stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,630,785,785,602,13278705,8971344277,00,0.00,N,5,-139,
20250217,769,814,828,756,8701243,6814291470,00,0.00,N,5,-40,
20250210,809,756,1092,756,51188408,47224579585,00,0.00,N,2,57,
20250203,752,900,928,751,22069386,18449309561,00,0.00,N,5,-167,
20250131,919,971,974,911,5455286,5092733775,00,0.00,N,5,-47,
20250120,966,1640,1747,906,154943422,170285203452,00,0.00,N,5,-738,
20250113,1704,3170,3585,1470,75401709,135200000516,00,0.00,N,5,-1466,
20250106,3170,2945,3290,2685,3007667,8970812265,00,0.00,N,2,240,
20241230,2930,2935,3070,2760,1153685,3336996325,00,0.00,N,5,-80,
20241223,3010,3235,3555,2910,2461279,7768418690,00,0.00,N,5,-255,
20241216,3265,3300,3700,3065,4121749,13678278895,00,0.00,N,2,35,
20241209,3230,3200,3420,3035,2002092,6401252745,00,0.00,N,5,-15,
20241202,3245,3125,3490,2925,2081856,6594991115,00,0.00,N,2,135,
20241125,3110,3760,3760,3020,2045696,6754994415,00,0.00,N,5,-425,
20241118,3535,3080,3740,2985,5458052,18757736285,00,0.00,N,2,455,
20241111,3080,2950,3645,2800,5171387,16918289900,00,0.00,N,2,80,
20241104,3000,3635,3865,2895,7801153,26821202775,00,0.00,N,5,-630,
20241028,3630,2925,3965,2630,6887007,23107560110,00,0.00,N,2,620,
20241021,3010,3470,3730,2945,4128314,13766879025,00,0.00,N,5,-1005,
20241014,4015,3925,4345,3850,3166879,12902816115,00,0.00,N,5,-125,
20241007,4140,3990,4860,3930,7018420,30123651405,00,0.00,N,5,-140,
20240930,4280,4225,4655,3870,10767415,46341897730,00,0.00,N,2,305,
20240923,3975,4570,5640,3870,40622472,193075731510,00,0.00,N,5,-620,
20240919,4595,3535,4595,3535,22645686,91860445215,00,0.00,N,2,1060,
20240909,3535,1240,3535,1240,11073138,32848744505,00,0.00,N,2,2581,
20240902,954,959,970,864,6234348,5626968693,00,0.00,N,2,40,
20240826,914,896,972,870,233807,212392811,00,0.00,N,2,18,
20240819,896,927,946,890,169049,153190206,00,0.00,N,5,-22,
20240812,918,969,977,913,114217,107022615,00,0.00,N,5,-27,
20240805,945,963,966,884,160165,147839992,00,0.00,N,5,-24,
20240729,969,937,980,919,167803,158705938,00,0.00,N,2,32,
20240722,937,930,1082,914,516006,508265700,00,0.00,N,5,-3,
20240715,940,935,955,916,179877,167687880,00,0.00,N,2,5,
20240708,935,932,1194,917,1812074,1877702052,00,0.00,N,2,5,
20240701,930,967,999,903,212869,201672229,00,0.00,N,5,-41,
20240624,971,996,1206,962,1383064,1462923312,00,0.00,N,5,-22,
20240617,993,1066,1066,992,155094,158120928,00,0.00,N,5,-73,
20240610,1066,1109,1145,1048,115592,124980224,00,0.00,N,5,-43,
20240603,1109,1198,1198,1070,336324,376991111,00,0.00,N,5,-9,
20240527,1118,1178,1259,1082,261623,301799252,00,0.00,N,5,-63,
20240520,1181,1244,1250,1152,259117,310202361,00,0.00,N,5,-63,
20240513,1244,1220,1333,1159,366650,452227392,00,0.00,N,2,24,
20240507,1220,1235,1350,1200,678621,862579779,00,0.00,N,5,-15,
20240429,1235,1242,1479,1147,1412223,1825934301,00,0.00,N,5,-14,
20240422,1249,1282,1385,1200,409374,524474214,00,0.00,N,2,9,
20240415,1240,1439,1439,1215,450222,601531733,00,0.00,N,5,-186,
20240408,1426,1449,1733,1334,2761713,4032142666,00,0.00,N,2,27,
20240401,1399,1223,1450,1151,3673325,4861522831,00,0.00,N,2,183,
20240325,1216,1016,1400,996,5378746,6826950530,00,0.00,N,2,202,
20240318,1014,981,1073,879,1736178,1666722057,00,0.00,N,2,33,
20240311,981,996,1035,954,233877,227489187,00,0.00,N,2,14,
20240304,967,1058,1269,940,1100042,1123947422,00,0.00,N,5,-91,
20240226,1058,1090,1151,1058,234099,253916144,00,0.00,N,5,-38,
20240219,1096,1096,1200,1038,392637,430161931,00,0.00,N,5,-9,
20240213,1105,1115,1248,1095,454948,509437475,00,0.00,N,5,-45,
20240205,1150,1179,1202,1103,129229,150247407,00,0.00,N,5,-35,
20240129,1185,1258,1350,1105,348365,422283040,00,0.00,N,5,-78,
20240122,1263,1201,1269,1151,307911,366444081,00,0.00,N,2,62,
20240115,1201,1341,1411,1201,280428,369920144,00,0.00,N,5,-140,
20240108,1341,1450,1483,1210,444728,595044487,00,0.00,N,2,1,
20240102,1340,1133,1508,1133,4865294,6850420270,00,0.00,N,2,215,
20231226,1125,1145,1185,1119,128147,145592940,00,0.00,N,5,-18,
20231218,1143,1389,1389,1110,489439,590530441,00,0.00,N,5,-154,
20231211,1297,1412,1450,1264,319539,419414222,00,0.00,N,5,-115,
20231204,1412,1467,1474,1370,293952,411269738,00,0.00,N,5,-55,
20231127,1467,1609,1727,1392,821258,1274050445,00,0.00,N,5,-143,
20231120,1610,1770,1795,1600,412974,689610894,00,0.00,N,5,-123,
20231113,1733,1835,1945,1601,711460,1257343921,00,0.00,N,5,-102,
20231106,1835,1725,2460,1588,5771834,11620060481,00,0.00,N,2,14,
20231030,1821,1740,2635,1740,2827037,6222005258,00,0.00,N,2,81,
20231023,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20231016,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20231010,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20231004,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230925,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230918,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230911,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230904,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230828,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230821,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230814,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230807,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230731,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230724,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230717,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230710,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230703,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230626,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230619,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230612,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230605,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230530,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230522,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230515,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230508,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230502,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230424,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230417,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230410,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230403,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230327,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230320,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230313,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230306,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230227,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230220,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230213,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230206,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230130,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230125,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230116,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230109,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20230102,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221226,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221219,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221212,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221205,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221128,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221121,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221114,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221107,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221031,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221024,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221017,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221011,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20221004,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220926,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220919,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220913,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220905,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220829,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220822,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220816,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220808,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220801,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220725,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220718,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220711,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220704,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220627,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220620,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220613,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220607,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220530,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220523,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220516,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220509,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220502,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220425,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220418,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220411,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220404,1740,1740,1740,1740,0,0,00,0.00,N,3,0,
20220328,1740,1912,1990,1740,849748,1541758090,00,0.00,N,5,-183,
20220321,1923,3022,3148,1718,7081077,15123384195,00,0.00,N,5,-1092,
20220314,3015,2226,3173,2116,2256459,6329678455,00,0.00,N,2,733,
20220307,2282,2807,2814,2247,336634,834098205,00,0.00,N,5,-518,
20220228,2800,2500,2993,2437,2051488,5687229780,00,0.00,N,2,300,
20220221,2500,2183,2993,1778,6815430,16039169600,00,0.00,N,2,324,
20220214,2176,2145,2560,2120,935412,2140160360,00,0.00,N,2,31,
20220207,2145,2433,2500,2145,490515,1123096350,00,0.00,N,5,-267,
20220203,2412,2500,2592,2395,107792,269614915,00,0.00,N,5,-116,
20220124,2528,2698,3120,2479,343626,960738410,00,0.00,N,5,-170,
20220117,2698,2902,2902,2627,171873,467583910,00,0.00,N,5,-169,
20220110,2867,2927,2997,2817,253735,730749345,00,0.00,N,5,-60,
20220103,2927,2951,3078,2838,276568,803564800,00,0.00,N,5,-31,
20211227,2958,3194,3254,2853,366065,1112323260,00,0.00,N,5,-293,
20211220,3251,3279,3416,3099,336451,1076143040,00,0.00,N,5,-59,
20211213,3310,3557,3557,3254,418953,1423710765,00,0.00,N,5,-180,
20211206,3490,3529,3684,3434,681282,2408150080,00,0.00,N,5,-39,
20211129,3529,3162,4205,2895,4460917,16317385235,00,0.00,N,2,370,
20211122,4485,5040,5100,4480,755443,3562106095,00,0.00,N,5,-515,
20211115,5000,4875,5440,4870,1039098,5368810055,00,0.00,N,2,130,
20211108,4870,3460,5440,3445,5846166,27737216130,00,0.00,N,2,1390,
20211101,3480,3960,4000,3420,392579,1430137505,00,0.00,N,5,-475,
20211025,3955,3965,4495,3545,1175391,4758301695,00,0.00,N,2,125,
20211018,3830,3800,4040,3330,492051,1818202590,00,0.00,N,2,25,
20211012,3805,3675,4080,3315,300472,1101944000,00,0.00,N,2,195,
20211005,3610,3790,3935,3505,330667,1212986465,00,0.00,N,5,-200,
20210927,3810,4670,4925,3370,1018273,4082729380,00,0.00,N,5,-865,
20210923,4675,4720,4940,4605,115451,547187910,00,0.00,N,5,-165,
20210913,4840,4475,5550,4475,1622901,8169430470,00,0.00,N,2,385,
20210906,4455,5320,5320,4050,673128,3014948510,00,0.00,N,5,-375,
20210830,4830,5150,5350,4480,770647,3680654710,00,0.00,N,5,-200,
20210823,5030,4435,6100,4425,4445696,23440506735,00,0.00,N,2,740,
20210817,4290,5020,5430,2940,4945328,21201980085,00,0.00,N,5,-1090,
20210809,5380,6930,7140,4780,3846098,21130451395,00,0.00,N,5,-1610,
20210802,6990,7310,7490,6800,570426,4009592970,00,0.00,N,5,-320,
20210726,7310,7620,7970,7250,503684,3813415960,00,0.00,N,5,-290,
20210719,7600,7390,8340,6740,1361658,10472243780,00,0.00,N,2,260,
20210712,7340,8260,8310,7200,1087390,8687272200,00,0.00,N,5,-950,