stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3190,3280,3335,3160,148543,484083990,00,0.00,N,2,5,
20250217,3185,3150,3200,3090,46213,144946145,00,0.00,N,2,35,
20250210,3150,3210,3210,3110,36499,114746100,00,0.00,N,5,-30,
20250203,3180,3200,3300,3095,125922,405494745,00,0.00,N,5,-75,
20250131,3255,3320,3320,3210,30836,99716870,00,0.00,N,5,-65,
20250120,3320,3335,3415,3225,174391,578696060,00,0.00,N,5,-15,
20250113,3335,3320,3840,3280,2759389,10008101905,00,0.00,N,2,20,
20250106,3315,3140,3650,3120,1276461,4371929410,00,0.00,N,2,205,
20241230,3110,2890,3200,2885,95699,296259880,00,0.00,N,2,250,
20241223,2860,2870,3013,2810,155121,450599320,00,0.00,N,5,-81,
20241216,2941,2913,3023,2865,166747,492278000,00,0.00,N,2,28,
20241209,2913,2617,2913,2483,245868,675158315,00,0.00,N,2,273,
20241202,2640,2884,2932,2583,401914,1112913040,00,0.00,N,5,-244,
20241125,2884,2851,3577,2769,4035531,13270082220,00,0.00,N,2,52,
20241118,2832,2932,2946,2808,81013,232177315,00,0.00,N,5,-85,
20241111,2917,2975,3061,2808,173563,505223420,00,0.00,N,5,-77,
20241104,2994,2975,3242,2960,159905,484686390,00,0.00,N,3,0,
20241028,2994,2946,3113,2946,92038,277801690,00,0.00,N,2,14,
20241021,2980,3209,3271,2956,270565,841870750,00,0.00,N,5,-267,
20241014,3247,3171,3457,3132,379143,1235530375,00,0.00,N,2,53,
20241007,3194,3175,3295,3142,182615,584882800,00,0.00,N,2,19,
20240930,3175,3190,3223,3104,157843,499959440,00,0.00,N,5,-5,
20240923,3180,2999,3725,2999,4393966,14822270745,00,0.00,N,2,157,
20240919,3023,3109,3166,3008,201637,616403600,00,0.00,N,5,-76,
20240909,3099,2970,3911,2970,6546175,23445493680,00,0.00,N,2,62,
20240902,3037,3605,4059,3037,1939768,7003135335,00,0.00,N,5,-587,
20240826,3624,3911,3925,3438,622232,2281140885,00,0.00,N,5,-335,
20240819,3959,4899,5253,3854,4368936,20994990325,00,0.00,N,5,-1074,
20240812,5033,4403,5243,3744,15664926,73664290560,00,0.00,N,2,592,
20240805,4441,3386,4441,2875,6929886,29079456365,00,0.00,N,2,936,
20240729,3505,3457,3610,3438,38108,133665895,00,0.00,N,2,48,
20240722,3457,3610,3634,3428,47658,167455620,00,0.00,N,5,-153,
20240715,3610,3505,3629,3505,43371,155279620,00,0.00,N,2,43,
20240708,3567,3371,3596,3371,64495,224224425,00,0.00,N,2,172,
20240701,3395,3620,3653,3390,87680,307191100,00,0.00,N,5,-277,
20240624,3672,3648,3677,3567,65330,236445445,00,0.00,N,2,24,
20240617,3648,3710,3753,3600,116780,430691600,00,0.00,N,5,-62,
20240610,3710,3725,4436,3696,1836510,7675130215,00,0.00,N,5,-48,
20240603,3758,3825,3916,3725,120017,455717845,00,0.00,N,5,-105,
20240527,3863,4016,4059,3830,87170,343173235,00,0.00,N,5,-167,
20240520,4030,4030,4083,3925,56369,225276445,00,0.00,N,3,0,
20240513,4030,4111,4140,3997,67147,271795655,00,0.00,N,5,-96,
20240507,4126,4107,4145,4049,73499,300820175,00,0.00,N,5,-19,
20240429,4145,4068,4279,4040,62897,257926360,00,0.00,N,2,77,
20240422,4068,4064,4111,3982,77475,314238545,00,0.00,N,2,4,
20240415,4064,4068,4131,4011,107011,434951015,00,0.00,N,5,-4,
20240408,4068,4154,4183,4025,97331,398708400,00,0.00,N,5,-63,
20240401,4131,4622,4637,4116,311822,1376825460,00,0.00,N,5,-520,
20240325,4651,4374,5196,4240,2133607,10235671215,00,0.00,N,2,296,
20240318,4355,4240,4723,4231,215104,966546105,00,0.00,N,2,91,
20240311,4264,4107,4355,4107,40506,172510355,00,0.00,N,2,57,
20240304,4207,4302,4365,4107,64322,269912965,00,0.00,N,5,-86,
20240226,4293,4403,4427,4269,46308,199584645,00,0.00,N,5,-105,
20240219,4398,4369,4460,4355,49052,216167890,00,0.00,N,5,-33,
20240213,4431,4374,4441,4250,54998,240680610,00,0.00,N,2,23,
20240205,4408,4384,4446,4326,27771,122452550,00,0.00,N,2,53,
20240129,4355,4422,4431,4259,59350,256845670,00,0.00,N,5,-53,
20240122,4408,4393,4718,4317,181247,807707400,00,0.00,N,2,15,
20240115,4393,4618,4823,4312,314833,1408840405,00,0.00,N,5,-225,
20240108,4618,4608,4718,4560,51479,238868875,00,0.00,N,2,10,
20240102,4608,4579,4737,4527,49646,230500375,00,0.00,N,5,-10,
20231226,4618,4555,4766,4498,71096,326182955,00,0.00,N,2,63,
20231218,4555,4555,4573,4455,140970,635564655,00,0.00,N,3,0,
20231211,4555,4728,4773,4414,272269,1235759050,00,0.00,N,5,-164,
20231204,4719,4673,5010,4346,858571,4068102990,00,0.00,N,5,-9,
20231127,4728,4396,5273,4382,4817827,23825563230,00,0.00,N,2,332,
20231120,4396,4255,4396,4232,69843,302922145,00,0.00,N,2,146,
20231113,4250,4182,4314,4173,54102,229321805,00,0.00,N,2,68,
20231106,4182,4241,4291,4114,79030,332090820,00,0.00,N,5,-18,
20231030,4200,4182,4237,4060,87345,360546845,00,0.00,N,2,18,
20231023,4182,4073,4387,4019,145009,597239855,00,0.00,N,2,22,
20231016,4160,4473,4532,4096,98509,422292205,00,0.00,N,5,-313,
20231010,4473,4364,4514,4291,52957,231964830,00,0.00,N,2,136,
20231004,4337,4491,4528,4196,70015,306013325,00,0.00,N,5,-195,
20230925,4532,4755,4755,4455,98093,445670250,00,0.00,N,5,-223,
20230918,4755,4555,5164,4487,785578,3801270970,00,0.00,N,2,164,
20230911,4591,4532,4655,4491,58684,267658440,00,0.00,N,2,72,
20230904,4519,4601,4610,4473,52575,237770645,00,0.00,N,5,-45,
20230828,4564,4637,4664,4519,56427,257690455,00,0.00,N,5,-27,
20230821,4591,4555,4728,4546,53697,247588200,00,0.00,N,5,-46,
20230814,4637,4828,4828,4469,47732,218820410,00,0.00,N,5,-173,
20230807,4810,4910,4910,4728,71288,343518700,00,0.00,N,5,-100,
20230731,4910,4628,5110,4410,432906,2117481585,00,0.00,N,2,473,
20230724,4437,4664,4664,4291,175199,779810895,00,0.00,N,5,-227,
20230717,4664,4810,4846,4591,100823,472270590,00,0.00,N,5,-128,
20230710,4792,4810,4864,4701,70442,335498130,00,0.00,N,5,-54,
20230703,4846,4892,5073,4764,144058,711055040,00,0.00,N,5,-55,
20230626,4901,4928,5028,4782,140996,688189840,00,0.00,N,5,-27,
20230619,4928,5128,5128,4901,76963,384257630,00,0.00,N,5,-155,
20230612,5083,5137,5237,5019,93524,476315360,00,0.00,N,5,-63,
20230605,5146,5210,5337,5128,48059,250204210,00,0.00,N,5,-100,
20230530,5246,5264,5319,5028,121186,626023430,00,0.00,N,2,18,
20230522,5228,5192,5292,5110,77219,402383980,00,0.00,N,2,18,
20230515,5210,5183,5237,5001,81851,420423970,00,0.00,N,2,27,
20230508,5183,5110,5383,5110,157087,819813640,00,0.00,N,2,55,
20230502,5128,5037,5128,4992,38363,194189120,00,0.00,N,2,91,
20230424,5037,5219,5264,4964,163545,829678380,00,0.00,N,5,-191,
20230417,5228,5346,5519,5192,187087,995716800,00,0.00,N,5,-109,
20230410,5337,5346,5346,5110,107783,564513440,00,0.00,N,3,0,
20230403,5337,5401,5501,5283,65394,350477770,00,0.00,N,5,-64,
20230327,5401,5428,5583,5273,98889,535773630,00,0.00,N,5,-27,
20230320,5428,5410,5528,5255,122264,657953040,00,0.00,N,5,-18,
20230313,5446,5655,5683,5092,372685,1961545880,00,0.00,N,5,-237,
20230306,5683,6019,6074,5646,118913,700868310,00,0.00,N,5,-336,
20230227,6019,5655,6019,5628,131020,770522790,00,0.00,N,2,345,
20230220,5674,5737,5892,5546,166911,946975870,00,0.00,N,5,-63,
20230213,5737,6019,6074,5674,164069,959979210,00,0.00,N,5,-264,
20230206,6001,6019,6128,5828,254574,1523815740,00,0.00,N,2,46,
20230130,5955,5801,6001,5801,110843,654005360,00,0.00,N,2,63,
20230125,5892,5728,5919,5728,59612,348294630,00,0.00,N,2,118,
20230116,6045,6054,6568,6007,442622,2760366460,00,0.00,N,3,0,
20230109,6045,5959,6092,5845,109129,654063490,00,0.00,N,2,238,
20230102,5807,5816,5921,5340,191907,1078513090,00,0.00,N,5,-9,
20221226,5816,6003,6235,5664,328003,1963215810,00,0.00,N,5,-278,
20221219,6094,6012,6322,5894,846145,5157115300,00,0.00,N,2,82,
20221212,6012,6012,6832,5812,7099699,44807495630,00,0.00,N,2,45,
20221205,5967,5675,7078,5548,15076399,100936061720,00,0.00,N,2,255,
20221128,5712,5611,5766,5466,182357,1013500010,00,0.00,N,2,110,
20221121,5602,5621,5675,5466,52602,293027190,00,0.00,N,5,-19,
20221114,5621,5393,5867,5384,182434,1034314980,00,0.00,N,2,228,
20221107,5393,5138,5466,5092,97537,514136530,00,0.00,N,2,246,
20221031,5147,4983,5147,4937,66710,335178880,00,0.00,N,2,173,
20221024,4974,4901,5138,4883,47801,239659330,00,0.00,N,2,91,
20221017,4883,4919,5147,4828,42302,210308440,00,0.00,N,5,-45,
20221011,4928,5402,5402,4700,117744,582423940,00,0.00,N,5,-501,
20221004,5429,5120,5493,5120,76498,407553100,00,0.00,N,2,319,
20220926,5110,5530,5530,4928,168152,866152270,00,0.00,N,5,-438,
20220919,5548,6076,6113,5493,155270,894304240,00,0.00,N,5,-528,
20220913,6076,6103,6714,6058,287714,1831662070,00,0.00,N,5,-27,
20220905,6103,6386,6431,6012,99525,612409200,00,0.00,N,5,-283,
20220829,6386,6404,6586,6304,113196,727657580,00,0.00,N,5,-182,
20220822,6568,6595,6677,6295,181685,1179302390,00,0.00,N,5,-37,
20220816,6605,6750,6778,6532,145350,967632500,00,0.00,N,5,-127,
20220808,6732,6905,6951,6568,247511,1669516010,00,0.00,N,5,-173,
20220801,6905,7033,7033,6577,411028,2815173390,00,0.00,N,5,-109,
20220725,7014,6814,7106,6677,919923,6367952680,00,0.00,N,2,136,
20220718,6878,6085,7798,6085,8292985,60578674560,00,0.00,N,2,875,
20220711,6003,5839,6796,5730,776823,4919725580,00,0.00,N,2,164,
20220704,5839,5639,5894,5466,54800,311984980,00,0.00,N,2,255,
20220627,5584,5466,5812,5438,108873,610704670,00,0.00,N,2,146,
20220620,5438,5976,6012,5202,191123,1051562520,00,0.00,N,5,-529,
20220613,5967,6705,6705,5703,184784,1140630750,00,0.00,N,5,-802,
20220607,6769,6951,6951,6687,44166,300521290,00,0.00,N,5,-145,
20220530,6914,6805,7014,6805,36209,249432960,00,0.00,N,2,91,
20220523,6823,6841,6969,6696,68946,470690850,00,0.00,N,2,45,
20220516,6778,6823,6969,6723,119148,817124770,00,0.00,N,5,-18,
20220509,6796,6978,6978,6605,105732,713642020,00,0.00,N,5,-218,
20220502,7014,7042,7078,6896,97016,677460980,00,0.00,N,2,54,
20220425,6960,7060,7069,6832,153828,1066988660,00,0.00,N,5,-200,
20220418,7160,7260,7288,7087,86798,624469090,00,0.00,N,5,-100,
20220411,7260,7479,7479,7151,99620,725186360,00,0.00,N,5,-192,
20220404,7452,7397,7561,7352,134162,999241370,00,0.00,N,2,18,
20220328,7434,7588,7588,7151,113828,840904480,00,0.00,N,5,-127,
20220321,7561,7506,7689,7397,101729,772539670,00,0.00,N,2,64,
20220314,7497,7424,7534,7315,68826,511483960,00,0.00,N,2,73,
20220307,7424,7370,7552,7288,60711,451182530,00,0.00,N,5,-19,
20220228,7443,7197,7570,7124,57417,421371760,00,0.00,N,2,246,
20220221,7197,7197,7352,6987,80007,573233790,00,0.00,N,5,-36,
20220214,7233,7251,7270,6896,108799,769535410,00,0.00,N,5,-55,
20220207,7288,7324,7725,7142,112037,823274040,00,0.00,N,5,-27,
20220203,7315,7124,7324,7024,50304,362918950,00,0.00,N,2,328,
20220124,6987,7516,7579,6805,204991,1458590170,00,0.00,N,5,-638,
20220117,8009,8249,8258,7703,145659,1156383700,00,0.00,N,5,-240,
20220110,8249,8469,9282,8191,861205,7575964620,00,0.00,N,5,-220,
20220103,8469,7990,8469,7847,221047,1790096600,00,0.00,N,2,479,
20211227,7990,8036,8191,7933,143380,1151560850,00,0.00,N,2,36,
20211220,7954,7981,8027,7706,184440,1455627800,00,0.00,N,5,-109,
20211213,8063,7963,8201,7743,206974,1654757550,00,0.00,N,2,100,
20211206,7963,7734,8100,7505,225661,1769574190,00,0.00,N,2,156,
20211129,7807,7441,8301,7322,755736,5912815440,00,0.00,N,2,348,
20211122,7459,7285,7560,7285,118931,888012990,00,0.00,N,2,183,
20211115,7276,7404,7505,7121,110028,803626860,00,0.00,N,5,-110,
20211108,7386,7395,7423,7130,86968,631070410,00,0.00,N,5,-9,
20211101,7395,7459,7706,7276,121199,912192010,00,0.00,N,5,-138,
20211025,7533,7496,7606,7404,75576,569156800,00,0.00,N,2,37,
20211018,7496,7597,7642,7395,86019,645830460,00,0.00,N,5,-91,
20211012,7587,7276,7642,7029,79304,583686780,00,0.00,N,2,283,
20211005,7304,7560,7661,7038,176090,1280657850,00,0.00,N,5,-329,
20210927,7633,8155,8164,7633,158133,1246218370,00,0.00,N,5,-522,
20210923,8155,8265,8283,8054,72995,595334190,00,0.00,N,5,-137,
20210913,8292,8484,8512,8210,109306,914086690,00,0.00,N,5,-147,
20210906,8439,8484,8640,8320,150897,1282746060,00,0.00,N,5,-18,
20210830,8457,8311,8503,8247,151475,1266660060,00,0.00,N,2,146,
20210823,8311,7871,8375,7633,155975,1267461990,00,0.00,N,2,440,
20210817,7871,8988,9089,7825,326460,2733390760,00,0.00,N,5,-1208,
20210809,9079,9198,9290,8777,297357,2699608990,00,0.00,N,5,-119,
20210802,9198,9198,9382,9089,217776,2003806970,00,0.00,N,3,0,
20210726,9198,9290,9839,9153,586675,5531413600,00,0.00,N,5,-46,
20210719,9244,9427,9610,9198,364873,3411285600,00,0.00,N,5,-275,
20210712,9519,9382,9656,9336,347384,3299524550,00,0.00,N,2,229,