stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1240,1262,1299,1199,316319,393787478,00,0.00,N,5,-33,
20250217,1273,1262,1291,1226,126153,158063371,00,0.00,N,5,-1,
20250210,1274,1240,1350,1210,280383,351926070,00,0.00,N,2,34,
20250203,1240,1250,1250,1211,128437,157638079,00,0.00,N,5,-10,
20250131,1250,1250,1250,1225,14073,17403999,00,0.00,N,3,0,
20250120,1250,1313,1388,1215,470687,595218244,00,0.00,N,5,-90,
20250113,1340,1482,1585,1207,2577951,3518757239,00,0.00,N,5,-135,
20250106,1475,1421,1593,1400,328891,481793575,00,0.00,N,2,54,
20241230,1421,1374,1432,1371,80435,113350183,00,0.00,N,2,8,
20241223,1413,1416,1459,1364,230068,323710539,00,0.00,N,5,-3,
20241216,1416,1347,1572,1344,880840,1276522278,00,0.00,N,2,94,
20241209,1322,1171,1328,1121,270623,329949442,00,0.00,N,2,139,
20241202,1183,1224,1236,1123,296239,352796499,00,0.00,N,5,-41,
20241125,1224,1257,1257,1180,220682,267563619,00,0.00,N,5,-35,
20241118,1259,1280,1305,1210,209681,263892710,00,0.00,N,5,-33,
20241111,1292,1324,1330,1195,182694,232202131,00,0.00,N,5,-41,
20241104,1333,1321,1338,1247,376096,488165565,00,0.00,N,5,-2,
20241028,1335,1343,1370,1280,241783,321201875,00,0.00,N,5,-13,
20241021,1348,1335,1381,1327,185327,249860524,00,0.00,N,5,-1,
20241014,1349,1361,1390,1325,127697,172780995,00,0.00,N,5,-21,
20241007,1370,1399,1407,1312,144394,196989287,00,0.00,N,5,-28,
20240930,1398,1393,1403,1305,207372,284184053,00,0.00,N,2,25,
20240923,1373,1388,1409,1338,209448,286465947,00,0.00,N,5,-12,
20240919,1385,1406,1428,1380,61171,85285786,00,0.00,N,5,-21,
20240909,1406,1460,1460,1340,206961,288271688,00,0.00,N,5,-55,
20240902,1461,1585,1585,1443,184271,277946671,00,0.00,N,5,-109,
20240826,1570,1641,1643,1528,191661,299638902,00,0.00,N,5,-71,
20240819,1641,1657,1687,1577,316507,513773989,00,0.00,N,5,-12,
20240812,1653,1675,1706,1640,112878,188065794,00,0.00,N,2,3,
20240805,1650,1658,1672,1424,307742,488596962,00,0.00,N,5,-25,
20240729,1675,1670,1728,1640,121222,203314136,00,0.00,N,5,-27,
20240722,1702,1678,1718,1657,205487,348754555,00,0.00,N,2,12,
20240715,1690,1675,1759,1563,195266,330676354,00,0.00,N,5,-19,
20240708,1709,1736,1764,1650,172647,294065677,00,0.00,N,5,-27,
20240701,1736,1796,1798,1574,576299,971163501,00,0.00,N,5,-42,
20240624,1778,1773,1800,1701,269979,478685295,00,0.00,N,5,-12,
20240617,1790,1774,1862,1696,216040,377101429,00,0.00,N,2,16,
20240610,1774,1846,1884,1762,323520,580630597,00,0.00,N,5,-72,
20240603,1846,1904,1961,1830,244415,458076767,00,0.00,N,5,-86,
20240527,1932,1909,2030,1866,592541,1156945534,00,0.00,N,2,28,
20240520,1904,1959,1959,1819,478070,901190413,00,0.00,N,2,8,
20240513,1896,1825,1924,1801,286594,534706599,00,0.00,N,2,70,
20240507,1826,1945,1945,1811,263148,488521132,00,0.00,N,5,-74,
20240429,1900,1860,1940,1791,313564,579671466,00,0.00,N,2,89,
20240422,1811,1955,1998,1770,496416,917805316,00,0.00,N,5,-124,
20240415,1935,1970,2010,1825,407543,781283905,00,0.00,N,5,-35,
20240408,1970,1938,2065,1844,450311,880521539,00,0.00,N,2,50,
20240401,1920,2025,2080,1839,794339,1553329393,00,0.00,N,5,-105,
20240325,2025,2150,2180,1990,1223126,2529229140,00,0.00,N,5,-135,
20240318,2160,1910,2200,1881,2371338,4950460097,00,0.00,N,2,251,
20240311,1909,1735,1934,1663,1928731,3524452209,00,0.00,N,2,187,
20240304,1722,1614,1744,1611,877357,1488583532,00,0.00,N,2,111,
20240226,1611,1659,1668,1586,383692,622600565,00,0.00,N,5,-29,
20240219,1640,1687,1691,1628,506055,843403443,00,0.00,N,5,-20,
20240213,1660,1687,1717,1537,573640,946132258,00,0.00,N,5,-14,
20240205,1674,1573,1687,1560,425846,688280145,00,0.00,N,2,84,
20240129,1590,1631,1643,1561,383286,610086941,00,0.00,N,5,-36,
20240122,1626,1668,1695,1590,557988,911950393,00,0.00,N,5,-42,
20240115,1668,1723,1740,1638,555789,935362013,00,0.00,N,5,-62,
20240108,1730,1710,1763,1671,861087,1471958720,00,0.00,N,2,35,
20240102,1695,1634,1714,1620,810287,1346508040,00,0.00,N,2,45,
20231226,1650,1713,1735,1572,1616604,2681845173,00,0.00,N,5,-87,
20231218,1737,1647,2780,1641,20168607,44961378604,00,0.00,N,2,90,
20231211,1647,1701,1830,1640,389811,662073713,00,0.00,N,5,-54,
20231204,1701,1833,1847,1661,616908,1078875052,00,0.00,N,5,-132,
20231127,1833,1672,1839,1590,621008,1057998917,00,0.00,N,2,192,
20231120,1641,1704,1733,1576,477082,779149740,00,0.00,N,5,-60,
20231113,1701,1733,1838,1540,881172,1471887153,00,0.00,N,5,-32,
20231106,1733,1879,1920,1701,426241,772039124,00,0.00,N,5,-146,
20231030,1879,1688,1942,1666,641495,1183033602,00,0.00,N,2,173,
20231023,1706,1730,1899,1691,529620,934959043,00,0.00,N,5,-113,
20231016,1819,2010,2055,1715,479772,899187011,00,0.00,N,5,-191,
20231010,2010,2195,2215,1955,607590,1224679525,00,0.00,N,5,-145,
20231004,2155,2205,2215,2020,415127,862495895,00,0.00,N,5,-10,
20230925,2165,2335,2385,2065,468546,1014147280,00,0.00,N,5,-170,
20230918,2335,2545,2575,2290,552787,1318836205,00,0.00,N,5,-205,
20230911,2540,2870,2915,2450,714718,1888037210,00,0.00,N,5,-310,
20230904,2850,2730,2935,2610,947608,2626420035,00,0.00,N,2,95,
20230828,2755,2695,2860,2510,1146156,3109696605,00,0.00,N,2,35,
20230821,2720,2795,2920,2590,2323217,6320000410,00,0.00,N,5,-75,
20230814,2795,2900,3135,2665,2238054,6500965790,00,0.00,N,5,-45,
20230807,2840,2550,3080,2510,6155980,17355295550,00,0.00,N,2,550,
20230731,2290,2280,2380,2045,1398361,3081581235,00,0.00,N,2,15,
20230724,2275,2305,2730,2050,2858038,6794381165,00,0.00,N,5,-65,
20230717,2340,3000,3000,2205,2316267,5860393650,00,0.00,N,5,-660,
20230710,3000,3150,3255,2875,944891,2878009245,00,0.00,N,5,-150,
20230703,3150,2935,3400,2935,2193075,6956159160,00,0.00,N,2,230,
20230626,2920,3100,3100,2805,1046520,3088796070,00,0.00,N,5,-130,
20230619,3050,2890,3065,2625,1791726,4978060160,00,0.00,N,2,160,
20230612,2890,3240,3280,2800,1879669,5681627490,00,0.00,N,5,-330,
20230605,3220,3625,3700,2690,2325877,7412700670,00,0.00,N,5,-390,
20230530,3610,3850,3900,3560,1133541,4224654350,00,0.00,N,5,-220,
20230522,3830,3785,3875,3410,1907765,7013006165,00,0.00,N,2,50,
20230515,3780,3530,3855,3335,1933450,7036580730,00,0.00,N,2,265,
20230508,3515,4400,4650,3120,4701843,16861178680,00,0.00,N,5,-765,
20230502,4280,4310,4615,4165,1198011,5269832495,00,0.00,N,2,50,
20230424,4230,4555,4680,3565,2640949,10485213015,00,0.00,N,5,-305,
20230417,4535,4615,5220,4445,4839327,23731314495,00,0.00,N,5,-15,
20230410,4550,4655,4970,4225,3033111,14021820860,00,0.00,N,5,-90,
20230403,4640,4900,5640,4010,8277640,39896031360,00,0.00,N,5,-190,
20230327,4830,4120,5010,3935,4211131,18340172450,00,0.00,N,2,750,
20230320,4080,3485,4100,3345,2694856,9961281720,00,0.00,N,2,615,
20230313,3465,3195,3490,3000,1821796,5866555110,00,0.00,N,2,275,
20230306,3190,3240,3595,3035,4137368,13820711465,00,0.00,N,2,40,
20230227,3150,3045,3260,2820,2967211,8867216810,00,0.00,N,2,130,
20230220,3020,3260,3295,2800,7104767,21417182765,00,0.00,N,5,-280,
20230213,3300,6080,6270,3120,23596948,91740022500,00,0.00,N,5,-2760,
20230206,6060,6230,6390,5870,2570046,15425465250,00,0.00,N,5,-170,
20230130,6230,5940,6350,5710,1285114,7813207540,00,0.00,N,2,320,
20230125,5910,5910,6100,5700,516423,3058000620,00,0.00,N,2,10,
20230116,5900,6010,6580,5830,4247072,23722578220,00,0.00,N,5,-100,
20230109,6000,5800,6390,5520,2733360,16137708900,00,0.00,N,2,280,
20230102,5720,5240,5730,5160,1569395,8519555260,00,0.00,N,2,510,
20221226,5210,4900,6220,4405,4329887,23926971460,00,0.00,N,2,50,
20221219,5160,6860,7380,4770,4367982,27670955805,00,0.00,N,5,-1670,
20221212,6830,7300,7470,6720,1605442,11095076030,00,0.00,N,5,-470,
20221205,7300,7040,7700,6920,2135626,15211120110,00,0.00,N,2,260,
20221128,7040,7290,7300,6100,2522710,16899986350,00,0.00,N,5,-150,
20221121,7190,8090,8250,6400,2063211,14955632320,00,0.00,N,5,-900,
20221114,8090,6200,8090,5950,3678930,23598488220,00,0.00,N,2,1890,
20221107,6200,7999,8000,3920,7489297,38368207305,00,0.00,N,5,-1800,
20221031,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20221024,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20221017,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20221011,8000,7999,8000,7999,0,0,00,0.00,N,2,1,
20221004,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220926,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220919,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220913,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220905,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220829,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220822,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220816,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220808,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220801,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220725,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220718,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220711,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220704,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220627,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220620,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220613,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220607,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220530,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220523,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220516,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220509,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220502,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220425,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220418,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220411,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220404,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220328,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220321,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220314,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220307,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220228,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220221,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220214,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220207,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220203,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220124,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220117,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220110,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20220103,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211227,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211220,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211213,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211206,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211129,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211122,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211115,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211108,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211101,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211025,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211018,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211012,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20211005,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210927,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210923,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210913,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210906,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210830,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210823,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210817,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210809,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210802,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210726,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210719,7999,7999,7999,7999,0,0,00,0.00,N,3,0,
20210712,7999,7999,7999,7999,0,0,00,0.00,N,3,0,