stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,603,569,626,560,3618022,2187629902,00,0.00,N,2,33,
20250217,570,576,588,562,1085583,623424294,00,0.00,N,5,-6,
20250210,576,581,598,564,1301283,756956662,00,0.00,N,5,-5,
20250203,581,538,594,512,1942582,1077431895,00,0.00,N,2,45,
20250131,536,527,543,527,78104,41642896,00,0.00,N,2,4,
20250120,532,542,546,520,580672,308739970,00,0.00,N,5,-10,
20250113,542,555,560,533,655842,358054033,00,0.00,N,5,-13,
20250106,555,535,577,535,775403,431113981,00,0.00,N,2,20,
20241230,535,540,549,525,420637,225933129,00,0.00,N,5,-4,
20241223,539,511,556,510,1015058,542308764,00,0.00,N,2,26,
20241216,513,519,533,509,813835,424079397,00,0.00,N,5,-5,
20241209,518,493,521,450,2716939,1331375264,00,0.00,N,2,20,
20241202,498,520,530,480,1088921,545391808,00,0.00,N,5,-22,
20241125,520,536,547,515,773324,411929081,00,0.00,N,5,-15,
20241118,535,505,535,505,1160251,604610578,00,0.00,N,2,11,
20241111,524,562,600,518,1963521,1086043957,00,0.00,N,5,-37,
20241104,561,570,573,547,575442,322302308,00,0.00,N,5,-9,
20241028,570,553,574,548,770198,429536877,00,0.00,N,2,11,
20241021,559,564,571,552,496641,277869990,00,0.00,N,5,-5,
20241014,564,569,579,560,374196,213612388,00,0.00,N,5,-11,
20241007,575,578,585,569,378123,217299161,00,0.00,N,5,-2,
20240930,577,583,589,573,326083,188695900,00,0.00,N,5,-3,
20240923,580,581,590,573,427830,248394069,00,0.00,N,5,-2,
20240919,582,566,585,557,472678,269991521,00,0.00,N,2,17,
20240909,565,547,575,538,447824,250189591,00,0.00,N,2,18,
20240902,547,587,596,547,984541,561010270,00,0.00,N,5,-38,
20240826,585,599,600,579,843362,497269869,00,0.00,N,5,-16,
20240819,601,612,618,592,894830,540911156,00,0.00,N,3,0,
20240812,601,576,605,567,531593,312323823,00,0.00,N,2,25,
20240805,576,600,601,510,1615395,899114218,00,0.00,N,5,-26,
20240729,602,616,624,600,711473,434998317,00,0.00,N,5,-16,
20240722,618,635,648,604,881177,546329858,00,0.00,N,5,-20,
20240715,638,642,649,630,800802,511854127,00,0.00,N,5,-4,
20240708,642,622,660,616,1489987,947410188,00,0.00,N,2,18,
20240701,624,640,644,622,634070,399885737,00,0.00,N,5,-16,
20240624,640,646,648,630,673591,429085206,00,0.00,N,5,-7,
20240617,647,648,660,635,1080647,696175614,00,0.00,N,2,12,
20240610,635,642,664,630,2055200,1317731200,00,0.00,N,5,-6,
20240603,641,660,668,639,1269569,824651874,00,0.00,N,5,-19,
20240527,660,680,680,651,1599172,1062627874,00,0.00,N,5,-17,
20240520,677,694,696,676,921666,630579055,00,0.00,N,5,-16,
20240513,693,692,704,688,1007784,700477086,00,0.00,N,5,-2,
20240507,695,702,708,690,760629,531049032,00,0.00,N,5,-4,
20240429,699,682,705,682,867662,603893603,00,0.00,N,2,18,
20240422,681,671,694,669,1118653,763776181,00,0.00,N,2,6,
20240415,675,685,689,667,1394306,941957922,00,0.00,N,5,-11,
20240408,686,698,701,670,1250269,858573137,00,0.00,N,5,-12,
20240401,698,715,725,690,2544913,1796910927,00,0.00,N,5,-6,
20240325,704,705,734,680,3989451,2827050552,00,0.00,N,5,-6,
20240318,710,763,775,707,3641860,2671031005,00,0.00,N,5,-53,
20240311,763,745,805,741,3254470,2500914157,00,0.00,N,2,18,
20240304,745,789,808,742,2770739,2144327994,00,0.00,N,5,-41,
20240226,786,815,815,783,1596900,1268769940,00,0.00,N,5,-25,
20240219,811,801,845,795,5383536,4405090006,00,0.00,N,2,12,
20240213,799,753,820,750,6017793,4774422366,00,0.00,N,2,52,
20240205,747,758,763,739,1233745,925489652,00,0.00,N,5,-11,
20240129,758,798,802,749,2862117,2200668725,00,0.00,N,5,-36,
20240122,794,796,814,780,3034525,2413595465,00,0.00,N,5,-2,
20240115,796,792,801,750,2670258,2086064086,00,0.00,N,2,4,
20240108,792,777,815,769,4198476,3323092010,00,0.00,N,2,17,
20240102,775,763,792,762,2778566,2154626374,00,0.00,N,2,11,
20231226,764,754,820,743,8244078,6380558769,00,0.00,N,2,8,
20231218,756,760,780,751,2535515,1933216079,00,0.00,N,5,-2,
20231211,758,743,779,734,4173613,3166171946,00,0.00,N,2,19,
20231204,739,737,750,722,2043847,1504121005,00,0.00,N,2,6,
20231127,733,729,750,722,1867470,1368832923,00,0.00,N,2,4,
20231120,729,718,742,700,2295266,1676270272,00,0.00,N,2,17,
20231113,712,696,723,683,2466528,1743796119,00,0.00,N,2,18,
20231106,694,688,780,662,10867659,7851913104,00,0.00,N,2,12,
20231030,682,661,683,640,1317891,875952991,00,0.00,N,2,28,
20231023,654,655,685,636,1934035,1277853581,00,0.00,N,5,-7,
20231016,661,701,708,650,2556974,1737459487,00,0.00,N,5,-41,
20231010,702,703,788,683,6779130,4973090456,00,0.00,N,5,-1,
20231004,703,708,715,674,1626121,1130912887,00,0.00,N,5,-15,
20230925,718,721,755,705,1746811,1264077633,00,0.00,N,5,-3,
20230918,721,779,789,712,3033250,2280698773,00,0.00,N,5,-58,
20230911,779,791,810,767,3982247,3146137297,00,0.00,N,5,-11,
20230904,790,788,802,776,2329179,1832689420,00,0.00,N,3,0,
20230828,790,780,825,770,3619809,2903242822,00,0.00,N,2,18,
20230821,772,746,800,744,3172234,2449577435,00,0.00,N,2,27,
20230814,745,790,793,740,2403492,1824093790,00,0.00,N,5,-44,
20230807,789,788,806,775,3254540,2561476033,00,0.00,N,3,0,
20230731,789,778,813,761,3682018,2901547707,00,0.00,N,2,14,
20230724,775,836,836,730,8274904,6391430498,00,0.00,N,5,-64,
20230717,839,874,880,814,9521428,8060832001,00,0.00,N,5,-35,
20230710,874,840,930,825,24912200,22242532747,00,0.00,N,2,35,
20230703,839,855,898,831,12349909,10597947117,00,0.00,N,5,-11,
20230626,850,925,1048,850,49065052,46625770958,00,0.00,N,5,-65,
20230619,915,890,989,851,46404984,43105371495,00,0.00,N,2,30,
20230612,885,903,915,862,17026969,15186273170,00,0.00,N,5,-18,
20230605,903,944,966,886,19282110,17765531868,00,0.00,N,5,-40,
20230530,943,865,1120,865,232401355,233711721677,00,0.00,N,2,79,
20230522,864,845,920,812,19504669,16951890804,00,0.00,N,2,17,
20230515,847,870,871,801,6779257,5697793997,00,0.00,N,5,-10,
20230508,857,803,923,803,26924509,23084011143,00,0.00,N,2,50,
20230502,807,773,809,772,1702628,1342383159,00,0.00,N,2,34,
20230424,773,815,821,754,4246329,3313291400,00,0.00,N,5,-44,
20230417,817,811,835,789,4875497,3969095237,00,0.00,N,2,8,
20230410,809,785,811,767,4136917,3274394464,00,0.00,N,2,29,
20230403,780,783,808,770,4610403,3662831469,00,0.00,N,5,-3,
20230327,783,738,800,717,5123928,3898824344,00,0.00,N,2,49,
20230320,734,761,815,723,12542362,9585823603,00,0.00,N,5,-24,
20230313,758,753,791,728,8679792,6536661688,00,0.00,N,5,-1,
20230306,759,806,821,748,6076114,4782007805,00,0.00,N,5,-46,
20230227,805,819,820,785,6210923,4971296576,00,0.00,N,5,-19,
20230220,824,806,846,799,7969089,6542452362,00,0.00,N,2,17,
20230213,807,845,938,797,31293626,27417840618,00,0.00,N,5,-46,
20230206,853,776,974,771,116584364,105379457143,00,0.00,N,2,71,
20230130,782,748,887,737,32765841,26416361221,00,0.00,N,2,23,
20230125,759,695,805,690,18092730,13576613930,00,0.00,N,2,69,
20230116,690,690,715,671,8302599,5739832127,00,0.00,N,2,5,
20230109,685,666,691,662,7739672,5215906135,00,0.00,N,2,23,
20230102,662,607,770,579,65465235,46840972299,00,0.00,N,2,55,
20221226,607,635,639,604,1352950,839500942,00,0.00,N,5,-32,
20221219,639,670,673,635,1548109,1009748347,00,0.00,N,5,-31,
20221212,670,670,701,669,1378444,940080321,00,0.00,N,2,1,
20221205,669,689,705,660,1921223,1305537358,00,0.00,N,5,-19,
20221128,688,690,708,664,1890624,1300395034,00,0.00,N,5,-7,
20221121,695,675,700,650,2209777,1490196034,00,0.00,N,2,22,
20221114,673,661,725,660,5132441,3543179936,00,0.00,N,2,12,
20221107,661,636,670,635,2534800,1657801715,00,0.00,N,2,22,
20221031,639,629,643,617,2666324,1684125762,00,0.00,N,2,15,
20221024,624,685,703,624,6724839,4443580825,00,0.00,N,5,-58,
20221017,682,652,860,652,132015394,103157907175,00,0.00,N,2,91,
20221011,591,639,641,570,1864481,1110693907,00,0.00,N,5,-56,
20221004,647,635,663,629,943369,607226718,00,0.00,N,2,13,
20220926,634,691,700,610,2368722,1542757135,00,0.00,N,5,-66,
20220919,700,745,749,700,1251068,895599247,00,0.00,N,5,-40,
20220913,740,741,801,739,730580,552457828,00,0.00,N,2,3,
20220905,737,742,750,724,1116967,819620303,00,0.00,N,5,-8,
20220829,745,772,780,742,1229627,937132560,00,0.00,N,5,-42,
20220822,787,820,821,783,1274408,1016269198,00,0.00,N,5,-34,
20220816,821,865,869,820,1140490,960323408,00,0.00,N,5,-47,
20220808,868,869,873,842,1261890,1086223000,00,0.00,N,5,-1,
20220801,869,808,888,804,3508571,2996463935,00,0.00,N,2,59,
20220725,810,764,830,762,2275368,1803147463,00,0.00,N,2,40,
20220718,770,733,788,730,1327258,1014754919,00,0.00,N,2,41,
20220711,729,767,771,714,1850210,1359811786,00,0.00,N,5,-41,
20220704,770,759,773,724,1317845,994148117,00,0.00,N,2,13,
20220627,757,756,805,752,1625596,1270545146,00,0.00,N,2,12,
20220620,745,846,846,703,3511240,2679713336,00,0.00,N,5,-93,
20220613,838,907,911,816,3475758,2997849456,00,0.00,N,5,-85,
20220607,923,921,952,901,2213014,2037569435,00,0.00,N,2,1,
20220530,922,913,928,907,1520833,1391470309,00,0.00,N,2,13,
20220523,909,919,940,899,2355399,2155843396,00,0.00,N,5,-10,
20220516,919,939,953,904,2557808,2372767987,00,0.00,N,5,-13,
20220509,932,988,999,921,3459832,3300517410,00,0.00,N,5,-67,
20220502,999,987,1025,974,2974707,2982359261,00,0.00,N,2,10,
20220425,989,968,995,963,3522051,3441918791,00,0.00,N,2,5,
20220418,984,1040,1040,981,5269163,5303299614,00,0.00,N,5,-56,
20220411,1040,1065,1075,997,7714601,8029346988,00,0.00,N,5,-20,
20220404,1060,1020,1075,1005,11921551,12431441675,00,0.00,N,2,50,
20220328,1010,945,1035,936,11103409,11013661182,00,0.00,N,2,65,
20220321,945,964,984,918,7192418,6842323809,00,0.00,N,5,-20,
20220314,965,939,990,924,12306991,11799829353,00,0.00,N,2,18,
20220307,947,928,948,903,2595851,2405792904,00,0.00,N,2,19,
20220228,928,916,931,907,1915971,1760152980,00,0.00,N,2,15,
20220221,913,904,962,892,6203270,5732875742,00,0.00,N,2,10,
20220214,903,919,919,877,2589085,2321533673,00,0.00,N,5,-23,
20220207,926,986,987,923,2474155,2349201699,00,0.00,N,5,-60,
20220203,986,933,993,923,2971711,2859668369,00,0.00,N,2,72,
20220124,914,897,936,836,6229503,5446057142,00,0.00,N,2,13,
20220117,901,957,958,887,5183652,4751097941,00,0.00,N,5,-56,
20220110,957,1015,1045,955,10537080,10432619375,00,0.00,N,5,-43,
20220103,1000,930,1030,927,25105995,24797910736,00,0.00,N,2,70,
20211227,930,908,937,901,3112435,2872761549,00,0.00,N,2,21,
20211220,909,890,916,879,2603776,2338210778,00,0.00,N,2,19,
20211213,890,918,932,885,3229346,2934949439,00,0.00,N,5,-28,
20211206,918,900,933,889,2550588,2320270442,00,0.00,N,2,17,
20211129,901,880,905,828,5333691,4648945128,00,0.00,N,5,-16,
20211122,917,963,983,914,7284031,6963086379,00,0.00,N,5,-45,
20211115,962,908,1010,905,17028008,16496396447,00,0.00,N,2,55,
20211108,907,949,949,886,3384080,3094420815,00,0.00,N,5,-41,
20211101,948,930,1035,930,14685870,14252999889,00,0.00,N,2,18,
20211025,930,943,970,930,2511723,2391950401,00,0.00,N,5,-13,
20211018,943,946,968,934,3617842,3444110068,00,0.00,N,5,-1,
20211012,944,918,947,891,2854021,2625796030,00,0.00,N,2,31,
20211005,913,921,925,867,5805404,5191445171,00,0.00,N,5,-13,
20210927,926,963,974,925,5199064,4945880608,00,0.00,N,5,-36,
20210923,962,975,977,960,1878469,1814912929,00,0.00,N,5,-16,
20210913,978,978,1025,972,6514225,6442003668,00,0.00,N,5,-7,
20210906,985,1030,1040,975,10613360,10718677166,00,0.00,N,5,-45,
20210830,1030,1090,1105,1005,8989306,9360543655,00,0.00,N,5,-55,
20210823,1085,1005,1090,1005,3061665,3228828875,00,0.00,N,2,80,
20210817,1005,1125,1140,1000,5439111,5808028150,00,0.00,N,5,-135,
20210809,1140,1310,1365,1100,16049110,19789920695,00,0.00,N,5,-195,
20210802,1335,1335,1435,1225,48013335,65266261675,00,0.00,N,2,10,
20210726,1325,1445,1470,1295,42464904,57793081115,00,0.00,N,5,-150,
20210719,1475,1240,1630,1230,97946368,148649192930,00,0.00,N,2,215,
20210712,1260,1235,1350,1220,18240251,23361506440,00,0.00,N,2,25,