213755,533669305,00,0.00,N,5,-65,
20220704,2555,2540,2650,2445,324034,825422995,00,0.00,N,2,40,
20220627,2515,2570,2820,2480,770747,2037166175,00,0.00,N,2,45,
20220620,2470,2685,3070,2300,972756,2553741500,00,0.00,N,5,-210,
20220613,2680,3005,3010,2555,441423,1206866785,00,0.00,N,5,-325,
20220607,3005,3100,3150,3000,161249,494317100,00,0.00,N,5,-70,
20220530,3075,3065,3190,3015,235101,721502190,00,0.00,N,2,60,
20220523,3015,3110,3110,2975,266171,805942355,00,0.00,N,5,-95,
20220516,3110,3180,3240,3060,331821,1046343665,00,0.00,N,5,-30,
20220509,3140,3305,3310,3045,586731,1854558200,00,0.00,N,5,-185,
20220502,3325,3445,3495,3315,573561,1964023530,00,0.00,N,5,-155,
20220425,3480,3340,3600,3235,3124212,10812511920,00,0.00,N,2,90,
20220418,3390,3410,3480,3315,1196739,4072713100,00,0.00,N,5,-20,
20220411,3410,3205,3725,3145,4240055,14805375165,00,0.00,N,2,205,
20220404,3205,3175,3295,3150,367837,1179204330,00,0.00,N,2,15,
20220328,3190,3225,3310,3165,711945,2302963525,00,0.00,N,5,-35,
20220321,3225,3055,3480,3045,1866826,6066606580,00,0.00,N,2,175,
20220314,3050,2990,3095,2950,384209,1162385160,00,0.00,N,2,60,
20220307,2990,3080,3175,2930,157899,472225035,00,0.00,N,5,-80,
20220228,3070,3000,3130,2990,217632,660396165,00,0.00,N,2,50,
20220221,3020,2895,3185,2850,1070303,3237222045,00,0.00,N,2,95,
20220214,2925,2950,2970,2810,247967,718454660,00,0.00,N,5,-45,
20220207,2970,3025,3085,2945,182615,548550260,00,0.00,N,5,-25,
20220203,2995,2925,3030,2875,77849,229880880,00,0.00,N,2,125,
20220124,2870,3050,3050,2725,357914,1029325715,00,0.00,N,5,-200,
20220117,3070,3140,3175,3000,341012,1049909880,00,0.00,N,5,-70,
20220110,3140,3260,3260,3125,205488,653916035,00,0.00,N,5,-120,
20220103,3260,3140,3300,3135,396061,1274643985,00,0.00,N,2,120,
20211227,3140,3170,3250,3115,246795,781480035,00,0.00,N,5,-30,
20211220,3170,3140,3380,3025,1040604,3331643715,00,0.00,N,2,30,
20211213,3140,3080,3155,3015,216913,670743985,00,0.00,N,2,50,
20211206,3090,3110,3160,3070,209413,650767790,00,0.00,N,5,-35,
20211129,3125,2870,3205,2785,505049,1489781040,00,0.00,N,2,115,
20211122,3010,3155,3190,2970,475057,1467132940,00,0.00,N,5,-145,
20211115,3155,3340,3360,3065,672314,2159779935,00,0.00,N,5,-175,
20211108,3330,3615,3790,3255,2170556,7752907825,00,0.00,N,5,-280,
20211101,3610,3505,3810,3415,4004345,14608043695,00,0.00,N,2,85,
20211025,3525,3225,3860,3190,6559654,23448435910,00,0.00,N,2,290,
20211018,3235,3530,3555,3235,1475287,5019792030,00,0.00,N,5,-340,
20211012,3575,2975,3900,2915,7475511,27084239865,00,0.00,N,2,605,
20211005,2970,3050,3100,2890,207903,618446725,00,0.00,N,5,-40,
20210927,3010,3220,3225,2990,248710,772973085,00,0.00,N,5,-215,
20210923,3225,3355,3360,3190,110349,358950880,00,0.00,N,5,-150,
20210913,3375,3240,3530,3170,523668,1760136180,00,0.00,N,2,155,
20210906,3220,3225,3300,3135,187646,603891425,00,0.00,N,3,0,
20210830,3220,3215,3245,3135,214067,680261770,00,0.00,N,3,0,
20210823,3220,2930,3265,2875,267133,832707995,00,0.00,N,2,290,
20210817,2930,3180,3245,2910,555281,1697282405,00,0.00,N,5,-300,
20210809,3230,3510,3520,3190,495304,1659844855,00,0.00,N,5,-270,
20210802,3500,3650,3665,3370,467158,1615440570,00,0.00,N,5,-145,
20210726,3645,3740,3835,3645,311947,1156557620,00,0.00,N,5,-95,
20210719,3740,3845,3860,3650,519479,1925934665,00,0.00,N,5,-100,
20210712,3840,3785,3895,3770,493874,1886591715,00,0.00,N,2,55,