stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1727,1736,1934,1700,1360190,2477682708,00,0.00,N,5,-26,
20250217,1753,1696,1805,1696,606253,1061149076,00,0.00,N,2,43,
20250210,1710,1611,1757,1580,1007592,1675977655,00,0.00,N,2,95,
20250203,1615,1639,1729,1534,1037263,1691688640,00,0.00,N,5,-24,
20250131,1639,1693,1724,1611,189351,311221439,00,0.00,N,5,-54,
20250120,1693,1630,1800,1553,1526035,2557534199,00,0.00,N,2,58,
20250113,1635,2050,2275,1630,2873832,5531623748,00,0.00,N,5,-415,
20250106,2050,1963,2050,1838,2361131,4565246903,00,0.00,N,2,15,
20241230,2035,1678,2270,1593,6436253,12912478999,00,0.00,N,2,357,
20241223,1678,1559,2000,1431,6557720,11507473050,00,0.00,N,2,119,
20241216,1559,2160,2175,1486,6760120,11513475464,00,0.00,N,5,-636,
20241209,2195,1487,3190,1343,31139606,71829520033,00,0.00,N,2,646,
20241202,1549,991,1680,933,19041953,28027364021,00,0.00,N,2,558,
20241125,991,924,1208,910,2483392,2714048525,00,0.00,N,2,58,
20241118,933,959,964,899,205491,192133200,00,0.00,N,5,-21,
20241111,954,1035,1035,954,127296,126155199,00,0.00,N,5,-87,
20241104,1041,1035,1075,1003,144458,152046566,00,0.00,N,2,6,
20241028,1035,979,1037,965,165071,164991910,00,0.00,N,2,56,
20241021,979,1015,1034,962,175254,174735234,00,0.00,N,5,-56,
20241014,1035,1059,1071,1027,72068,75692675,00,0.00,N,5,-24,
20241007,1059,1052,1079,1041,94866,100156448,00,0.00,N,2,7,
20240930,1052,1068,1072,1043,45005,47605680,00,0.00,N,5,-26,
20240923,1078,1062,1093,1053,88729,94684209,00,0.00,N,2,16,
20240919,1062,1057,1066,1039,41355,43424381,00,0.00,N,2,5,
20240909,1057,1024,1077,1016,99803,103544414,00,0.00,N,2,22,
20240902,1035,1059,1101,1020,153442,163793188,00,0.00,N,5,-18,
20240826,1053,1063,1129,1005,190617,199511764,00,0.00,N,5,-18,
20240819,1071,1158,1193,1065,174158,193987150,00,0.00,N,5,-98,
20240812,1169,1096,1199,1063,251293,282770260,00,0.00,N,2,73,
20240805,1096,1181,1188,950,202713,218668408,00,0.00,N,5,-97,
20240729,1193,1143,1197,1130,87552,102241649,00,0.00,N,2,50,
20240722,1143,1152,1170,1110,80471,91580108,00,0.00,N,2,8,
20240715,1135,1189,1189,1135,176869,205125356,00,0.00,N,5,-37,
20240708,1172,1195,1210,1166,76430,90572672,00,0.00,N,5,-23,
20240701,1195,1226,1240,1181,123638,149883232,00,0.00,N,5,-31,
20240624,1226,1212,1256,1160,142419,172757593,00,0.00,N,5,-14,
20240617,1240,1248,1263,1200,161168,197514382,00,0.00,N,5,-21,
20240610,1261,1304,1310,1243,145825,185660614,00,0.00,N,5,-43,
20240603,1304,1303,1362,1264,166807,219748405,00,0.00,N,2,14,
20240527,1290,1329,1379,1282,191883,256544651,00,0.00,N,5,-53,
20240520,1343,1335,1375,1307,333203,445467362,00,0.00,N,2,8,
20240513,1335,1222,1350,1208,320897,408881566,00,0.00,N,2,112,
20240507,1223,1233,1260,1213,162029,199135748,00,0.00,N,5,-22,
20240429,1245,1192,1254,1190,170795,207072367,00,0.00,N,2,53,
20240422,1192,1186,1211,1186,149220,178199456,00,0.00,N,3,0,
20240415,1192,1266,1270,1185,314274,379516083,00,0.00,N,5,-74,
20240408,1266,1234,1479,1220,1720776,2322714071,00,0.00,N,2,32,
20240401,1234,1247,1350,1234,478954,626942399,00,0.00,N,5,-12,
20240325,1246,1246,1286,1225,336132,420814794,00,0.00,N,3,0,
20240318,1246,1217,1255,1195,194787,240050369,00,0.00,N,2,9,
20240311,1237,1215,1250,1206,153996,188928767,00,0.00,N,2,22,
20240304,1215,1219,1224,1195,192107,231834432,00,0.00,N,5,-1,
20240226,1216,1241,1241,1212,163387,199654316,00,0.00,N,5,-25,
20240219,1241,1259,1278,1239,127081,159671369,00,0.00,N,5,-18,
20240213,1259,1248,1292,1234,232363,290663286,00,0.00,N,2,11,
20240205,1248,1219,1254,1218,161011,198788737,00,0.00,N,2,32,
20240129,1216,1228,1259,1206,524545,641589624,00,0.00,N,5,-4,
20240122,1220,1250,1626,1210,4886567,7001313273,00,0.00,N,5,-30,
20240115,1250,1331,1345,1250,179580,231121182,00,0.00,N,5,-95,
20240108,1345,1315,1356,1297,120540,160086176,00,0.00,N,2,30,
20240102,1315,1320,1390,1285,298502,398961657,00,0.00,N,5,-21,
20231226,1336,1333,1339,1285,94953,123274532,00,0.00,N,5,-5,
20231218,1341,1236,1392,1230,224040,290313671,00,0.00,N,2,105,
20231211,1236,1206,1249,1200,213082,260230048,00,0.00,N,2,30,
20231204,1206,1249,1249,1192,285656,347140062,00,0.00,N,5,-43,
20231127,1249,1328,1328,1240,264958,337209457,00,0.00,N,5,-79,
20231120,1328,1269,1344,1245,277916,361250225,00,0.00,N,2,50,
20231113,1278,1393,1393,1270,274298,362680917,00,0.00,N,5,-123,
20231106,1401,1462,1465,1364,186118,261932204,00,0.00,N,5,-29,
20231030,1430,1391,1460,1346,335226,475587128,00,0.00,N,2,40,
20231023,1390,1366,1423,1333,213605,292566239,00,0.00,N,2,15,
20231016,1375,1495,1547,1329,288299,409481453,00,0.00,N,5,-161,
20231010,1536,1521,1570,1425,280833,426424427,00,0.00,N,2,15,
20231004,1521,1557,1557,1357,442343,641078823,00,0.00,N,5,-22,
20230925,1543,1479,1692,1426,1012395,1601515344,00,0.00,N,2,61,
20230918,1482,1526,1637,1420,752957,1192070593,00,0.00,N,5,-21,
20230911,1503,1539,1588,1463,255074,390326019,00,0.00,N,5,-36,
20230904,1539,1530,1553,1455,185639,280020579,00,0.00,N,2,9,
20230828,1530,1409,1546,1404,165729,241494359,00,0.00,N,2,109,
20230821,1421,1523,1523,1405,131838,190580667,00,0.00,N,5,-102,
20230814,1523,1438,1523,1385,195341,282448166,00,0.00,N,2,85,
20230807,1438,1438,1468,1355,186205,262641376,00,0.00,N,3,0,
20230731,1438,1375,1530,1354,158421,227935655,00,0.00,N,2,103,
20230724,1335,1481,1481,1197,250046,334807506,00,0.00,N,5,-146,
20230717,1481,1521,1528,1469,131131,195297786,00,0.00,N,5,-40,
20230710,1521,1542,1542,1460,169411,255660801,00,0.00,N,5,-21,
20230703,1542,1598,1610,1523,206751,325093330,00,0.00,N,5,-41,
20230626,1583,1543,1590,1531,162991,253544805,00,0.00,N,2,40,
20230619,1543,1582,1673,1521,304358,477334417,00,0.00,N,5,-39,
20230612,1582,1587,1635,1564,228742,363242484,00,0.00,N,5,-5,
20230605,1587,1589,1617,1560,289070,457782505,00,0.00,N,5,-16,
20230530,1603,1553,1633,1533,143194,227893410,00,0.00,N,2,49,
20230522,1554,1561,1623,1535,206194,322781710,00,0.00,N,5,-7,
20230515,1561,1528,1561,1475,298765,452959629,00,0.00,N,2,33,
20230508,1528,1463,1658,1461,706298,1095025242,00,0.00,N,2,52,
20230502,1476,1455,1490,1451,70874,103575596,00,0.00,N,2,21,
20230424,1455,1475,1482,1432,383537,557417862,00,0.00,N,5,-34,
20230417,1489,1495,1517,1480,205144,307838249,00,0.00,N,5,-6,
20230410,1495,1514,1514,1447,293524,433180284,00,0.00,N,5,-19,
20230403,1514,1563,1563,1491,271103,413577024,00,0.00,N,5,-26,
20230327,1540,1545,1660,1505,284878,439574766,00,0.00,N,5,-5,
20230320,1545,1590,1590,1502,157233,241068087,00,0.00,N,2,10,
20230313,1535,1563,1563,1485,243508,368136776,00,0.00,N,5,-44,
20230306,1579,1645,1650,1530,273830,432612141,00,0.00,N,5,-66,
20230227,1645,1634,1707,1595,144629,239114488,00,0.00,N,2,2,
20230220,1643,1699,1699,1615,187921,310051867,00,0.00,N,5,-57,
20230213,1700,1734,1842,1639,577158,1007031039,00,0.00,N,5,-34,
20230206,1734,1672,1789,1646,385320,660393950,00,0.00,N,2,71,
20230130,1663,1665,1670,1603,208968,342929090,00,0.00,N,2,15,
20230125,1648,1635,1658,1621,114904,188592831,00,0.00,N,2,13,
20230116,1635,1630,1650,1565,113519,182862890,00,0.00,N,2,5,
20230109,1630,1525,1645,1510,201325,318991815,00,0.00,N,2,105,
20230102,1525,1450,1580,1405,291900,433409050,00,0.00,N,2,25,
20221226,1500,1540,1575,1430,207020,312389675,00,0.00,N,5,-60,
20221219,1560,1585,1585,1500,249043,381955785,00,0.00,N,5,-40,
20221212,1600,1550,1640,1525,333058,528622045,00,0.00,N,2,50,
20221205,1550,1645,1930,1460,2522988,4266033690,00,0.00,N,5,-95,
20221128,1645,1635,1645,1525,192817,303121900,00,0.00,N,2,10,
20221121,1635,1655,1820,1530,1331881,2222599180,00,0.00,N,2,55,
20221114,1580,1585,1685,1545,494898,802104800,00,0.00,N,5,-5,
20221107,1585,1495,1595,1460,242149,373228430,00,0.00,N,2,95,
20221031,1490,1510,1530,1410,195920,289661825,00,0.00,N,5,-20,
20221024,1510,1550,1590,1430,274987,413280270,00,0.00,N,5,-45,
20221017,1555,1430,1560,1350,166840,244681095,00,0.00,N,2,125,
20221011,1430,1490,1490,1290,290882,399509950,00,0.00,N,5,-80,
20221004,1510,1435,1550,1415,222258,326563550,00,0.00,N,2,90,
20220926,1420,1555,1555,1335,503405,722269485,00,0.00,N,5,-150,
20220919,1570,1750,1760,1520,415793,689084295,00,0.00,N,5,-195,
20220913,1765,1820,1880,1765,289007,529581920,00,0.00,N,5,-55,
20220905,1820,1900,1945,1760,497351,909819585,00,0.00,N,5,-85,
20220829,1905,1940,1990,1860,545538,1042765795,00,0.00,N,5,-100,
20220822,2005,2065,2090,1945,721875,1446662570,00,0.00,N,5,-105,
20220816,2110,2325,2325,2105,335839,728332440,00,0.00,N,5,-170,
20220808,2280,2280,2365,2160,551746,1255016195,00,0.00,N,5,-20,
20220801,2300,2210,2365,2190,704027,1599853770,00,0.00,N,2,70,
20220725,2230,2175,2265,2130,296383,649885945,00,0.00,N,2,50,
20220718,2180,2150,2250,2085,682295,1488983925,00,0.00,N,2,70,
20220711,2110,2095,2405,2015,2537240,5676122960,00,0.00,N,2,15,
20220704,2095,1965,2145,1880,416283,843861115,00,0.00,N,2,110,
20220627,1985,1940,2115,1935,395404,804888020,00,0.00,N,2,30,
20220620,1955,2210,2210,1810,1049765,2072373410,00,0.00,N,5,-215,
20220613,2170,2460,2530,2055,1097764,2496880580,00,0.00,N,5,-385,
20220607,2555,2660,2670,2535,612949,1593019475,00,0.00,N,5,-105,
20220530,2660,2625,2770,2600,1301937,3522729580,00,0.00,N,2,35,
20220523,2625,2775,2795,2565,1573948,4193764505,00,0.00,N,5,-200,
20220516,2825,2980,3020,2720,3188192,9160636545,00,0.00,N,5,-140,
20220509,2965,2930,3525,2835,29280305,96154018575,00,0.00,N,2,250,
20220502,2715,2385,2850,2320,6942277,18367008180,00,0.00,N,2,325,
20220425,2390,2520,2550,2265,502511,1208277310,00,0.00,N,5,-210,
20220418,2600,2515,2670,2455,758802,1940779830,00,0.00,N,2,75,
20220411,2525,2525,2640,2360,716874,1800163640,00,0.00,N,3,0,
20220404,2525,2530,2665,2455,1047125,2693879030,00,0.00,N,5,-5,
20220328,2530,2475,2555,2355,863702,2118650910,00,0.00,N,2,115,
20220321,2415,2325,2480,2305,1048445,2502928880,00,0.00,N,2,95,
20220314,2320,2235,2325,2080,928200,2054087865,00,0.00,N,2,115,
20220307,2205,2340,2395,1910,1762989,3866003085,00,0.00,N,5,-175,
20220228,2380,2635,2640,2305,1873876,4535911075,00,0.00,N,5,-170,
20220221,2550,2705,2885,2485,1788816,4806686455,00,0.00,N,5,-145,
20220214,2695,2800,2800,2510,1250739,3325610575,00,0.00,N,5,-105,
20220207,2800,3085,3250,2745,1777841,5386269825,00,0.00,N,5,-270,
20220203,3070,3055,3200,3020,305135,946498000,00,0.00,N,2,20,
20220124,3050,3300,3300,2645,1307503,3920076770,00,0.00,N,5,-295,
20220117,3345,3625,3645,3255,631395,2169645495,00,0.00,N,5,-355,
20220110,3700,4090,4095,3660,1825328,7051144140,00,0.00,N,5,-375,
20220103,4075,4355,4660,3995,4949259,21333908945,00,0.00,N,5,-210,
20211227,4285,4025,4380,3665,7239516,29932522720,00,0.00,N,2,260,
20211220,4025,3210,4230,3030,12015765,46794129910,00,0.00,N,2,775,
20211213,3250,3495,3500,3200,625754,2099817850,00,0.00,N,5,-200,
20211206,3450,3415,3600,3355,1029405,3549701665,00,0.00,N,5,-45,
20211129,3495,3185,3515,2900,1826478,5947253935,00,0.00,N,2,145,
20211122,3350,3240,3975,3220,6668989,24581915545,00,0.00,N,2,115,
20211115,3235,3300,3385,2890,820666,2642473890,00,0.00,N,5,-85,
20211108,3320,3810,3830,3150,1288055,4470943920,00,0.00,N,5,-490,
20211101,3810,3640,3915,3605,1481614,5623016055,00,0.00,N,2,175,
20211025,3635,3820,3925,3570,924591,3485105690,00,0.00,N,5,-115,
20211018,3750,3925,3955,3735,954312,3664076325,00,0.00,N,5,-140,
20211012,3890,3955,4085,3755,1900712,7408037710,00,0.00,N,5,-190,
20211005,4080,4185,4185,3425,2778754,10555088015,00,0.00,N,5,-130,
20210927,4210,4440,5450,4000,11639443,57556500540,00,0.00,N,5,-145,
20210923,4355,4395,4440,4200,757617,3270315580,00,0.00,N,5,-145,
20210913,4500,5430,5580,4415,4160464,20869709945,00,0.00,N,5,-1050,
20210906,5550,5500,5780,4530,15093635,80903052075,00,0.00,N,2,250,
20210830,5300,5270,5620,4940,3278689,17727883025,00,0.00,N,5,-20,
20210823,5320,5020,5400,4975,1842844,9531533560,00,0.00,N,2,300,
20210817,5020,4995,5260,4890,2123613,10791444205,00,0.00,N,2,25,
20210809,4995,5220,5240,4855,1339575,6731931655,00,0.00,N,5,-245,
20210802,5240,5230,5340,4950,1799667,9254571535,00,0.00,N,2,10,
20210726,5230,4790,5500,4785,7241949,37621742995,00,0.00,N,2,370,
20210719,4860,4870,5410,4560,8980593,45353836920,00,0.00,N,5,-60,
20210712,4920,4900,5230,4810,2211457,11093934950,00,0.00,N,2,20,