stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1341,1235,1490,1235,10651906,14624338067,00,0.00,N,2,107,
20241118,1234,1328,1345,1211,2276147,2889919524,00,0.00,N,5,-100,
20241111,1334,1650,1681,1216,12207492,17527748600,00,0.00,N,5,-297,
20241104,1631,1609,1722,1509,27828531,45449931324,00,0.00,N,2,21,
20241028,1610,1383,1684,1381,37151573,57304678410,00,0.00,N,2,197,
20241021,1413,1574,1818,1376,79521600,130155972163,00,0.00,N,5,-176,
20241014,1589,1398,1690,1301,134878168,209408039458,00,0.00,N,2,191,
20241007,1398,1160,1766,1140,140785598,224291542585,00,0.00,N,2,238,
20240930,1160,1188,1215,1126,490395,566169801,00,0.00,N,2,4,
20240923,1156,1108,1191,1102,1028835,1187698428,00,0.00,N,2,46,
20240919,1110,1117,1123,1087,192413,212387165,00,0.00,N,5,-7,
20240909,1117,1052,1143,1032,536938,582866302,00,0.00,N,2,46,
20240902,1071,1199,1199,1043,774276,873302720,00,0.00,N,5,-119,
20240826,1190,1229,1238,1130,485113,578750100,00,0.00,N,5,-35,
20240819,1225,1290,1294,1220,435422,550038530,00,0.00,N,5,-58,
20240812,1283,1233,1295,1201,545348,688288189,00,0.00,N,2,50,
20240805,1233,1270,1280,1051,1662875,1956992037,00,0.00,N,5,-52,
20240729,1285,1322,1385,1285,851383,1128108307,00,0.00,N,5,-37,
20240722,1322,1384,1393,1283,1007299,1347897349,00,0.00,N,5,-75,
20240715,1397,1440,1474,1365,1712181,2404152559,00,0.00,N,5,-44,
20240708,1441,1428,1625,1422,4861484,7398161823,00,0.00,N,2,12,
20240701,1429,1532,1543,1401,1522821,2227842904,00,0.00,N,5,-99,
20240624,1528,1574,1599,1521,1231365,1905424401,00,0.00,N,5,-49,
20240617,1577,1593,1649,1570,1507685,2424926121,00,0.00,N,5,-19,
20240610,1596,1565,1674,1565,3026086,4885706889,00,0.00,N,2,18,
20240603,1578,1573,1608,1533,1718939,2697828914,00,0.00,N,2,5,
20240527,1573,1515,1875,1504,40367660,70807975297,00,0.00,N,2,67,
20240520,1506,1589,1589,1500,1766598,2720840755,00,0.00,N,5,-72,
20240513,1578,1671,1685,1565,2534884,4117261538,00,0.00,N,5,-93,
20240507,1671,1683,1723,1657,1757755,2969411515,00,0.00,N,5,-3,
20240429,1674,1692,1771,1665,2903349,4960538221,00,0.00,N,5,-13,
20240422,1687,1684,1781,1639,4211643,7159936190,00,0.00,N,2,3,
20240415,1684,1679,1885,1599,12749287,22502334218,00,0.00,N,2,20,
20240408,1664,1865,1965,1602,11080186,19975237085,00,0.00,N,5,-201,
20240401,1865,1790,1900,1650,19717181,34980763132,00,0.00,N,2,176,
20240325,1689,1690,1784,1615,15399751,26425423309,00,0.00,N,2,83,
20240318,1606,1570,1646,1567,2160504,3460551431,00,0.00,N,2,32,
20240311,1574,1710,1770,1541,5381872,8735461520,00,0.00,N,5,-95,
20240304,1669,1646,1882,1646,8254122,14432929214,00,0.00,N,2,35,
20240226,1634,1702,1748,1621,3470575,5825480008,00,0.00,N,5,-104,
20240219,1738,1591,1886,1565,19857281,34929182356,00,0.00,N,2,138,
20240213,1600,1618,1677,1573,2312760,3769841146,00,0.00,N,2,22,
20240205,1578,1513,1620,1468,2196740,3367563231,00,0.00,N,2,81,
20240129,1497,1667,1678,1448,3538011,5436771015,00,0.00,N,5,-168,
20240122,1665,1730,1762,1612,5233206,8915101290,00,0.00,N,5,-37,
20240115,1702,1689,1718,1544,4470567,7319371062,00,0.00,N,2,31,
20240108,1671,1655,1913,1635,21658501,38762079461,00,0.00,N,2,28,
20240102,1643,1632,1810,1610,11790937,20281657994,00,0.00,N,2,11,
20231226,1632,1620,1695,1560,5774808,9385888359,00,0.00,N,2,24,
20231218,1608,1715,1733,1585,18146810,29944701552,00,0.00,N,5,-106,
20231211,1714,1992,2215,1662,175912095,351591337286,00,0.00,N,5,-72,
20231204,1786,1434,1786,1359,39396789,64185854065,00,0.00,N,2,381,
20231127,1405,1397,1536,1375,9266629,13485827348,00,0.00,N,2,4,
20231120,1401,1431,1479,1395,2733200,3903672147,00,0.00,N,5,-34,
20231113,1435,1407,1507,1350,4712804,6765393410,00,0.00,N,2,51,
20231106,1384,1473,1723,1370,22552353,35475138052,00,0.00,N,5,-71,
20231030,1455,1274,1485,1274,11044665,15317444890,00,0.00,N,2,160,
20231023,1295,1566,1629,1281,16373599,24292991065,00,0.00,N,5,-303,
20231016,1598,1460,1945,1383,90306791,162699270176,00,0.00,N,2,123,
20231010,1475,1416,1592,1365,10163450,15280741583,00,0.00,N,2,46,
20231004,1429,1447,1499,1332,7411258,10530984963,00,0.00,N,5,-3,
20230925,1432,1545,1590,1401,4632265,6894586683,00,0.00,N,5,-86,
20230918,1518,1977,1999,1500,14854770,25623154576,00,0.00,N,5,-394,
20230911,1912,2240,2360,1849,55742571,117133713858,00,0.00,N,5,-298,
20230904,2210,1452,2605,1376,260893467,546667795519,00,0.00,N,2,794,
20230828,1416,1438,1469,1361,4833673,6841014502,00,0.00,N,2,22,
20230821,1394,1297,1570,1273,14079876,20557299220,00,0.00,N,2,78,
20230814,1316,1414,1421,1262,1463428,1941804866,00,0.00,N,5,-105,
20230807,1421,1437,1476,1377,2333753,3331612353,00,0.00,N,5,-6,
20230731,1427,1533,1575,1405,2218415,3302115709,00,0.00,N,5,-75,
20230724,1502,1617,1617,1376,4952390,7384313977,00,0.00,N,5,-98,
20230717,1600,1710,1770,1595,4222140,7030394800,00,0.00,N,5,-120,
20230710,1720,1645,1768,1617,6400762,10883188366,00,0.00,N,2,48,
20230703,1672,1773,1958,1657,23522451,42795781804,00,0.00,N,5,-102,
20230626,1774,1945,1945,1700,14487369,26609966215,00,0.00,N,5,-151,
20230619,1925,2195,2210,1903,16473484,34039950381,00,0.00,N,5,-300,
20230612,2225,2055,2525,1945,148855697,336115452140,00,0.00,N,2,210,
20230605,2015,1895,2210,1830,86684075,175498250551,00,0.00,N,2,75,
20230530,1940,1900,2330,1773,127140039,252733478726,00,0.00,N,2,309,
20230522,1631,1335,1631,1244,44776260,66184741686,00,0.00,N,2,374,
20230515,1257,1235,1260,1150,868405,1047119227,00,0.00,N,2,21,
20230508,1236,1240,1278,1225,456407,568712882,00,0.00,N,5,-3,
20230502,1239,1228,1269,1220,640664,793393014,00,0.00,N,2,12,
20230424,1227,1296,1296,1224,1248838,1566018471,00,0.00,N,5,-69,
20230417,1296,1357,1377,1294,1536339,2051982557,00,0.00,N,5,-61,
20230410,1357,1342,1386,1302,1006135,1352594317,00,0.00,N,2,16,
20230403,1341,1351,1369,1308,1068294,1435117185,00,0.00,N,5,-10,
20230327,1351,1320,1380,1276,1122512,1500286446,00,0.00,N,2,31,
20230320,1320,1354,1365,1275,1098414,1452423045,00,0.00,N,5,-34,
20230313,1354,1306,1364,1221,1576542,2037098711,00,0.00,N,2,31,
20230306,1323,1405,1430,1323,1672826,2325673247,00,0.00,N,5,-75,
20230227,1398,1380,1400,1344,943682,1297942421,00,0.00,N,2,4,
20230220,1394,1427,1443,1359,1809628,2553098353,00,0.00,N,5,-34,
20230213,1428,1365,1471,1342,3627005,5185644611,00,0.00,N,2,61,
20230206,1367,1395,1428,1356,1637849,2298173701,00,0.00,N,5,-29,
20230130,1396,1410,1430,1352,3433619,4789645926,00,0.00,N,2,26,
20230125,1370,1345,1385,1345,1360881,1862680616,00,0.00,N,2,25,
20230116,1345,1360,1425,1315,3177805,4368434675,00,0.00,N,5,-15,
20230109,1360,1355,1380,1325,2028511,2751401085,00,0.00,N,2,10,
20230102,1350,1280,1365,1235,4890489,6402225935,00,0.00,N,2,70,
20221226,1280,1320,1335,1250,2053047,2661662855,00,0.00,N,5,-40,
20221219,1320,1430,1495,1305,10999676,15458176840,00,0.00,N,5,-135,
20221212,1455,1230,1565,1200,43187379,64351826070,00,0.00,N,2,225,
20221205,1230,1320,1375,1215,1959890,2518803215,00,0.00,N,5,-90,
20221128,1320,1335,1340,1260,1246126,1610715260,00,0.00,N,5,-10,
20221121,1330,1340,1380,1280,1029655,1357897380,00,0.00,N,5,-5,
20221114,1335,1325,1395,1300,1817230,2446003605,00,0.00,N,2,10,
20221107,1325,1290,1345,1280,776667,1023783030,00,0.00,N,2,35,
20221031,1290,1285,1350,1255,1325799,1716077605,00,0.00,N,2,45,
20221024,1245,1230,1365,1230,1808919,2321485640,00,0.00,N,2,35,
20221017,1210,1225,1320,1185,998994,1255192130,00,0.00,N,5,-30,
20221011,1240,1255,1495,1180,6354441,8458640025,00,0.00,N,5,-60,
20221004,1300,1210,1335,1210,574619,734647270,00,0.00,N,2,115,
20220926,1185,1280,1290,1150,1141171,1392725870,00,0.00,N,5,-120,
20220919,1305,1410,1450,1305,999590,1375453140,00,0.00,N,5,-120,
20220913,1425,1485,1525,1420,625585,926540260,00,0.00,N,5,-50,
20220905,1475,1510,1520,1425,1009679,1478853420,00,0.00,N,5,-55,
20220829,1530,1590,1595,1450,2418424,3665142560,00,0.00,N,5,-80,
20220822,1610,1585,1640,1535,1283803,2027185990,00,0.00,N,3,0,
20220816,1610,1650,1695,1535,2971844,4783795190,00,0.00,N,5,-40,
20220808,1650,1615,1660,1580,1206956,1948553045,00,0.00,N,2,35,
20220801,1615,1615,1715,1520,4759983,7800904030,00,0.00,N,2,50,
20220725,1565,1515,1585,1465,1367391,2085904410,00,0.00,N,2,45,
20220718,1520,1450,1785,1430,3622389,5817124000,00,0.00,N,2,90,
20220711,1430,1445,1460,1360,712513,1001817825,00,0.00,N,5,-20,
20220704,1450,1375,1460,1310,831710,1151588170,00,0.00,N,2,75,
20220627,1375,1450,1540,1350,1246393,1806258770,00,0.00,N,5,-35,
20220620,1410,1595,1610,1330,2024942,2916380555,00,0.00,N,5,-190,
20220613,1600,1735,1745,1515,2286990,3676927460,00,0.00,N,5,-170,
20220607,1770,1820,1865,1765,1593898,2890190285,00,0.00,N,5,-60,
20220530,1830,1735,1870,1725,1904529,3459292800,00,0.00,N,2,105,
20220523,1725,1895,1905,1700,4691223,8473992590,00,0.00,N,5,-175,
20220516,1900,1745,1980,1705,11414371,21449954845,00,0.00,N,2,130,
20220509,1770,1720,1770,1545,3837656,6427108670,00,0.00,N,2,10,
20220502,1760,1685,1850,1650,4355094,7688666175,00,0.00,N,2,75,
20220425,1685,1850,1920,1600,13868843,24351106830,00,0.00,N,5,-180,
20220418,1865,1830,1995,1825,7746073,14724456800,00,0.00,N,2,15,
20220411,1850,1900,1970,1765,6068706,11216596620,00,0.00,N,5,-40,
20220404,1890,1755,2080,1755,19268797,36722248505,00,0.00,N,2,140,
20220328,1750,1615,2120,1605,19610461,36871618925,00,0.00,N,2,95,
20220321,1655,1685,1710,1625,1413716,2357817785,00,0.00,N,5,-30,
20220314,1685,1635,1700,1590,1735165,2859007690,00,0.00,N,2,35,
20220307,1650,1695,1720,1570,1666038,2771875290,00,0.00,N,5,-50,
20220228,1700,1610,1725,1580,4482903,7486912275,00,0.00,N,2,100,
20220221,1600,1570,1635,1525,2216070,3513892190,00,0.00,N,2,15,
20220214,1585,1505,1595,1405,1373103,2053879930,00,0.00,N,2,45,
20220207,1540,1600,1685,1525,2482915,3979871370,00,0.00,N,5,-55,
20220203,1595,1520,1595,1500,1141506,1766111855,00,0.00,N,2,110,
20220124,1485,1480,1640,1335,6542109,10022918915,00,0.00,N,5,-15,
20220117,1500,1620,1625,1500,1200136,1904078025,00,0.00,N,5,-140,
20220110,1640,1550,1655,1540,2436985,3905936165,00,0.00,N,2,105,
20220103,1535,1545,1570,1500,755859,1165210825,00,0.00,N,5,-5,
20211227,1540,1525,1580,1475,570469,867319605,00,0.00,N,2,60,
20211220,1480,1495,1540,1435,495522,726346200,00,0.00,N,5,-30,
20211213,1510,1535,1615,1475,1119390,1725514355,00,0.00,N,5,-25,
20211206,1535,1535,1590,1520,1117659,1743899540,00,0.00,N,3,0,
20211129,1535,1495,1545,1430,1384325,2080041245,00,0.00,N,2,30,
20211122,1505,1550,1550,1430,912685,1361703370,00,0.00,N,5,-30,
20211115,1535,1415,1555,1405,2027886,3030672630,00,0.00,N,2,145,
20211108,1390,1345,1440,1315,1011131,1393338495,00,0.00,N,2,25,
20211101,1365,1320,1370,1285,667213,889656445,00,0.00,N,2,35,
20211025,1330,1275,1390,1250,727768,965811705,00,0.00,N,2,55,
20211018,1275,1300,1330,1260,292219,375571820,00,0.00,N,5,-25,
20211012,1300,1245,1320,1185,271434,342328585,00,0.00,N,2,60,
20211005,1240,1245,1265,1155,977762,1185620225,00,0.00,N,5,-40,
20210927,1280,1380,1430,1270,777322,1037527105,00,0.00,N,5,-100,
20210923,1380,1400,1400,1330,351229,478611380,00,0.00,N,5,-25,
20210913,1405,1420,1440,1380,420516,587603090,00,0.00,N,5,-15,
20210906,1420,1495,1500,1380,772474,1109735560,00,0.00,N,5,-70,
20210830,1490,1425,1505,1400,918887,1332226460,00,0.00,N,2,65,
20210823,1425,1335,1450,1300,768347,1077189845,00,0.00,N,2,90,
20210817,1335,1400,1485,1310,1214695,1688576500,00,0.00,N,5,-80,
20210809,1415,1570,1580,1355,1281022,1877862050,00,0.00,N,5,-155,
20210802,1570,1500,1580,1495,1408609,2174677280,00,0.00,N,2,70,
20210726,1500,1505,1535,1475,746117,1114147250,00,0.00,N,5,-5,
20210719,1505,1545,1565,1465,1376656,2059541940,00,0.00,N,5,-30,
20210712,1535,1535,1595,1530,974716,1513222085,00,0.00,N,5,-10,