stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1451,1484,1522,1437,73290,107778124,00,0.00,N,5,-49,
20250217,1500,1452,1507,1423,82821,122392244,00,0.00,N,2,48,
20250210,1452,1435,1552,1407,171035,252490322,00,0.00,N,2,3,
20250203,1449,1421,1451,1361,207683,293542266,00,0.00,N,2,13,
20250131,1436,1441,1454,1401,20310,28867305,00,0.00,N,5,-19,
20250120,1455,1489,1489,1406,116454,168665157,00,0.00,N,5,-34,
20250113,1489,1390,1489,1330,205013,287076521,00,0.00,N,2,99,
20250106,1390,1431,1453,1345,90697,127076032,00,0.00,N,5,-41,
20241230,1431,1355,1431,1313,167648,233012236,00,0.00,N,2,120,
20241223,1311,1324,1350,1303,93684,124051711,00,0.00,N,5,-13,
20241216,1324,1280,1345,1280,86791,114729602,00,0.00,N,2,44,
20241209,1280,1251,1330,1156,150506,185138652,00,0.00,N,2,29,
20241202,1251,1288,1323,1249,102562,131265097,00,0.00,N,5,-37,
20241125,1288,1280,1356,1261,75873,98580345,00,0.00,N,5,-20,
20241118,1308,1229,1359,1217,140207,180631321,00,0.00,N,2,83,
20241111,1225,1342,1360,1190,223156,283202111,00,0.00,N,5,-116,
20241104,1341,1252,1342,1252,97212,126865787,00,0.00,N,2,89,
20241028,1252,1289,1338,1252,93525,120320054,00,0.00,N,5,-37,
20241021,1289,1261,1321,1160,121370,150821520,00,0.00,N,5,-11,
20241014,1300,1309,1362,1255,60700,79310675,00,0.00,N,5,-9,
20241007,1309,1301,1364,1284,94790,124985625,00,0.00,N,2,8,
20240930,1301,1415,1549,1276,1014378,1426820748,00,0.00,N,5,-25,
20240923,1326,1283,1342,1232,160419,212279725,00,0.00,N,2,42,
20240919,1284,1201,1289,1200,85582,105505733,00,0.00,N,2,84,
20240909,1200,1230,1230,1110,168096,198140177,00,0.00,N,5,-30,
20240902,1230,1353,1390,1221,119542,153335912,00,0.00,N,5,-137,
20240826,1367,1340,1406,1327,54111,73999660,00,0.00,N,2,27,
20240819,1340,1406,1406,1328,92402,126950059,00,0.00,N,5,-66,
20240812,1406,1339,1446,1337,72347,99645046,00,0.00,N,2,70,
20240805,1336,1457,1487,1021,580637,730674931,00,0.00,N,5,-121,
20240729,1457,1445,1530,1435,155588,225249062,00,0.00,N,2,12,
20240722,1445,1525,1525,1440,65456,97040868,00,0.00,N,5,-80,
20240715,1525,1499,1595,1487,77645,117766753,00,0.00,N,2,26,
20240708,1499,1543,1586,1483,146547,221784744,00,0.00,N,5,-44,
20240701,1543,1602,1605,1506,117679,184413239,00,0.00,N,5,-59,
20240624,1602,1633,1690,1588,135651,221469367,00,0.00,N,5,-48,
20240617,1650,1650,1690,1646,142715,236516109,00,0.00,N,5,-17,
20240610,1667,1785,1785,1667,137984,237473266,00,0.00,N,5,-119,
20240603,1786,1775,1800,1740,121049,214126761,00,0.00,N,2,11,
20240527,1775,1765,1819,1763,117990,210435805,00,0.00,N,5,-7,
20240520,1782,1804,1832,1760,172223,310132411,00,0.00,N,5,-22,
20240513,1804,1846,1890,1803,144990,269007767,00,0.00,N,5,-42,
20240507,1846,1828,1871,1819,77548,143039991,00,0.00,N,2,19,
20240429,1827,1755,1834,1724,138675,247055653,00,0.00,N,2,72,
20240422,1755,1805,1821,1746,151761,270521539,00,0.00,N,5,-67,
20240415,1822,1866,1893,1810,137696,255144356,00,0.00,N,5,-44,
20240408,1866,1874,1885,1757,152250,282556929,00,0.00,N,5,-8,
20240401,1874,1847,1880,1829,277320,514462374,00,0.00,N,2,27,
20240325,1847,1862,1903,1832,356926,665521162,00,0.00,N,5,-13,
20240318,1860,2210,2255,1766,879438,1689743880,00,0.00,N,5,-360,
20240311,2220,2255,2300,2105,123498,269931695,00,0.00,N,5,-45,
20240304,2265,2370,2395,2185,100721,230746330,00,0.00,N,5,-105,
20240226,2370,2445,2505,2365,77700,187060365,00,0.00,N,5,-75,
20240219,2445,2440,2480,2365,71394,173054315,00,0.00,N,2,15,
20240213,2430,2440,2440,2340,50041,119562315,00,0.00,N,5,-15,
20240205,2445,2385,2460,2350,83086,198930845,00,0.00,N,2,60,
20240129,2385,2430,2440,2250,117319,276684490,00,0.00,N,5,-45,
20240122,2430,2365,2590,2365,148643,364491150,00,0.00,N,2,65,
20240115,2365,2405,2545,2295,255124,615914345,00,0.00,N,5,-40,
20240108,2405,2330,2670,2295,493842,1239126390,00,0.00,N,2,85,
20240102,2320,2390,2485,2320,91084,218481770,00,0.00,N,5,-50,
20231226,2370,2400,2415,2285,85823,200187195,00,0.00,N,5,-30,
20231218,2400,2440,2590,2380,83506,207699990,00,0.00,N,5,-30,
20231211,2430,2480,2520,2395,74160,183493035,00,0.00,N,5,-50,
20231204,2480,2495,2520,2455,82723,205480645,00,0.00,N,5,-15,
20231127,2495,2435,2520,2340,99176,244023250,00,0.00,N,2,60,
20231120,2435,2455,2520,2390,106955,262697835,00,0.00,N,5,-20,
20231113,2455,2250,2480,2200,231782,551256680,00,0.00,N,2,205,
20231106,2250,2305,2385,2080,81916,183555160,00,0.00,N,5,-55,
20231030,2305,1987,2420,1960,220954,488615635,00,0.00,N,2,318,
20231023,1987,1980,2100,1921,93172,187093373,00,0.00,N,5,-33,
20231016,2020,2145,2190,2000,97917,204516465,00,0.00,N,5,-125,
20231010,2145,2160,2275,2050,120900,261856945,00,0.00,N,5,-15,
20231004,2160,2335,2340,2100,243282,532423820,00,0.00,N,5,-200,
20230925,2360,2240,2645,2140,420899,1026182600,00,0.00,N,2,90,
20230918,2270,2300,2695,2205,1134432,2809687410,00,0.00,N,5,-30,
20230911,2300,2295,2450,2250,183176,423343645,00,0.00,N,2,5,
20230904,2295,2350,2435,2260,105220,247363885,00,0.00,N,5,-60,
20230828,2355,2250,2420,2245,109155,254567535,00,0.00,N,2,105,
20230821,2250,2335,2430,2230,120260,277810280,00,0.00,N,5,-85,
20230814,2335,2590,2610,2250,174372,412349850,00,0.00,N,5,-255,
20230807,2590,2585,2655,2520,59294,152277650,00,0.00,N,5,-10,
20230731,2600,2560,2660,2500,73476,188688060,00,0.00,N,2,40,
20230724,2560,2610,2610,2395,213425,540721400,00,0.00,N,5,-50,
20230717,2610,2690,2700,2560,102346,266618270,00,0.00,N,5,-80,
20230710,2690,2610,2735,2590,77900,206140705,00,0.00,N,2,45,
20230703,2645,2780,2950,2525,222566,624123950,00,0.00,N,5,-135,
20230626,2780,2490,3055,2490,1263092,3578699275,00,0.00,N,2,265,
20230619,2515,2550,2635,2500,81684,210160880,00,0.00,N,5,-25,
20230612,2540,2675,2750,2460,194054,500458850,00,0.00,N,5,-135,
20230605,2675,2760,2795,2535,173697,465474460,00,0.00,N,5,-85,
20230530,2760,2660,2765,2620,115257,308808305,00,0.00,N,2,100,
20230522,2660,2725,2815,2660,121653,334812035,00,0.00,N,5,-65,
20230515,2725,2615,2725,2520,151750,398516555,00,0.00,N,2,110,
20230508,2615,2570,2730,2490,166525,431637005,00,0.00,N,2,45,
20230502,2570,2495,2580,2470,66587,168969970,00,0.00,N,2,75,
20230424,2495,2595,2600,2400,227620,563064975,00,0.00,N,5,-130,
20230417,2625,2750,2750,2625,167273,451862620,00,0.00,N,5,-125,
20230410,2750,2815,2815,2635,117068,320631445,00,0.00,N,5,-70,
20230403,2820,2585,2855,2555,239939,657399090,00,0.00,N,2,295,
20230327,2525,2415,2645,2410,172339,438164690,00,0.00,N,2,115,
20230320,2410,2545,2555,2350,124662,303063575,00,0.00,N,5,-110,
20230313,2520,2550,2560,2335,197074,482861095,00,0.00,N,5,-55,
20230306,2575,2830,2840,2575,180596,489845230,00,0.00,N,5,-255,
20230227,2830,2835,2895,2800,88720,251569010,00,0.00,N,2,20,
20230220,2810,2965,3070,2810,109881,322367075,00,0.00,N,5,-155,
20230213,2965,2975,3005,2930,64626,191347640,00,0.00,N,5,-5,
20230206,2970,3130,3190,2960,125993,382100705,00,0.00,N,5,-200,
20230130,3170,3250,3255,3130,83407,266066550,00,0.00,N,5,-20,
20230125,3190,3260,3350,3185,92300,299905465,00,0.00,N,5,-35,
20230116,3225,3155,3295,3100,81436,261211765,00,0.00,N,2,70,
20230109,3155,3095,3330,3090,113223,360598590,00,0.00,N,2,60,
20230102,3095,2820,3110,2810,90881,268024685,00,0.00,N,2,235,
20221226,2860,2960,3000,2860,95634,279581615,00,0.00,N,5,-150,
20221219,3010,3170,3280,2870,211889,653851135,00,0.00,N,5,-160,
20221212,3170,3395,3430,3120,393900,1282013770,00,0.00,N,5,-120,
20221205,3290,3275,4095,3160,6155896,22695151200,00,0.00,N,2,20,
20221128,3270,3295,3295,3110,157070,503420905,00,0.00,N,5,-25,
20221121,3295,3235,3400,2935,405592,1316840840,00,0.00,N,2,95,
20221114,3200,3630,3930,3140,2850078,10048171345,00,0.00,N,5,-425,
20221107,3625,2650,3625,2640,594359,1948868840,00,0.00,N,2,975,
20221031,2650,2785,2935,2650,148946,412456605,00,0.00,N,5,-130,
20221024,2780,2720,2870,2700,57459,158728275,00,0.00,N,2,5,
20221017,2775,2595,2920,2595,137646,380013055,00,0.00,N,2,190,
20221011,2585,2900,2900,2515,131405,351268300,00,0.00,N,5,-315,
20221004,2900,2860,2965,2835,81346,236304980,00,0.00,N,2,40,
20220926,2860,3140,3165,2730,194851,565422310,00,0.00,N,5,-315,
20220919,3175,3425,3440,3100,198025,644891760,00,0.00,N,5,-250,
20220913,3425,3575,3640,3390,196704,691583195,00,0.00,N,5,-145,
20220905,3570,3580,3615,3385,380014,1335887240,00,0.00,N,5,-10,
20220829,3580,3315,3680,3140,812055,2862814720,00,0.00,N,2,250,
20220822,3330,3500,3500,3235,318051,1064508795,00,0.00,N,5,-220,
20220816,3550,3700,3710,3330,815225,2876547340,00,0.00,N,5,-50,
20220808,3600,3110,3990,3065,4745966,17698905370,00,0.00,N,2,490,
20220801,3110,3120,3275,2960,324587,1015048975,00,0.00,N,2,20,
20220725,3090,3060,3100,2970,73359,222170600,00,0.00,N,2,30,
20220718,3060,2940,3100,2905,128161,385862985,00,0.00,N,2,130,
20220711,2930,3095,3155,2830,112892,334435125,00,0.00,N,5,-140,
20220704,3070,2945,3090,2825,133577,395994825,00,0.00,N,2,95,
20220627,2975,3010,3175,2935,305252,930367240,00,0.00,N,2,40,
20220620,2935,3460,3535,2770,432589,1316819275,00,0.00,N,5,-525,
20220613,3460,3705,3860,3305,471789,1681360390,00,0.00,N,5,-410,
20220607,3870,4100,4105,3800,417630,1643102560,00,0.00,N,5,-235,
20220530,4105,3870,4170,3830,594713,2383315085,00,0.00,N,2,240,
20220523,3865,4005,4030,3625,777752,2966738515,00,0.00,N,5,-225,
20220516,4090,3810,4200,3755,2347978,9419517305,00,0.00,N,2,265,
20220509,3825,3875,5100,3705,16906789,74684919335,00,0.00,N,2,15,
20220502,3810,3095,4220,3040,7037806,27751778145,00,0.00,N,2,740,
20220425,3070,3190,3220,3035,106495,332715355,00,0.00,N,5,-195,
20220418,3265,3240,3320,3200,111585,364100230,00,0.00,N,2,25,
20220411,3240,3285,3290,3135,102280,329243865,00,0.00,N,5,-55,
20220404,3295,3290,3480,3270,202249,684397570,00,0.00,N,5,-20,
20220328,3315,3095,3320,3040,155791,496603975,00,0.00,N,2,220,
20220321,3095,3055,3160,3010,89753,277500870,00,0.00,N,2,40,
20220314,3055,2930,3085,2895,81109,241378775,00,0.00,N,2,125,
20220307,2930,3030,3035,2850,96618,280882990,00,0.00,N,5,-100,
20220228,3030,2925,3060,2925,96750,289786850,00,0.00,N,2,110,
20220221,2920,3145,3150,2890,97434,290216380,00,0.00,N,5,-220,
20220214,3140,3020,3175,2875,165494,506274110,00,0.00,N,2,75,
20220207,3065,3150,3260,3040,81988,258928325,00,0.00,N,5,-55,
20220203,3120,2960,3125,2960,42609,130652370,00,0.00,N,2,190,
20220124,2930,3100,3130,2835,188190,553327120,00,0.00,N,5,-225,
20220117,3155,3310,3330,3100,178739,573606045,00,0.00,N,5,-155,
20220110,3310,3465,3465,3290,141953,474117375,00,0.00,N,5,-145,
20220103,3455,3445,3530,3380,127935,442648065,00,0.00,N,2,10,
20211227,3445,3425,3490,3390,95846,328982210,00,0.00,N,2,20,
20211220,3425,3580,3580,3330,116310,396609810,00,0.00,N,5,-170,
20211213,3595,3625,3690,3520,126706,451844040,00,0.00,N,5,-30,
20211206,3625,3470,3765,3460,285264,1028615545,00,0.00,N,2,160,
20211129,3465,3690,3690,3160,673388,2322504320,00,0.00,N,5,-495,
20211122,3960,3660,5070,3660,5281683,24483519495,00,0.00,N,2,315,
20211115,3645,3315,3670,3315,139800,487544590,00,0.00,N,2,360,
20211108,3285,3520,3555,3250,147604,498743345,00,0.00,N,5,-250,
20211101,3535,3725,3790,3485,80709,294431410,00,0.00,N,5,-225,
20211025,3760,3785,3795,3720,74699,279736930,00,0.00,N,5,-25,
20211018,3785,3650,4000,3615,128623,483530110,00,0.00,N,2,155,
20211012,3630,3500,3685,3390,96728,339839005,00,0.00,N,2,260,
20211005,3370,3460,3490,3145,171471,566835595,00,0.00,N,5,-100,
20210927,3470,3800,3895,3345,228452,819787270,00,0.00,N,5,-360,
20210923,3830,4015,4190,3830,146506,589183775,00,0.00,N,5,-190,
20210913,4020,4250,4260,4005,104415,427251650,00,0.00,N,5,-195,
20210906,4215,4055,4310,4050,172118,727434125,00,0.00,N,2,110,
20210830,4105,4040,4175,4040,75674,309986015,00,0.00,N,2,65,
20210823,4040,3770,4175,3755,103849,410153100,00,0.00,N,2,270,
20210817,3770,4175,4215,3770,186458,748082335,00,0.00,N,5,-405,
20210809,4175,4690,4690,4080,169926,736047185,00,0.00,N,5,-365,
20210802,4540,4550,4625,4390,92345,415197455,00,0.00,N,5,-25,
20210726,4565,4645,4690,4495,119885,545530175,00,0.00,N,5,-70,
20210719,4635,4730,4760,4520,130853,602773610,00,0.00,N,5,-95,
20210712,4730,4505,4780,4505,125663,585156800,00,0.00,N,2,225,