stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,4200,4305,4560,4190,467683,2016711040,00,0.00,N,5,-150,
20250217,4350,4450,4550,4335,574212,2558791230,00,0.00,N,5,-10,
20250210,4360,4300,4550,4265,563493,2479030460,00,0.00,N,5,-55,
20250203,4415,4205,4930,4200,3074433,14082767160,00,0.00,N,2,135,
20250131,4280,4260,4330,4155,144083,610987880,00,0.00,N,2,20,
20250120,4260,4350,4760,4160,4254608,19281523140,00,0.00,N,5,-90,
20250113,4350,4430,4540,4300,943521,4151535855,00,0.00,N,5,-100,
20250106,4450,4235,4990,4215,13901809,65223218350,00,0.00,N,2,220,
20241230,4230,4005,4275,3905,303022,1243161540,00,0.00,N,2,200,
20241223,4030,4067,4312,4000,589228,2456934450,00,0.00,N,5,-37,
20241216,4067,4224,4421,4018,1775694,7520091800,00,0.00,N,5,-108,
20241209,4175,4283,4774,4013,6965607,30623456260,00,0.00,N,5,-108,
20241202,4283,4214,4892,3841,15265367,69443342345,00,0.00,N,2,29,
20241125,4254,3674,4774,3674,10607611,47748573905,00,0.00,N,2,585,
20241118,3669,3561,3743,3468,190127,692410430,00,0.00,N,2,113,
20241111,3556,3733,3743,3325,195597,692304725,00,0.00,N,5,-192,
20241104,3748,3581,3792,3576,73379,272180265,00,0.00,N,2,167,
20241028,3581,3581,3654,3551,57885,208223925,00,0.00,N,2,10,
20241021,3571,3698,3890,3541,93757,340451215,00,0.00,N,5,-157,
20241014,3728,3728,3811,3718,56947,213713295,00,0.00,N,3,0,
20241007,3728,3920,3924,3718,68170,259973330,00,0.00,N,5,-187,
20240930,3915,3998,4052,3890,54473,214353550,00,0.00,N,5,-93,
20240923,4008,3944,4116,3846,167363,662871315,00,0.00,N,2,84,
20240919,3924,3826,3969,3816,57573,223612665,00,0.00,N,2,108,
20240909,3816,3762,3856,3649,119014,449108410,00,0.00,N,2,54,
20240902,3762,4145,4175,3649,168388,662426890,00,0.00,N,5,-388,
20240826,4150,4121,4357,4037,147866,617004610,00,0.00,N,2,29,
20240819,4121,4116,4283,4101,88623,368562925,00,0.00,N,5,-24,
20240812,4145,4160,4234,4062,75484,312258920,00,0.00,N,5,-15,
20240805,4160,4244,4288,3738,253082,1030061735,00,0.00,N,5,-152,
20240729,4312,4376,4499,4283,122741,535539360,00,0.00,N,5,-5,
20240722,4317,4475,4519,4303,148551,648380270,00,0.00,N,5,-158,
20240715,4475,4573,4691,4445,86648,394927565,00,0.00,N,5,-162,
20240708,4637,4465,4745,4465,120657,558636565,00,0.00,N,2,89,
20240701,4548,4681,4725,4440,188311,865189150,00,0.00,N,5,-128,
20240624,4676,4784,4828,4666,135872,640071725,00,0.00,N,5,-103,
20240617,4779,4877,4951,4769,203653,983930895,00,0.00,N,3,0,
20240610,4779,4814,4990,4715,259217,1247185395,00,0.00,N,5,-39,
20240603,4818,4912,4971,4760,175513,853932055,00,0.00,N,5,-94,
20240527,4912,5089,5236,4887,230166,1162113215,00,0.00,N,5,-196,
20240520,5108,5197,5324,5098,296843,1549108400,00,0.00,N,5,-79,
20240513,5187,5639,5649,5157,677675,3636809570,00,0.00,N,5,-393,
20240507,5580,5708,5796,5472,420157,2361390340,00,0.00,N,5,-128,
20240429,5708,6022,6189,5698,585762,3486140440,00,0.00,N,5,-304,
20240422,6012,5806,6081,5688,813696,4829469740,00,0.00,N,2,167,
20240415,5845,5688,6012,5541,1058445,6061798710,00,0.00,N,2,88,
20240408,5757,6032,6179,5619,826440,4842518720,00,0.00,N,5,-235,
20240401,5992,5521,6376,5413,4738125,28186736930,00,0.00,N,2,579,
20240325,5413,5157,5639,5098,1011871,5456494020,00,0.00,N,2,275,
20240318,5138,5246,5501,5079,697594,3651866070,00,0.00,N,5,-127,
20240311,5265,5462,5550,5187,895201,4841922450,00,0.00,N,5,-207,
20240304,5472,5148,5531,5010,1196466,6261397660,00,0.00,N,2,383,
20240226,5089,5403,5482,5089,878254,4595812760,00,0.00,N,5,-324,
20240219,5413,5354,5678,5177,2972415,16055542580,00,0.00,N,2,49,
20240213,5364,4838,5531,4779,3124010,16426702305,00,0.00,N,2,531,
20240205,4833,4735,4863,4656,294609,1402879510,00,0.00,N,2,103,
20240129,4730,4941,4941,4622,372033,1760340220,00,0.00,N,5,-142,
20240122,4872,4760,4941,4720,545019,2630358820,00,0.00,N,2,137,
20240115,4735,4794,5482,4563,2409699,11930875395,00,0.00,N,5,-49,
20240108,4784,4789,5098,4725,1053889,5200664360,00,0.00,N,3,0,
20240102,4784,4740,4877,4671,339936,1622571450,00,0.00,N,2,34,
20231226,4750,4764,4779,4651,299547,1412121830,00,0.00,N,2,35,
20231218,4715,4607,4764,4568,459952,2140392310,00,0.00,N,2,73,
20231211,4642,4524,4912,4499,1334111,6316401310,00,0.00,N,2,143,
20231204,4499,4465,4612,4293,580453,2573670075,00,0.00,N,2,10,
20231127,4489,4484,4597,4303,410929,1807809845,00,0.00,N,2,5,
20231120,4484,4470,4612,4440,518357,2355750430,00,0.00,N,2,54,
20231113,4430,4322,4529,4145,705119,3073783770,00,0.00,N,2,142,
20231106,4288,4524,4583,4288,688760,3066747195,00,0.00,N,5,-187,
20231030,4475,4406,4558,4170,824607,3578417855,00,0.00,N,2,69,
20231023,4406,4376,4597,4101,2065153,9051404955,00,0.00,N,2,69,
20231016,4337,4219,5157,4047,10424961,49270759355,00,0.00,N,2,118,
20231010,4219,4347,4401,4087,135233,576357915,00,0.00,N,5,-118,
20231004,4337,4421,4504,4116,140828,608564755,00,0.00,N,5,-172,
20230925,4509,4543,4647,4327,123842,552435830,00,0.00,N,5,-44,
20230918,4553,4809,4897,4504,201328,944675810,00,0.00,N,5,-300,
20230911,4853,5059,5059,4740,284299,1390223185,00,0.00,N,5,-167,
20230904,5020,5030,5216,4838,1034916,5203859110,00,0.00,N,5,-196,
20230828,5216,4764,5305,4735,1560815,7882187340,00,0.00,N,2,452,
20230821,4764,4480,4990,4480,400890,1918837835,00,0.00,N,2,240,
20230814,4524,4814,4872,4440,205129,951890870,00,0.00,N,5,-250,
20230807,4774,4647,4877,4534,343756,1624062630,00,0.00,N,2,78,
20230731,4696,4553,4990,4553,520036,2491136845,00,0.00,N,2,143,
20230724,4553,4931,4981,4239,705922,3252488190,00,0.00,N,5,-428,
20230717,4981,5118,5432,4912,989334,5145091070,00,0.00,N,5,-137,
20230710,5118,5069,5570,4981,2595450,13767268940,00,0.00,N,2,49,
20230703,5069,5167,5383,4912,709661,3623881000,00,0.00,N,5,-98,
20230626,5167,5452,5452,5030,582577,3049641810,00,0.00,N,5,-207,
20230619,5374,5442,5708,5305,1690821,9264304760,00,0.00,N,5,-78,
20230612,5452,5501,5688,5285,2022338,11111515560,00,0.00,N,5,-108,
20230605,5560,6091,6199,5177,12823395,73635003790,00,0.00,N,2,157,
20230530,5403,4863,5472,4833,2123028,11664711445,00,0.00,N,2,565,
20230522,4838,5030,5030,4838,191765,943156770,00,0.00,N,5,-113,
20230515,4951,5000,5393,4637,1914662,9587388855,00,0.00,N,2,103,
20230508,4848,4951,4990,4784,261703,1278404940,00,0.00,N,2,39,
20230502,4809,4568,5030,4568,282100,1355896080,00,0.00,N,2,207,
20230424,4602,4912,4961,4568,311538,1472402105,00,0.00,N,5,-310,
20230417,4912,4971,5079,4823,309553,1532639635,00,0.00,N,5,-98,
20230410,5010,4941,5069,4725,574194,2800796490,00,0.00,N,2,10,
20230403,5000,5187,5305,4990,586527,3018120250,00,0.00,N,5,-216,
20230327,5216,5442,5482,5216,581871,3104587420,00,0.00,N,5,-197,
20230320,5413,5403,5560,5295,595701,3240705080,00,0.00,N,5,-69,
20230313,5482,5344,5521,4892,884322,4647355200,00,0.00,N,2,69,
20230306,5413,5717,5865,5413,1056180,5957757920,00,0.00,N,5,-285,
20230227,5698,5678,6051,5629,2642364,15473080210,00,0.00,N,2,40,
20230220,5658,5629,5776,5344,1779897,10025646460,00,0.00,N,2,88,
20230213,5570,5963,6385,5482,3076467,18384360930,00,0.00,N,5,-422,
20230206,5992,6248,6926,5953,10370882,67414384690,00,0.00,N,5,-266,
20230130,6258,5747,6739,5717,9558624,59248752050,00,0.00,N,2,442,
20230125,5816,5305,6562,5305,23261715,140701652420,00,0.00,N,2,511,
20230116,5400,5450,5630,5070,1741883,9491865790,00,0.00,N,2,10,
20230109,5390,5510,5520,5310,2107908,11417807290,00,0.00,N,2,50,
20230102,5340,4715,6180,4505,16253599,92900972250,00,0.00,N,2,625,
20221226,4715,4580,4920,4500,140392,663190595,00,0.00,N,2,135,
20221219,4580,5000,5150,4575,262463,1278173720,00,0.00,N,5,-430,
20221212,5010,5070,5230,4970,240256,1224767405,00,0.00,N,5,-50,
20221205,5060,5220,5330,4925,237681,1214279580,00,0.00,N,5,-160,
20221128,5220,5140,5330,5030,356446,1847204920,00,0.00,N,2,30,
20221121,5190,5000,5720,4865,2221018,11860362370,00,0.00,N,2,190,
20221114,5000,4905,5330,4895,569097,2920357405,00,0.00,N,2,100,
20221107,4900,4685,4955,4685,230195,1110807390,00,0.00,N,2,205,
20221031,4695,4520,4830,4515,269637,1260491585,00,0.00,N,2,200,
20221024,4495,4685,4900,4425,375554,1727782960,00,0.00,N,5,-155,
20221017,4650,4240,5570,4160,3749044,18863486480,00,0.00,N,2,320,
20221011,4330,4695,4695,4010,202075,873608670,00,0.00,N,5,-470,
20221004,4800,4510,4915,4510,138675,653022995,00,0.00,N,2,315,
20220926,4485,5040,5100,4310,438339,2054688435,00,0.00,N,5,-625,
20220919,5110,5510,5530,4980,248253,1301656250,00,0.00,N,5,-450,
20220913,5560,5710,5890,5480,135768,769729850,00,0.00,N,5,-160,
20220905,5720,5880,5970,5660,134896,777628810,00,0.00,N,5,-160,
20220829,5880,5650,6030,5550,232912,1344512280,00,0.00,N,2,20,
20220822,5860,6000,6000,5610,199332,1154027970,00,0.00,N,5,-170,
20220816,6030,6140,6250,5930,221334,1347152810,00,0.00,N,5,-120,
20220808,6150,6190,6220,6020,288332,1765303560,00,0.00,N,2,30,
20220801,6120,5780,7020,5740,4285022,28121228950,00,0.00,N,2,320,
20220725,5800,5650,5830,5650,137204,788215600,00,0.00,N,2,70,
20220718,5730,5420,5900,5400,263782,1488744870,00,0.00,N,2,310,
20220711,5420,5570,5600,5280,130471,706349770,00,0.00,N,5,-140,
20220704,5560,5260,5800,5050,250566,1337541370,00,0.00,N,2,250,
20220627,5310,5380,5650,5130,239940,1297743750,00,0.00,N,2,40,
20220620,5270,6110,6180,4770,731115,3897124095,00,0.00,N,5,-810,
20220613,6080,6830,6860,5790,514375,3234511080,00,0.00,N,5,-880,
20220607,6960,7160,7170,6910,289495,2028701870,00,0.00,N,5,-220,
20220530,7180,6940,7880,6910,1476699,10939984910,00,0.00,N,2,280,
20220523,6900,7070,7180,6880,268470,1884037100,00,0.00,N,5,-200,
20220516,7100,7290,7410,6970,373876,2664642290,00,0.00,N,5,-190,
20220509,7290,7730,8150,6970,813411,6122664150,00,0.00,N,5,-230,
20220502,7520,7220,7860,7220,510242,3897984100,00,0.00,N,2,120,
20220425,7400,7420,8140,7220,690525,5218808840,00,0.00,N,5,-150,
20220418,7550,7630,7890,7500,374391,2881564650,00,0.00,N,5,-190,
20220411,7740,7700,7820,7360,473504,3617481030,00,0.00,N,5,-10,
20220404,7750,8030,8190,7710,870242,6926799750,00,0.00,N,5,-280,
20220328,8030,8010,8310,7760,1488700,12010702400,00,0.00,N,2,30,
20220321,8000,7940,8170,7700,2075758,16423943070,00,0.00,N,2,100,
20220314,7900,7280,8680,7060,8880911,72683052430,00,0.00,N,2,680,
20220307,7220,7030,7240,6790,325205,2274138970,00,0.00,N,2,80,
20220228,7140,6950,7260,6760,349527,2465413250,00,0.00,N,2,290,
20220221,6850,6990,7030,6650,517062,3543418630,00,0.00,N,5,-180,
20220214,7030,7200,7250,6700,837158,5857672900,00,0.00,N,5,-390,
20220207,7420,7130,9100,6870,11134780,89912830340,00,0.00,N,2,370,
20220203,7050,6830,7100,6830,213202,1485385650,00,0.00,N,2,300,
20220124,6750,7290,7290,6380,1025041,6932991480,00,0.00,N,5,-590,
20220117,7340,7790,7860,7220,883123,6635312220,00,0.00,N,5,-450,
20220110,7790,8790,8920,7620,2150015,17633479190,00,0.00,N,5,-1150,
20220103,8940,8820,9480,8500,5749048,51955366240,00,0.00,N,2,210,
20211227,8730,7750,8970,7500,6811660,57536238180,00,0.00,N,2,820,
20211220,7910,7980,8440,7520,5649622,45694692790,00,0.00,N,5,-100,
20211213,8010,6970,8660,6770,11537675,90806821000,00,0.00,N,2,1060,
20211206,6950,6700,7140,6620,720756,5005341750,00,0.00,N,2,230,
20211129,6720,6560,6940,6210,680156,4478637560,00,0.00,N,5,-220,
20211122,6940,7260,7410,6820,1323195,9404154770,00,0.00,N,5,-180,
20211115,7120,6380,7330,6340,3700151,25833690560,00,0.00,N,2,770,
20211108,6350,6350,6460,6100,363911,2281455480,00,0.00,N,3,0,
20211101,6350,6550,6850,6300,515258,3393627350,00,0.00,N,5,-230,
20211025,6580,6590,6750,6460,415429,2740163860,00,0.00,N,5,-10,
20211018,6590,6560,6760,6400,307775,2030219680,00,0.00,N,2,40,
20211012,6550,6250,6590,6100,236022,1503465100,00,0.00,N,2,180,
20211005,6370,6550,6580,5900,647480,4047628300,00,0.00,N,5,-240,
20210927,6610,7080,7160,6600,688881,4722884720,00,0.00,N,5,-470,
20210923,7080,7430,7430,6890,470575,3345450690,00,0.00,N,5,-350,
20210913,7430,7610,7710,7250,673417,5032735610,00,0.00,N,5,-270,
20210906,7700,7930,7930,7390,828178,6366198400,00,0.00,N,5,-190,
20210830,7890,7810,7940,7620,1066977,8321357820,00,0.00,N,2,200,
20210823,7690,7490,7990,7300,1829931,14016713030,00,0.00,N,2,300,
20210817,7390,8870,8940,7230,2922236,23728219860,00,0.00,N,5,-1500,
20210809,8890,9860,10300,8710,8163432,78801689980,00,0.00,N,5,-1100,
20210802,9990,7520,10250,7430,29713098,285647689600,00,0.00,N,2,2470,
20210726,7520,8340,8370,7490,978047,7702526730,00,0.00,N,5,-760,
20210719,8280,8120,8380,7990,1476371,12071895600,00,0.00,N,2,140,
20210712,8140,8360,8630,8040,2776669,23102399740,00,0.00,N,5,-120,