stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1525,1570,1605,1513,230253,358652142,00,0.00,N,5,-46,
20250217,1571,1549,1571,1529,132775,207403510,00,0.00,N,2,21,
20250210,1550,1550,1566,1537,104706,162047798,00,0.00,N,5,-2,
20250203,1552,1547,1565,1519,147941,227069096,00,0.00,N,5,-11,
20250131,1563,1570,1570,1556,32193,50230538,00,0.00,N,5,-6,
20250120,1569,1594,1595,1556,98705,155791829,00,0.00,N,5,-25,
20250113,1594,1621,1621,1576,100641,159931952,00,0.00,N,5,-27,
20250106,1621,1611,1694,1600,279008,456335174,00,0.00,N,2,11,
20241230,1610,1583,1610,1552,145682,231330600,00,0.00,N,2,25,
20241223,1585,1589,1614,1550,128781,204380164,00,0.00,N,5,-4,
20241216,1589,1604,1634,1567,344323,552635203,00,0.00,N,5,-14,
20241209,1603,1516,1660,1473,856049,1356800013,00,0.00,N,2,65,
20241202,1538,1496,1555,1456,387183,587553224,00,0.00,N,2,32,
20241125,1506,1593,1602,1500,183637,283055365,00,0.00,N,5,-87,
20241118,1593,1575,1617,1567,167167,266925445,00,0.00,N,5,-4,
20241111,1597,1666,1675,1479,369013,571039851,00,0.00,N,5,-69,
20241104,1666,1662,1688,1655,256151,428206287,00,0.00,N,2,4,
20241028,1662,1548,1669,1548,466253,760679346,00,0.00,N,2,114,
20241021,1548,1560,1573,1541,144336,224173141,00,0.00,N,5,-13,
20241014,1561,1552,1589,1539,285112,442980147,00,0.00,N,2,9,
20241007,1552,1582,1594,1551,86471,135678514,00,0.00,N,5,-32,
20240930,1584,1610,1620,1575,120424,192368862,00,0.00,N,5,-33,
20240923,1617,1591,1620,1580,149586,239869992,00,0.00,N,2,29,
20240919,1588,1578,1595,1558,35554,56114863,00,0.00,N,2,10,
20240909,1578,1531,1578,1520,117292,181146038,00,0.00,N,2,30,
20240902,1548,1616,1617,1535,204751,320864148,00,0.00,N,5,-69,
20240826,1617,1590,1630,1574,215037,343076420,00,0.00,N,2,18,
20240819,1599,1579,1616,1556,258363,408475880,00,0.00,N,2,20,
20240812,1579,1615,1629,1551,4996318,7892872446,00,0.00,N,5,-36,
20240805,1615,1615,1626,1429,445000,689601779,00,0.00,N,5,-1,
20240729,1616,1633,1675,1604,304996,500406960,00,0.00,N,5,-17,
20240722,1633,1727,1739,1601,725444,1198568648,00,0.00,N,5,-94,
20240715,1727,1705,1940,1655,8903740,16255404088,00,0.00,N,2,27,
20240708,1700,1652,1725,1646,316745,536452199,00,0.00,N,2,48,
20240701,1652,1709,1775,1617,742021,1275692266,00,0.00,N,5,-57,
20240624,1709,1720,1724,1664,414257,702131019,00,0.00,N,5,-11,
20240617,1720,1694,1751,1686,428757,735238785,00,0.00,N,2,27,
20240610,1693,1709,1740,1685,294438,503494002,00,0.00,N,5,-16,
20240603,1709,1718,1725,1677,464962,793816286,00,0.00,N,2,9,
20240527,1700,1666,1715,1645,456831,766679489,00,0.00,N,2,50,
20240520,1650,1705,1705,1602,498320,814221297,00,0.00,N,5,-13,
20240513,1663,1635,1844,1612,2389165,4172744965,00,0.00,N,2,19,
20240507,1644,1618,1654,1602,112214,182881020,00,0.00,N,2,26,
20240429,1618,1600,1620,1513,149411,237961382,00,0.00,N,2,28,
20240422,1590,1551,1605,1551,91990,145511883,00,0.00,N,2,30,
20240415,1560,1590,1600,1535,320606,499118716,00,0.00,N,5,-36,
20240408,1596,1626,1633,1582,193093,308889279,00,0.00,N,5,-30,
20240401,1626,1664,1669,1625,209631,345193833,00,0.00,N,5,-21,
20240325,1647,1709,1709,1646,232475,390510790,00,0.00,N,5,-54,
20240318,1701,1700,1727,1675,507216,859572635,00,0.00,N,2,1,
20240311,1700,1677,1957,1660,3677273,6616929178,00,0.00,N,2,9,
20240304,1691,1695,1714,1660,477788,805559402,00,0.00,N,2,18,
20240226,1673,1668,1710,1624,314491,521158238,00,0.00,N,5,-4,
20240219,1677,1717,1736,1649,708936,1210024362,00,0.00,N,5,-34,
20240213,1711,1726,1731,1680,300457,512604992,00,0.00,N,5,-14,
20240205,1725,1745,1784,1690,2663036,4619631381,00,0.00,N,5,-4,
20240129,1729,1642,1750,1638,1178623,2003848207,00,0.00,N,2,87,
20240122,1642,1665,1766,1616,846659,1412590244,00,0.00,N,5,-14,
20240115,1656,1631,1711,1615,1029251,1714160652,00,0.00,N,2,39,
20240108,1617,1615,1772,1599,1243049,2083378515,00,0.00,N,2,12,
20240102,1605,1600,1615,1589,119016,190620986,00,0.00,N,2,9,
20231226,1596,1609,1610,1553,129491,206399207,00,0.00,N,2,11,
20231218,1585,1580,1605,1564,275900,436169066,00,0.00,N,2,5,
20231211,1580,1591,1608,1576,266922,424601323,00,0.00,N,3,0,
20231204,1580,1573,1599,1530,413830,646818538,00,0.00,N,2,9,
20231127,1571,1581,1858,1560,7698385,13417008566,00,0.00,N,5,-8,
20231120,1579,1543,1592,1538,121671,191964348,00,0.00,N,2,32,
20231113,1547,1535,1650,1475,375193,586755712,00,0.00,N,2,17,
20231106,1530,1572,1591,1520,127173,198344356,00,0.00,N,5,-35,
20231030,1565,1523,1621,1455,189277,287574348,00,0.00,N,2,30,
20231023,1535,1523,1575,1503,1885829,2890139416,00,0.00,N,5,-15,
20231016,1550,1622,1686,1533,203421,326711859,00,0.00,N,5,-81,
20231010,1631,1644,1890,1607,655342,1129081504,00,0.00,N,5,-3,
20231004,1634,1649,1649,1575,117508,187425791,00,0.00,N,5,-4,
20230925,1638,1675,1683,1625,79118,130048133,00,0.00,N,5,-48,
20230918,1686,1759,1759,1644,246447,418981641,00,0.00,N,5,-59,
20230911,1745,1699,1760,1699,201720,347162138,00,0.00,N,2,43,
20230904,1702,1737,1751,1690,246846,424535191,00,0.00,N,5,-46,
20230828,1748,1702,1770,1702,218732,381869276,00,0.00,N,2,49,
20230821,1699,1674,1717,1665,205880,346802456,00,0.00,N,2,31,
20230814,1668,1791,1791,1650,314788,532117511,00,0.00,N,5,-131,
20230807,1799,1728,1806,1720,198399,350743131,00,0.00,N,2,71,
20230731,1728,1722,1763,1694,299351,514766902,00,0.00,N,2,19,
20230724,1709,1865,1865,1612,683279,1160727209,00,0.00,N,5,-156,
20230717,1865,1864,1911,1822,532589,987491518,00,0.00,N,5,-22,
20230710,1887,1834,1979,1829,810778,1555501060,00,0.00,N,2,55,
20230703,1832,1928,1964,1815,616077,1171556877,00,0.00,N,5,-96,
20230626,1928,1956,1999,1890,1990527,3843042430,00,0.00,N,5,-43,
20230619,1971,1725,2200,1723,23133163,46737581362,00,0.00,N,2,234,
20230612,1737,1758,1836,1720,761749,1358293297,00,0.00,N,5,-23,
20230605,1760,1715,1760,1715,253662,441691654,00,0.00,N,2,43,
20230530,1717,1738,1746,1712,310548,536600850,00,0.00,N,5,-20,
20230522,1737,1736,1789,1722,286672,504225677,00,0.00,N,2,1,
20230515,1736,1755,1766,1715,460982,800769476,00,0.00,N,5,-28,
20230508,1764,1751,1832,1750,435947,777307410,00,0.00,N,2,17,
20230502,1747,1712,1857,1697,845591,1507913728,00,0.00,N,2,52,
20230424,1695,1723,1738,1641,376094,633659238,00,0.00,N,5,-46,
20230417,1741,1758,1794,1705,667605,1177947026,00,0.00,N,5,-15,
20230410,1756,1701,1780,1655,545298,941448209,00,0.00,N,2,56,
20230403,1700,1670,1707,1640,470254,794189872,00,0.00,N,2,35,
20230327,1665,1610,1665,1585,327446,530990776,00,0.00,N,2,60,
20230320,1605,1609,1632,1594,244035,392808223,00,0.00,N,5,-4,
20230313,1609,1647,1693,1540,375621,604174958,00,0.00,N,5,-73,
20230306,1682,1671,1720,1656,257093,432353230,00,0.00,N,2,11,
20230227,1671,1681,1689,1644,184026,306194614,00,0.00,N,5,-18,
20230220,1689,1681,1741,1678,271875,461899882,00,0.00,N,5,-5,
20230213,1694,1787,1790,1690,314541,541877749,00,0.00,N,5,-105,
20230206,1799,1797,1828,1755,410809,738504337,00,0.00,N,2,1,
20230130,1798,1760,1815,1744,394037,704308675,00,0.00,N,2,42,
20230125,1756,1735,1759,1720,161713,282048116,00,0.00,N,2,21,
20230116,1735,1760,1785,1675,215151,368156910,00,0.00,N,5,-10,
20230109,1745,1640,1795,1640,544998,948751420,00,0.00,N,2,105,
20230102,1640,1590,1745,1520,949245,1545420630,00,0.00,N,2,45,
20221226,1595,1610,1615,1565,189216,300260845,00,0.00,N,5,-25,
20221219,1620,1725,1725,1610,303595,506684045,00,0.00,N,5,-120,
20221212,1740,1760,1775,1705,143035,248939180,00,0.00,N,2,20,
20221205,1720,1810,1845,1705,271905,486599125,00,0.00,N,5,-95,
20221128,1815,1790,1840,1715,533544,955356735,00,0.00,N,2,35,
20221121,1780,1750,1805,1690,492078,859978185,00,0.00,N,2,30,
20221114,1750,1740,1820,1725,706509,1253723865,00,0.00,N,2,25,
20221107,1725,1680,1755,1660,548482,944566745,00,0.00,N,2,45,
20221031,1680,1630,1740,1595,2496526,4141307680,00,0.00,N,2,60,
20221024,1620,1560,1700,1560,3451243,5614588445,00,0.00,N,2,85,
20221017,1535,1540,1780,1435,3193762,5312752555,00,0.00,N,2,10,
20221011,1525,1580,1745,1430,2732641,4422271730,00,0.00,N,5,-80,
20221004,1605,1520,1645,1520,321219,507571550,00,0.00,N,2,90,
20220926,1515,1715,1720,1480,613966,976181380,00,0.00,N,5,-230,
20220919,1745,1950,1960,1730,436439,801459095,00,0.00,N,5,-205,
20220913,1950,1960,2015,1920,403932,796619550,00,0.00,N,2,5,
20220905,1945,1945,2115,1915,933573,1870243525,00,0.00,N,3,0,
20220829,1945,1960,2030,1905,618165,1211738580,00,0.00,N,5,-95,
20220822,2040,2110,2120,1960,622239,1265315160,00,0.00,N,5,-105,
20220816,2145,2180,2200,2035,745691,1579447675,00,0.00,N,5,-20,
20220808,2165,2095,2360,2020,5113274,11153092980,00,0.00,N,2,90,
20220801,2075,2035,2095,2000,667362,1363968405,00,0.00,N,2,20,
20220725,2055,2010,2320,1985,3089295,6611663335,00,0.00,N,2,25,
20220718,2030,1925,2035,1920,519484,1037297655,00,0.00,N,2,110,
20220711,1920,2000,2010,1885,482119,933055635,00,0.00,N,5,-75,
20220704,1995,1905,2035,1780,867702,1676397315,00,0.00,N,2,90,
20220627,1905,1855,2095,1845,1980082,3918027895,00,0.00,N,2,85,
20220620,1820,2100,2300,1745,5022927,10269845675,00,0.00,N,5,-280,
20220613,2100,2255,2270,1960,1199824,2513670085,00,0.00,N,5,-215,
20220607,2315,2605,2610,2290,1215569,2952312585,00,0.00,N,5,-280,
20220530,2595,2700,2770,2590,975326,2613178450,00,0.00,N,5,-80,
20220523,2675,2860,2960,2630,3042331,8636805430,00,0.00,N,5,-150,
20220516,2825,2870,2935,2605,6801215,19156367795,00,0.00,N,5,-50,
20220509,2875,2680,2975,2480,10323943,29006012565,00,0.00,N,2,175,
20220502,2700,2810,3165,2680,10558345,31499500385,00,0.00,N,5,-165,
20220425,2865,2845,3125,2710,11163001,32557449630,00,0.00,N,5,-10,
20220418,2875,2565,3250,2550,24236560,73354945225,00,0.00,N,2,310,
20220411,2565,2600,2640,2450,539397,1373925405,00,0.00,N,5,-45,
20220404,2610,2720,2885,2565,3167491,8791125125,00,0.00,N,5,-110,
20220328,2720,2645,2765,2630,2227089,6005228105,00,0.00,N,2,50,
20220321,2670,2670,2915,2570,8068782,22408675595,00,0.00,N,5,-5,
20220314,2675,2690,2760,2555,6791574,18096718465,00,0.00,N,5,-30,
20220307,2705,2280,2820,2170,29362867,76806102080,00,0.00,N,2,380,
20220228,2325,2190,2325,2175,398064,887570290,00,0.00,N,2,130,
20220221,2195,2210,2270,2125,459439,1012959905,00,0.00,N,5,-55,
20220214,2250,2150,2275,2085,602132,1324623385,00,0.00,N,2,55,
20220207,2195,2215,2275,2150,334416,738351580,00,0.00,N,5,-15,
20220203,2210,2245,2280,2165,250801,557466005,00,0.00,N,5,-5,
20220124,2215,2305,2310,1985,776993,1636445670,00,0.00,N,5,-90,
20220117,2305,2520,2525,2235,606771,1431002705,00,0.00,N,5,-215,
20220110,2520,2580,2645,2460,921568,2339205670,00,0.00,N,5,-110,
20220103,2630,2395,2650,2365,2556396,6470831885,00,0.00,N,2,245,
20211227,2385,2310,2660,2265,6388433,15751542270,00,0.00,N,2,70,
20211220,2315,2245,2375,2120,595471,1317375840,00,0.00,N,2,60,
20211213,2255,2360,2430,2225,821271,1919494960,00,0.00,N,5,-95,
20211206,2350,2305,2550,2270,1975509,4764723330,00,0.00,N,2,15,
20211129,2335,2305,2455,2055,2687560,6157867740,00,0.00,N,5,-25,
20211122,2360,2220,2680,2125,7154691,17570942620,00,0.00,N,2,160,
20211115,2200,2200,2220,2005,491381,1036250270,00,0.00,N,2,35,
20211108,2165,2270,2340,2095,472434,1041090560,00,0.00,N,5,-120,
20211101,2285,2390,2475,2260,393634,928068305,00,0.00,N,5,-120,
20211025,2405,2420,2500,2370,328125,799270805,00,0.00,N,3,0,
20211018,2405,2520,2540,2400,300511,742707055,00,0.00,N,5,-120,
20211012,2525,2345,2555,2275,410076,994601595,00,0.00,N,2,180,
20211005,2345,2510,2510,2180,1175435,2687677260,00,0.00,N,5,-165,
20210927,2510,2605,2775,2485,704785,1851389135,00,0.00,N,5,-90,
20210923,2600,2865,2875,2595,597617,1608624680,00,0.00,N,5,-265,
20210913,2865,3005,3035,2805,871344,2538435710,00,0.00,N,5,-140,
20210906,3005,2835,3055,2795,1308370,3807447325,00,0.00,N,2,170,
20210830,2835,2695,2835,2665,611238,1680778965,00,0.00,N,2,140,
20210823,2695,2440,2780,2415,555068,1458919905,00,0.00,N,2,245,
20210817,2450,2685,2755,2430,1034073,2682207130,00,0.00,N,5,-260,
20210809,2710,2925,2935,2585,693416,1920355290,00,0.00,N,5,-215,
20210802,2925,2850,2965,2720,707157,2002030965,00,0.00,N,2,80,
20210726,2845,3055,3070,2815,1270358,3750266520,00,0.00,N,5,-235,
20210719,3080,3300,3300,2975,1275844,3942214455,00,0.00,N,5,-175,
20210712,3255,3070,3290,3050,2214500,6996131885,00,0.00,N,2,180,