stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,563,720,720,540,4694437,2881357626,00,0.00,N,5,-157,
20250217,720,720,720,720,0,0,00,0.00,N,3,0,
20250210,720,720,720,720,0,0,00,0.00,N,3,0,
20250203,720,720,720,720,0,0,00,0.00,N,3,0,
20250131,720,720,720,720,0,0,00,0.00,N,3,0,
20250120,720,697,755,574,10327434,6910758588,00,0.00,N,2,7,
20250113,713,750,847,707,8313380,6507664586,00,0.00,N,5,-37,
20250106,750,674,760,651,7533406,5360181100,00,0.00,N,2,76,
20241230,674,612,686,605,4064711,2615630076,00,0.00,N,2,57,
20241223,617,617,656,584,5599576,3479191679,00,0.00,N,5,-1,
20241216,618,442,654,435,20612304,11586695520,00,0.00,N,2,177,
20241209,441,475,498,399,6962378,3116203248,00,0.00,N,5,-34,
20241202,475,442,502,425,10666563,4869697180,00,0.00,N,2,33,
20241125,442,367,517,365,28126154,12865850108,00,0.00,N,2,75,
20241118,367,353,390,340,2328121,832369199,00,0.00,N,2,14,
20241111,353,375,433,332,6883729,2589858560,00,0.00,N,5,-22,
20241104,375,396,404,367,2187379,839614183,00,0.00,N,5,-19,
20241028,394,395,430,367,6955130,2770943226,00,0.00,N,2,3,
20241021,391,436,465,358,17141391,6864997740,00,0.00,N,5,-64,
20241014,455,466,545,446,8097968,3972391459,00,0.00,N,5,-9,
20241007,464,460,521,445,7805404,3775620725,00,0.00,N,2,5,
20240930,459,522,524,428,5750854,2669471282,00,0.00,N,5,-63,
20240923,522,599,610,513,4739570,2573584631,00,0.00,N,5,-77,
20240919,599,612,635,591,1929735,1168032560,00,0.00,N,5,-12,
20240909,611,790,827,566,9792987,6457877398,00,0.00,N,5,-188,
20240902,799,803,881,773,1579161,1291608193,00,0.00,N,5,-1,
20240826,800,891,893,768,1826966,1483413999,00,0.00,N,5,-93,
20240819,893,831,916,819,2401151,2102855431,00,0.00,N,2,83,
20240812,810,800,852,784,1520967,1234761113,00,0.00,N,2,13,
20240805,797,882,892,769,3344102,2729607226,00,0.00,N,5,-92,
20240729,889,926,946,872,2933563,2629583434,00,0.00,N,5,-41,
20240722,930,949,1006,924,1442039,1383196686,00,0.00,N,5,-8,
20240715,938,1008,1008,888,2357152,2231982406,00,0.00,N,5,-65,
20240708,1003,1008,1030,960,2199226,2182156973,00,0.00,N,5,-8,
20240701,1011,1078,1084,995,3330926,3402125694,00,0.00,N,5,-60,
20240624,1071,1105,1156,1063,2866658,3174526704,00,0.00,N,5,-22,
20240617,1093,1219,1266,1057,9250380,10248006170,00,0.00,N,5,-118,
20240610,1211,1256,1410,1167,8742688,11459227297,00,0.00,N,5,-21,
20240603,1232,1233,1277,1194,2676112,3303007127,00,0.00,N,5,-1,
20240527,1233,1264,1325,1157,8234408,10231730815,00,0.00,N,5,-19,
20240520,1252,1114,1371,1052,25702788,32481600222,00,0.00,N,2,150,
20240513,1102,1149,1149,1083,1999826,2208650343,00,0.00,N,5,-49,
20240507,1151,1185,1279,1137,3429399,4091609562,00,0.00,N,5,-27,
20240429,1178,1202,1279,1062,4834957,5727941951,00,0.00,N,5,-25,
20240422,1203,1179,1216,1127,2615026,3056320750,00,0.00,N,2,46,
20240415,1157,1095,1236,1064,3192078,3679548615,00,0.00,N,2,47,
20240408,1110,1080,1173,991,1623842,1761744622,00,0.00,N,2,47,
20240401,1063,1110,1129,1023,2828205,3040785463,00,0.00,N,5,-75,
20240325,1138,1095,1249,1063,2226229,2580341380,00,0.00,N,2,43,
20240318,1095,1189,1189,1013,3962491,4362723303,00,0.00,N,5,-95,
20240311,1190,1152,1214,1114,1741750,2052070102,00,0.00,N,2,41,
20240304,1149,1202,1211,1090,2778852,3188980917,00,0.00,N,5,-81,
20240226,1230,1210,1309,1185,3053498,3827039771,00,0.00,N,2,20,
20240219,1210,1233,1250,1166,1952680,2370380908,00,0.00,N,5,-28,
20240213,1238,1260,1283,1230,1168387,1459112201,00,0.00,N,5,-25,
20240205,1263,1225,1280,1194,1001068,1226827801,00,0.00,N,2,34,
20240129,1229,1282,1282,1148,2715232,3264632512,00,0.00,N,5,-46,
20240122,1275,1394,1459,1213,8821873,11746817558,00,0.00,N,5,-126,
20240115,1401,1433,1517,1373,1943317,2790177307,00,0.00,N,5,-32,
20240108,1433,1475,1501,1363,2037905,2921349988,00,0.00,N,5,-42,
20240102,1475,1441,1478,1358,2446887,3456331766,00,0.00,N,2,33,
20231226,1442,1291,1459,1275,2994075,4135696115,00,0.00,N,2,133,
20231218,1309,1256,1370,1188,5498272,7031933566,00,0.00,N,2,76,
20231211,1233,1239,1547,1206,19045747,26479465855,00,0.00,N,5,-24,
20231204,1257,1297,1313,1149,4121901,4989561714,00,0.00,N,5,-16,
20231127,1273,1461,1461,1174,6595202,8350999740,00,0.00,N,5,-190,
20231120,1463,1607,1648,1388,2677071,4000695269,00,0.00,N,5,-144,
20231113,1607,1468,1662,1401,3430194,5289602774,00,0.00,N,2,137,
20231106,1470,1530,1608,1378,4645151,6845229744,00,0.00,N,5,-60,
20231030,1530,1945,1945,1340,10411421,16167023396,00,0.00,N,5,-398,
20231023,1928,1879,1954,1773,2176606,4048023780,00,0.00,N,2,44,
20231016,1884,2029,2224,1830,8560873,17616085640,00,0.00,N,5,-163,
20231010,2047,2043,2096,1884,3256838,6530650985,00,0.00,N,5,-18,
20231004,2065,2078,2096,2003,1507023,3073236290,00,0.00,N,5,-26,
20230925,2091,1985,2096,1914,2823801,5666614805,00,0.00,N,2,97,
20230918,1994,2007,2211,1769,14161478,28537440575,00,0.00,N,2,13,
20230911,1981,2060,2060,1928,2144862,4259726670,00,0.00,N,5,-75,
20230904,2056,2065,2078,1945,3288373,6586248855,00,0.00,N,5,-9,
20230828,2065,2158,2211,2029,4581351,9678189000,00,0.00,N,5,-93,
20230821,2158,2277,2348,2109,7792030,17475897670,00,0.00,N,5,-137,
20230814,2295,2140,2317,2034,9016207,20160130695,00,0.00,N,2,155,
20230807,2140,2043,2167,1985,5276077,10879843540,00,0.00,N,2,80,
20230731,2060,2215,2463,1937,12279377,26941069635,00,0.00,N,5,-151,
20230724,2211,2259,2264,1999,6483343,13865574025,00,0.00,N,5,-48,
20230717,2259,2083,2361,1950,18149779,39369269395,00,0.00,N,2,190,
20230710,2069,1968,2105,1844,6306000,12509860915,00,0.00,N,2,106,
20230703,1963,1901,2206,1901,10894761,22182375590,00,0.00,N,2,40,
20230626,1923,1839,2021,1766,11150861,21528858336,00,0.00,N,2,53,
20230619,1870,1822,2109,1670,12680998,23923131499,00,0.00,N,2,53,
20230612,1817,1985,2034,1755,5024008,9382675787,00,0.00,N,5,-168,
20230605,1985,2052,2136,1919,6667844,13538876885,00,0.00,N,5,-75,
20230530,2060,2003,2565,1848,25287229,54596988905,00,0.00,N,2,61,
20230522,1999,1746,2171,1729,11115496,22262483103,00,0.00,N,2,253,
20230515,1746,1632,1782,1570,2664616,4521116938,00,0.00,N,2,114,
20230508,1632,1739,1755,1584,3907987,6456282545,00,0.00,N,5,-107,
20230502,1739,1844,1848,1677,5101169,9000916701,00,0.00,N,5,-105,
20230424,1844,1937,2074,1482,15140366,26777497201,00,0.00,N,5,-31,
20230417,1875,2047,2388,1769,11449117,24301548720,00,0.00,N,5,-154,
20230410,2029,1729,2388,1683,14238377,29156418313,00,0.00,N,2,305,
20230403,1724,1653,1941,1593,8483638,14837311807,00,0.00,N,2,71,
20230327,1653,1238,1679,1236,13527081,19995026989,00,0.00,N,2,424,
20230320,1390,1082,1439,1046,11213418,14513245529,00,0.00,N,2,288,
20230313,1102,1027,1133,998,2524296,2715349111,00,0.00,N,2,66,
20230306,1036,1015,1085,1001,1840009,1924846980,00,0.00,N,2,22,
20230227,1014,976,1025,960,1463541,1453192487,00,0.00,N,2,23,
20230220,991,1065,1080,908,6297067,6207362864,00,0.00,N,5,-65,
20230213,1056,1264,1279,979,5177254,5723839567,00,0.00,N,5,-207,
20230206,1263,1162,1284,1158,3432801,4158156353,00,0.00,N,2,101,
20230130,1162,1105,1179,1078,2801228,3153912464,00,0.00,N,2,64,
20230125,1098,1106,1135,1077,905243,990402211,00,0.00,N,5,-2,
20230116,1100,1125,1165,1045,3265943,3600838400,00,0.00,N,5,-35,
20230109,1135,1000,1155,1000,6192308,6741322055,00,0.00,N,2,135,
20230102,1000,930,1020,905,5762302,5534333863,00,0.00,N,2,110,
20221226,890,903,903,828,1605851,1391097969,00,0.00,N,2,17,
20221219,873,835,918,820,2341845,2035277981,00,0.00,N,2,24,
20221212,849,930,948,802,2665234,2300831994,00,0.00,N,5,-79,
20221205,928,967,967,879,1718506,1570868785,00,0.00,N,5,-23,
20221128,951,992,1000,898,2189348,2047225801,00,0.00,N,5,-41,
20221121,992,899,1060,899,4890155,4806353031,00,0.00,N,2,92,
20221114,900,787,959,780,8789978,7789096337,00,0.00,N,2,113,
20221107,787,969,978,770,5475135,4638021774,00,0.00,N,5,-182,
20221031,969,977,1045,943,3215077,3162334242,00,0.00,N,5,-8,
20221024,977,940,1005,940,3139339,3078090164,00,0.00,N,2,37,
20221017,940,964,1010,905,2869859,2713081168,00,0.00,N,5,-33,
20221011,973,971,1055,916,2619084,2542463048,00,0.00,N,5,-15,
20221004,988,1010,1020,916,3117545,3044925528,00,0.00,N,5,-17,
20220926,1005,996,1050,979,4468309,4502990697,00,0.00,N,5,-25,
20220919,1030,1125,1180,987,9819441,10604784231,00,0.00,N,5,-95,
20220913,1125,1020,1210,942,15281485,17009041021,00,0.00,N,2,105,
20220905,1020,1085,1085,977,5606363,5718440960,00,0.00,N,5,-40,
20220829,1060,1000,1110,933,10541444,10888873738,00,0.00,N,2,5,
20220822,1055,1000,1065,918,7896523,7960666941,00,0.00,N,2,25,
20220816,1030,1120,1150,1015,10965986,11832168255,00,0.00,N,5,-85,
20220808,1115,1070,1300,1025,30119495,33966753460,00,0.00,N,2,60,
20220801,1055,775,1225,738,114735955,116847635337,00,0.00,N,2,327,
20220725,728,651,732,650,7291710,5079140095,00,0.00,N,2,68,
20220718,660,631,688,630,5431173,3523668098,00,0.00,N,2,28,
20220711,632,593,654,580,7965086,4958945188,00,0.00,N,2,39,
20220704,593,533,609,527,8130967,4644258660,00,0.00,N,2,59,
20220627,534,546,558,523,4600654,2491947983,00,0.00,N,5,-11,
20220620,545,511,575,498,9888872,5279680925,00,0.00,N,2,34,
20220613,511,492,557,471,10432781,5368351870,00,0.00,N,2,15,
20220607,496,513,541,490,5346254,2732211044,00,0.00,N,5,-17,
20220530,513,501,529,496,3420606,1755293834,00,0.00,N,2,18,
20220523,495,501,527,477,8000272,3979516383,00,0.00,N,5,-6,
20220516,501,553,578,499,8418930,4485048386,00,0.00,N,5,-44,
20220509,545,622,657,539,11239353,6611363393,00,0.00,N,5,-71,
20220502,616,602,698,585,33922109,22105446820,00,0.00,N,2,16,
20220425,600,627,645,532,37876944,22574641260,00,0.00,N,5,-37,
20220418,637,689,737,628,52287327,35481597346,00,0.00,N,5,-52,
20220411,689,888,888,676,33624149,25085514665,00,0.00,N,5,-199,
20220404,888,888,888,888,0,0,00,0.00,N,3,0,
20220328,888,888,888,888,0,0,00,0.00,N,3,0,
20220321,888,888,888,888,0,0,00,0.00,N,3,0,
20220314,888,888,888,888,0,0,00,0.00,N,3,0,
20220307,888,888,888,888,0,0,00,0.00,N,3,0,
20220228,888,888,888,888,0,0,00,0.00,N,3,0,
20220221,888,888,888,888,0,0,00,0.00,N,3,0,
20220214,888,888,888,888,0,0,00,0.00,N,3,0,
20220207,888,888,888,888,0,0,00,0.00,N,3,0,
20220203,888,888,888,888,0,0,00,0.00,N,3,0,
20220124,888,888,888,888,0,0,00,0.00,N,3,0,
20220117,888,888,888,888,0,0,00,0.00,N,3,0,
20220110,888,888,888,888,0,0,00,0.00,N,3,0,
20220103,888,888,888,888,0,0,00,0.00,N,3,0,
20211227,888,888,888,888,0,0,00,0.00,N,3,0,
20211220,888,888,888,888,0,0,00,0.00,N,3,0,
20211213,888,888,888,888,0,0,00,0.00,N,3,0,
20211206,888,888,888,888,0,0,00,0.00,N,3,0,
20211129,888,888,888,888,0,0,00,0.00,N,3,0,
20211122,888,888,888,888,0,0,00,0.00,N,3,0,
20211115,888,888,888,888,0,0,00,0.00,N,3,0,
20211108,888,888,888,888,0,0,00,0.00,N,3,0,
20211101,888,888,888,888,0,0,00,0.00,N,3,0,
20211025,888,888,888,888,0,0,00,0.00,N,3,0,
20211018,888,888,888,888,0,0,00,0.00,N,3,0,
20211012,888,888,888,888,0,0,00,0.00,N,3,0,
20211005,888,888,888,888,0,0,00,0.00,N,3,0,
20210927,888,888,888,888,0,0,00,0.00,N,3,0,
20210923,888,888,888,888,0,0,00,0.00,N,3,0,
20210913,888,888,888,888,0,0,00,0.00,N,3,0,
20210906,888,888,888,888,0,0,00,0.00,N,3,0,
20210830,888,888,888,888,0,0,00,0.00,N,3,0,
20210823,888,888,888,888,0,0,00,0.00,N,3,0,
20210817,888,888,888,888,0,0,00,0.00,N,3,0,
20210809,888,888,888,888,0,0,00,0.00,N,3,0,
20210802,888,888,888,888,0,0,00,0.00,N,3,0,
20210726,888,888,888,888,0,0,00,0.00,N,3,0,
20210719,888,888,888,888,0,0,00,0.00,N,3,0,
20210712,888,888,888,888,0,0,00,0.00,N,3,0,