stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1872,1888,1920,1841,28576,53834112,00,0.00,N,5,-9,
20250217,1881,1853,1949,1853,48659,91949806,00,0.00,N,5,-38,
20250210,1919,1919,1979,1910,33958,65776319,00,0.00,N,5,-12,
20250203,1931,1977,1977,1831,56517,105750875,00,0.00,N,2,13,
20250131,1918,1929,1987,1915,10822,20962668,00,0.00,N,5,-18,
20250120,1936,2030,2065,1930,89318,175915549,00,0.00,N,5,-94,
20250113,2030,2125,2125,2030,45194,93610005,00,0.00,N,5,-85,
20250106,2115,2155,2165,2060,61346,129193590,00,0.00,N,5,-15,
20241230,2130,2025,2170,2000,89376,187065635,00,0.00,N,2,40,
20241223,2090,2225,2295,2070,111439,242915870,00,0.00,N,5,-165,
20241216,2255,2355,2400,2155,347159,782682380,00,0.00,N,5,-100,
20241209,2355,2025,2925,1910,2699699,6857319464,00,0.00,N,2,245,
20241202,2110,2040,2525,1911,1427480,3209189259,00,0.00,N,2,70,
20241125,2040,2060,2095,2020,69866,143427245,00,0.00,N,5,-20,
20241118,2060,2075,2105,2010,111827,230272400,00,0.00,N,5,-15,
20241111,2075,2080,2185,2010,85793,177294415,00,0.00,N,5,-10,
20241104,2085,2090,2190,2050,76273,159453595,00,0.00,N,5,-25,
20241028,2110,2090,2150,2045,56365,118212570,00,0.00,N,2,20,
20241021,2090,2100,2250,2005,150598,313286170,00,0.00,N,2,25,
20241014,2065,2130,2180,2050,69894,147843090,00,0.00,N,5,-85,
20241007,2150,2125,2245,2105,244571,526113900,00,0.00,N,2,10,
20240930,2140,2090,2190,2040,142754,299316845,00,0.00,N,2,50,
20240923,2090,2050,2115,2015,49880,102738915,00,0.00,N,2,40,
20240919,2050,2070,2115,2035,86330,178715790,00,0.00,N,5,-40,
20240909,2090,2075,2195,2020,66077,137363805,00,0.00,N,2,10,
20240902,2080,2155,2195,2055,128457,274293995,00,0.00,N,5,-35,
20240826,2115,2055,2175,2055,61756,128827980,00,0.00,N,2,60,
20240819,2055,2195,2195,2050,67946,142495000,00,0.00,N,5,-35,
20240812,2090,2055,2140,2050,108778,226195915,00,0.00,N,2,25,
20240805,2065,2230,2270,1991,109353,228581470,00,0.00,N,5,-185,
20240729,2250,2250,2585,2180,550502,1279727455,00,0.00,N,2,5,
20240722,2245,2315,2375,2220,88142,201660205,00,0.00,N,5,-70,
20240715,2315,2350,2450,2290,299315,703963670,00,0.00,N,5,-40,
20240708,2355,2345,2400,2315,105191,247188090,00,0.00,N,2,10,
20240701,2345,2390,2430,2310,130122,306696560,00,0.00,N,5,-45,
20240624,2390,2410,2410,2270,48089,113026785,00,0.00,N,3,0,
20240617,2390,2385,2410,2350,22681,53786100,00,0.00,N,3,0,
20240610,2390,2385,2410,2350,38458,91287235,00,0.00,N,2,5,
20240603,2385,2430,2430,2385,11756,28146125,00,0.00,N,5,-25,
20240527,2410,2405,2450,2350,42842,101981475,00,0.00,N,5,-25,
20240520,2435,2450,2490,2400,28627,69640610,00,0.00,N,5,-15,
20240513,2450,2455,2525,2415,20704,50593590,00,0.00,N,2,5,
20240507,2445,2480,2500,2430,22602,55429425,00,0.00,N,5,-20,
20240429,2465,2400,2480,2400,24274,59150290,00,0.00,N,2,50,
20240422,2415,2340,2460,2340,55751,134301435,00,0.00,N,2,25,
20240415,2390,2415,2480,2305,90035,214317870,00,0.00,N,5,-25,
20240408,2415,2510,2560,2350,186746,457689440,00,0.00,N,5,-75,
20240401,2490,2530,2580,2485,126367,319255935,00,0.00,N,5,-70,
20240325,2560,2500,2595,2480,125283,319014250,00,0.00,N,2,60,
20240318,2500,2500,2545,2465,210194,523895590,00,0.00,N,5,-20,
20240311,2520,2545,2575,2480,75668,190748185,00,0.00,N,3,0,
20240304,2520,2570,2590,2480,117890,298477070,00,0.00,N,5,-45,
20240226,2565,2595,2620,2540,57540,148088570,00,0.00,N,5,-30,
20240219,2595,2570,2650,2555,42268,109715375,00,0.00,N,2,25,
20240213,2570,2580,2625,2555,40242,103812595,00,0.00,N,5,-10,
20240205,2580,2615,2635,2555,50607,131304295,00,0.00,N,5,-10,
20240129,2590,2580,2700,2505,178606,461941010,00,0.00,N,2,20,
20240122,2570,2540,2605,2515,123134,316212970,00,0.00,N,2,30,
20240115,2540,2560,2615,2500,81794,208714105,00,0.00,N,5,-20,
20240108,2560,2530,2630,2520,30768,78980730,00,0.00,N,2,30,
20240102,2530,2595,2605,2525,28715,73792360,00,0.00,N,5,-65,
20231226,2595,2610,2625,2570,20197,52212165,00,0.00,N,5,-5,
20231218,2600,2630,2665,2580,67433,175382800,00,0.00,N,5,-30,
20231211,2630,2630,2700,2585,79997,209912700,00,0.00,N,3,0,
20231204,2630,2685,2750,2605,131189,350586185,00,0.00,N,5,-55,
20231127,2685,2625,2775,2585,146629,389286120,00,0.00,N,2,75,
20231120,2610,2545,2635,2540,57819,149064165,00,0.00,N,2,55,
20231113,2555,2630,2630,2520,61313,157298645,00,0.00,N,5,-10,
20231106,2565,2685,2845,2535,90500,236365015,00,0.00,N,5,-115,
20231030,2680,2585,2745,2580,19569,51397330,00,0.00,N,2,95,
20231023,2585,2590,2780,2585,26247,68409595,00,0.00,N,5,-5,
20231016,2590,2655,2700,2565,50946,133063650,00,0.00,N,5,-90,
20231010,2680,2665,2700,2550,16321,42926550,00,0.00,N,2,15,
20231004,2665,2770,2810,2600,19227,51373920,00,0.00,N,5,-105,
20230925,2770,2640,2850,2640,37480,102811485,00,0.00,N,2,105,
20230918,2665,2675,2850,2600,45768,123741570,00,0.00,N,3,0,
20230911,2665,2695,2790,2500,56591,150238190,00,0.00,N,5,-30,
20230904,2695,2775,2800,2670,20931,57230210,00,0.00,N,5,-75,
20230828,2770,2680,2880,2680,34137,94673035,00,0.00,N,2,90,
20230821,2680,2745,2840,2680,17733,48230740,00,0.00,N,5,-75,
20230814,2755,2760,2800,2610,20954,56424955,00,0.00,N,5,-5,
20230807,2760,2865,2885,2700,30900,85565550,00,0.00,N,5,-130,
20230731,2890,2720,2900,2645,56614,155945455,00,0.00,N,2,245,
20230724,2645,2820,2920,2500,97791,261228320,00,0.00,N,5,-200,
20230717,2845,2935,2970,2800,48161,137830720,00,0.00,N,5,-85,
20230710,2930,2880,2995,2840,44106,127510140,00,0.00,N,2,45,
20230703,2885,2990,2990,2860,47000,137710020,00,0.00,N,5,-70,
20230626,2955,2980,3070,2915,60189,178779315,00,0.00,N,5,-40,
20230619,2995,3010,3060,2940,56439,168574880,00,0.00,N,3,0,
20230612,2995,3000,3090,2935,48060,143340095,00,0.00,N,5,-5,
20230605,3000,3015,3040,2930,32166,95789260,00,0.00,N,2,10,
20230530,2990,2980,3085,2935,45935,136670855,00,0.00,N,5,-5,
20230522,2995,2990,3090,2950,79442,237571625,00,0.00,N,5,-25,
20230515,3020,2925,3030,2885,134798,397707355,00,0.00,N,2,90,
20230508,2930,2995,3070,2875,182085,542604490,00,0.00,N,5,-65,
20230502,2995,2870,3095,2870,214623,644407545,00,0.00,N,2,120,
20230424,2875,2795,3180,2750,884992,2609379625,00,0.00,N,2,55,
20230417,2820,2760,2940,2740,365411,1030482620,00,0.00,N,2,35,
20230410,2785,2715,2800,2610,181812,498062765,00,0.00,N,2,70,
20230403,2715,2730,2750,2690,55352,150835660,00,0.00,N,5,-15,
20230327,2730,2750,2760,2675,52591,142752315,00,0.00,N,5,-20,
20230320,2750,2775,2790,2705,28219,77502910,00,0.00,N,5,-25,
20230313,2775,2800,2865,2630,84611,233210130,00,0.00,N,5,-30,
20230306,2805,2715,2950,2695,112545,313533200,00,0.00,N,2,95,
20230227,2710,2770,2775,2640,42145,114631750,00,0.00,N,5,-75,
20230220,2785,2770,2815,2700,58314,161145505,00,0.00,N,5,-5,
20230213,2790,2770,2825,2740,46895,130411130,00,0.00,N,2,5,
20230206,2785,2785,2805,2710,69418,190338435,00,0.00,N,5,-5,
20230130,2790,2760,2815,2685,53515,146926485,00,0.00,N,2,30,
20230125,2760,2680,2770,2680,23810,65136100,00,0.00,N,2,55,
20230116,2705,2705,2770,2585,40770,108667265,00,0.00,N,2,5,
20230109,2700,2555,2750,2540,43665,114679835,00,0.00,N,2,170,
20230102,2530,2695,2710,2355,91540,233204035,00,0.00,N,5,-165,
20221226,2695,2720,2785,2635,31840,85969560,00,0.00,N,5,-30,
20221219,2725,2760,2805,2725,57865,159218585,00,0.00,N,5,-80,
20221212,2805,2755,2825,2715,130529,361136955,00,0.00,N,2,50,
20221205,2755,2815,2900,2710,137733,381324780,00,0.00,N,5,-75,
20221128,2830,2725,3200,2670,1589847,4802225835,00,0.00,N,2,80,
20221121,2750,2730,2785,2615,81041,218678520,00,0.00,N,2,35,
20221114,2715,2755,2830,2675,99396,271933595,00,0.00,N,5,-50,
20221107,2765,2685,2810,2660,74033,202253225,00,0.00,N,2,80,
20221031,2685,2730,2840,2600,62943,169767205,00,0.00,N,5,-30,
20221024,2715,2670,2850,2635,64743,175947185,00,0.00,N,2,45,
20221017,2670,2625,2785,2530,98805,262287610,00,0.00,N,2,35,
20221011,2635,2760,2830,2575,79672,213456340,00,0.00,N,5,-205,
20221004,2840,2890,2935,2725,51450,145182175,00,0.00,N,2,40,
20220926,2800,2930,2990,2635,132184,363867760,00,0.00,N,5,-215,
20220919,3015,3070,3160,2925,69607,210924420,00,0.00,N,5,-70,
20220913,3085,3130,3195,3060,46474,143853805,00,0.00,N,5,-45,
20220905,3130,3150,3200,3090,68270,214023170,00,0.00,N,5,-20,
20220829,3150,3160,3200,3125,62220,196412955,00,0.00,N,5,-25,
20220822,3175,3120,3185,3105,75626,237087085,00,0.00,N,3,0,
20220816,3175,3200,3200,3150,70008,222669255,00,0.00,N,5,-25,
20220808,3200,3200,3275,3185,63736,204304070,00,0.00,N,3,0,
20220801,3200,3200,3200,3120,93389,297513060,00,0.00,N,3,0,
20220725,3200,3155,3220,3155,98005,312665780,00,0.00,N,3,0,
20220718,3200,3135,3200,3120,63621,201805925,00,0.00,N,2,45,
20220711,3155,3300,3300,3030,80368,257695440,00,0.00,N,5,-145,
20220704,3300,3225,3355,3145,73332,238031960,00,0.00,N,2,60,
20220627,3240,3065,3550,3010,276420,904161175,00,0.00,N,2,250,
20220620,2990,3290,3460,2765,307556,954377515,00,0.00,N,5,-300,
20220613,3290,3380,3415,3060,240569,781760990,00,0.00,N,5,-180,
20220607,3470,3475,3505,3445,96880,336919075,00,0.00,N,5,-10,
20220530,3480,3410,3520,3390,136253,469576245,00,0.00,N,2,120,
20220523,3360,3425,3455,3340,134118,452571165,00,0.00,N,5,-60,
20220516,3420,3345,3460,3335,145270,492496720,00,0.00,N,2,75,
20220509,3345,3420,3445,3120,423329,1394862670,00,0.00,N,5,-70,
20220502,3415,3515,3910,3380,1687762,6160384275,00,0.00,N,5,-100,
20220425,3515,3410,3560,3360,264357,905764130,00,0.00,N,2,45,
20220418,3470,3345,3530,3345,456639,1571491415,00,0.00,N,2,80,
20220411,3390,3315,3420,3265,159397,530947945,00,0.00,N,2,75,
20220404,3315,3385,3485,3270,177120,595273920,00,0.00,N,5,-75,
20220328,3390,3285,3450,3220,176315,582718465,00,0.00,N,2,85,
20220321,3305,3245,3330,3105,206566,663741315,00,0.00,N,2,140,
20220314,3165,3035,3240,2905,209357,639424345,00,0.00,N,2,190,
20220307,2975,3130,3135,2905,159438,472952930,00,0.00,N,5,-160,
20220228,3135,3035,3195,3030,165037,512781790,00,0.00,N,2,110,
20220221,3025,3060,3080,2900,253388,758807200,00,0.00,N,5,-5,
20220214,3030,3005,3070,2870,264649,782487200,00,0.00,N,5,-15,
20220207,3045,3045,3160,2980,219016,668201080,00,0.00,N,3,0,
20220203,3045,2955,3050,2910,89583,268309210,00,0.00,N,2,145,
20220124,2900,3140,3165,2705,475683,1390399945,00,0.00,N,5,-265,
20220117,3165,3480,3485,3010,399286,1292847210,00,0.00,N,5,-360,
20220110,3525,3545,3590,3355,350269,1217876665,00,0.00,N,5,-5,
20220103,3530,3450,3575,3310,362889,1264746440,00,0.00,N,2,80,
20211227,3450,3460,3470,3300,196427,663125075,00,0.00,N,2,70,
20211220,3380,3415,3420,3150,304322,1007861315,00,0.00,N,5,-70,
20211213,3450,3575,3575,3285,355507,1206090890,00,0.00,N,5,-55,
20211206,3505,3495,4100,3350,1658492,6214245050,00,0.00,N,2,55,
20211129,3450,3635,3635,3020,488339,1633223165,00,0.00,N,5,-235,
20211122,3685,3655,4020,3600,563989,2157256785,00,0.00,N,2,35,
20211115,3650,3700,3755,3470,243027,879517780,00,0.00,N,3,0,
20211108,3650,3795,3900,3390,366443,1323987515,00,0.00,N,5,-190,
20211101,3840,3900,4020,3690,261073,1010782100,00,0.00,N,5,-60,
20211025,3900,4000,4025,3845,157524,621122385,00,0.00,N,5,-60,
20211018,3960,4150,4150,3900,165409,666887030,00,0.00,N,5,-170,
20211012,4130,3935,4195,3655,251892,985510255,00,0.00,N,2,210,
20211005,3920,3995,3995,3595,384478,1457882665,00,0.00,N,5,-125,
20210927,4045,4410,4595,4040,528654,2304957410,00,0.00,N,5,-355,
20210923,4400,4550,4560,4360,190563,843438375,00,0.00,N,5,-240,
20210913,4640,4745,4755,4355,684476,3127885985,00,0.00,N,5,-130,
20210906,4770,4650,4770,4285,1468231,6660211375,00,0.00,N,2,435,
20210830,4335,4125,4335,4085,347811,1459743780,00,0.00,N,2,240,
20210823,4095,3710,4160,3690,435097,1733459170,00,0.00,N,2,355,
20210817,3740,4155,4190,3670,488008,1925724960,00,0.00,N,5,-470,
20210809,4210,4575,4600,3980,607709,2599194360,00,0.00,N,5,-340,
20210802,4550,4555,4680,4420,389689,1766733535,00,0.00,N,5,-50,
20210726,4600,4790,5060,4580,1148179,5562542725,00,0.00,N,5,-210,
20210719,4810,4915,4970,4615,819217,3891616990,00,0.00,N,5,-165,
20210712,4975,4890,5130,4840,1268463,6314652885,00,0.00,N,2,85,