stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2280,2420,2420,2270,127232,297401395,00,0.00,N,5,-140,
20250217,2420,2385,2465,2375,130309,314453595,00,0.00,N,2,35,
20250210,2385,2375,2440,2325,122493,292019345,00,0.00,N,2,10,
20250203,2375,2340,2385,2210,114648,262757135,00,0.00,N,2,45,
20250131,2330,2330,2375,2305,38992,90563285,00,0.00,N,3,0,
20250120,2330,2490,2505,2320,218704,525957615,00,0.00,N,5,-160,
20250113,2490,2555,2590,2450,193629,482287535,00,0.00,N,5,-65,
20250106,2555,2550,2630,2460,287850,734571835,00,0.00,N,2,5,
20241230,2550,2440,2580,2395,125133,313935620,00,0.00,N,2,115,
20241223,2435,2505,2580,2400,190139,471455430,00,0.00,N,5,-95,
20241216,2530,2555,2675,2465,562447,1450896055,00,0.00,N,5,-10,
20241209,2540,2305,2595,2210,740094,1800269025,00,0.00,N,2,145,
20241202,2395,2430,2540,2310,978096,2372165660,00,0.00,N,5,-35,
20241125,2430,2245,3095,2200,4824723,13071303100,00,0.00,N,2,210,
20241118,2220,2175,2300,2150,357189,796945325,00,0.00,N,2,55,
20241111,2165,2460,2490,2020,1029844,2316529730,00,0.00,N,5,-325,
20241104,2490,2560,2835,2350,4648997,12247200835,00,0.00,N,5,-15,
20241028,2505,2140,2975,2130,26050538,69332755730,00,0.00,N,2,360,
20241021,2145,2245,2370,2125,155057,343821240,00,0.00,N,5,-100,
20241014,2245,2270,2385,2210,200405,457800205,00,0.00,N,5,-15,
20241007,2260,2345,2370,2260,96106,221782885,00,0.00,N,5,-40,
20240930,2300,2340,2340,2190,75550,172024735,00,0.00,N,5,-50,
20240923,2350,2290,2400,2225,521684,1216743665,00,0.00,N,2,60,
20240919,2290,2050,2605,2035,2542644,6238454860,00,0.00,N,2,260,
20240909,2030,1940,2030,1940,43899,87330258,00,0.00,N,2,15,
20240902,2015,2210,2215,1998,77967,161583944,00,0.00,N,5,-175,
20240826,2190,2210,2220,2075,53270,115637955,00,0.00,N,2,20,
20240819,2170,2265,2380,2170,162980,368414495,00,0.00,N,5,-90,
20240812,2260,2190,2285,2165,52961,117546410,00,0.00,N,2,70,
20240805,2190,2305,2305,1815,251475,522572649,00,0.00,N,5,-140,
20240729,2330,2435,2435,2280,96214,226615625,00,0.00,N,5,-105,
20240722,2435,2480,2495,2400,71392,174625780,00,0.00,N,5,-45,
20240715,2480,2480,2645,2410,178915,442960400,00,0.00,N,3,0,
20240708,2480,2470,2545,2435,78411,194162620,00,0.00,N,2,20,
20240701,2460,2545,2545,2365,190144,467105650,00,0.00,N,5,-75,
20240624,2535,2520,2645,2520,246597,636724765,00,0.00,N,3,0,
20240617,2535,2625,3010,2520,2228757,6144135565,00,0.00,N,5,-90,
20240610,2625,2555,2665,2525,87029,226507110,00,0.00,N,2,65,
20240603,2560,2550,2600,2525,62648,159834165,00,0.00,N,2,15,
20240527,2545,2630,2640,2520,119539,308287520,00,0.00,N,5,-85,
20240520,2630,2660,2700,2585,92245,243750725,00,0.00,N,5,-30,
20240513,2660,2705,2750,2650,80282,216809530,00,0.00,N,5,-85,
20240507,2745,2675,2755,2675,57283,156018785,00,0.00,N,2,55,
20240429,2690,2650,2735,2650,56322,151005300,00,0.00,N,2,10,
20240422,2680,2660,2705,2645,94663,252882960,00,0.00,N,3,0,
20240415,2680,2720,2720,2525,195780,515957375,00,0.00,N,5,-45,
20240408,2725,2785,2785,2620,118380,318393525,00,0.00,N,5,-60,
20240401,2785,2915,2950,2765,180486,514061745,00,0.00,N,5,-115,
20240325,2900,2975,3015,2900,185458,549792150,00,0.00,N,5,-75,
20240318,2975,2930,2980,2855,162598,473843620,00,0.00,N,2,10,
20240311,2965,2995,3010,2900,170525,502825315,00,0.00,N,5,-30,
20240304,2995,3000,3005,2900,198685,585214970,00,0.00,N,5,-5,
20240226,3000,3030,3075,2925,162389,485350255,00,0.00,N,5,-35,
20240219,3035,3060,3115,3000,233363,715057355,00,0.00,N,5,-25,
20240213,3060,2900,3235,2890,1920129,5947098160,00,0.00,N,2,140,
20240205,2920,2900,3270,2805,3013188,9284680325,00,0.00,N,2,20,
20240129,2900,2965,2975,2845,248866,725910035,00,0.00,N,5,-50,
20240122,2950,2920,3010,2840,240910,706837065,00,0.00,N,2,30,
20240115,2920,2945,3020,2815,184027,534903490,00,0.00,N,5,-25,
20240108,2945,2925,3100,2905,326693,977830615,00,0.00,N,2,25,
20240102,2920,2875,2965,2865,138722,402652590,00,0.00,N,2,40,
20231226,2880,2860,2880,2760,88196,249081950,00,0.00,N,2,35,
20231218,2845,2935,2985,2840,272991,791602795,00,0.00,N,5,-85,
20231211,2930,2945,3405,2905,2816561,8858399240,00,0.00,N,5,-5,
20231204,2935,2890,3075,2840,707564,2101317180,00,0.00,N,2,45,
20231127,2890,2865,2920,2765,184206,527258570,00,0.00,N,2,20,
20231120,2870,2845,2965,2805,357037,1031315320,00,0.00,N,2,5,
20231113,2865,2615,2875,2545,378365,1047721890,00,0.00,N,2,255,
20231106,2610,2755,2785,2590,255335,691083625,00,0.00,N,5,-125,
20231030,2735,2580,2860,2580,1388802,3823669815,00,0.00,N,2,160,
20231023,2575,2460,2605,2370,297748,743825885,00,0.00,N,2,95,
20231016,2480,2850,2850,2460,609760,1646640130,00,0.00,N,5,-370,
20231010,2850,3185,3195,2805,1667054,5091915975,00,0.00,N,5,-345,
20231004,3195,2915,3600,2870,14586741,48121279575,00,0.00,N,2,390,
20230925,2805,2810,2890,2690,173113,481306800,00,0.00,N,5,-45,
20230918,2850,3045,3085,2835,177411,519860235,00,0.00,N,5,-220,
20230911,3070,3080,3135,2865,210214,635362060,00,0.00,N,5,-5,
20230904,3075,3100,3140,3020,207429,639274505,00,0.00,N,5,-25,
20230828,3100,3070,3165,2995,313403,967124035,00,0.00,N,2,30,
20230821,3070,2860,3495,2845,2317010,7544990655,00,0.00,N,2,185,
20230814,2885,2990,3005,2750,157135,447003745,00,0.00,N,5,-100,
20230807,2985,2905,3020,2765,192892,548719695,00,0.00,N,2,85,
20230731,2900,2840,2995,2815,121520,352250905,00,0.00,N,2,65,
20230724,2835,3080,3200,2575,336256,947620145,00,0.00,N,5,-250,
20230717,3085,3275,3310,3060,219289,696404985,00,0.00,N,5,-225,
20230710,3310,3250,3445,3150,145170,476530485,00,0.00,N,2,30,
20230703,3280,3560,3680,3235,265043,903386965,00,0.00,N,5,-245,
20230626,3525,3660,3695,3475,164881,589472830,00,0.00,N,5,-125,
20230619,3650,3800,3800,3590,182429,673363160,00,0.00,N,5,-135,
20230612,3785,3920,3920,3685,170629,645613105,00,0.00,N,5,-115,
20230605,3900,3930,3990,3845,179790,702442555,00,0.00,N,5,-30,
20230530,3930,3800,4330,3800,2070742,8444775500,00,0.00,N,2,160,
20230522,3770,3770,4070,3740,493805,1923729450,00,0.00,N,3,0,
20230515,3770,3690,3895,3540,358063,1320802800,00,0.00,N,2,80,
20230508,3690,3720,3880,3650,152262,569174920,00,0.00,N,5,-20,
20230502,3710,3630,3775,3630,86110,319463670,00,0.00,N,2,35,
20230424,3675,4030,4190,3660,441239,1752231685,00,0.00,N,5,-340,
20230417,4015,4255,4320,3980,253519,1057302965,00,0.00,N,5,-290,
20230410,4305,4300,4330,4040,327576,1382645880,00,0.00,N,2,25,
20230403,4280,4310,4495,4255,400940,1757831795,00,0.00,N,5,-65,
20230327,4345,4350,4520,4240,569653,2508118655,00,0.00,N,3,0,
20230320,4345,4275,4490,4195,723024,3146902850,00,0.00,N,2,70,
20230313,4275,4195,4790,3935,3957179,17808947840,00,0.00,N,5,-10,
20230306,4285,4290,4660,4190,1450930,6491882135,00,0.00,N,2,5,
20230227,4280,4310,4370,4015,351336,1479763140,00,0.00,N,5,-30,
20230220,4310,4220,4640,4180,1745447,7797190700,00,0.00,N,2,65,
20230213,4245,4685,4950,4205,2237649,10401182480,00,0.00,N,5,-390,
20230206,4635,3980,5090,3880,14168743,65955225505,00,0.00,N,2,655,
20230130,3980,3700,4250,3630,7950475,32010663980,00,0.00,N,2,355,
20230125,3625,3660,3845,3530,783282,2847800385,00,0.00,N,2,150,
20230116,3475,3565,3660,3340,598334,2081023855,00,0.00,N,5,-90,
20230109,3565,3460,3680,3370,1588490,5604741460,00,0.00,N,2,170,
20230102,3395,3195,3990,2920,3929311,14225192025,00,0.00,N,2,175,
20221226,3220,3350,3395,3135,131883,432462805,00,0.00,N,5,-180,
20221219,3400,3770,3775,3350,221652,781949380,00,0.00,N,5,-385,
20221212,3785,3855,3880,3660,89384,339321225,00,0.00,N,5,-45,
20221205,3830,4170,4175,3790,243263,970161190,00,0.00,N,5,-230,
20221128,4060,4010,4150,3835,205272,824855305,00,0.00,N,2,65,
20221121,3995,4050,4070,3830,131843,519610800,00,0.00,N,5,-65,
20221114,4060,4080,4150,4025,174302,711445700,00,0.00,N,3,0,
20221107,4060,4030,4175,3960,553856,2263491600,00,0.00,N,2,80,
20221031,3980,3795,4010,3690,244182,943107605,00,0.00,N,2,220,
20221024,3760,3665,4000,3665,235523,896071175,00,0.00,N,2,135,
20221017,3625,3695,3875,3565,127782,477222695,00,0.00,N,5,-100,
20221011,3725,3965,3970,3315,295007,1069759120,00,0.00,N,5,-355,
20221004,4080,4005,4170,3965,107240,436362210,00,0.00,N,2,105,
20220926,3975,4390,4440,3800,659342,2691720595,00,0.00,N,5,-465,
20220919,4440,4965,4990,4405,361116,1689778630,00,0.00,N,5,-510,
20220913,4950,5080,5180,4930,236176,1188553240,00,0.00,N,5,-110,
20220905,5060,5160,5340,5050,239355,1240356190,00,0.00,N,5,-210,
20220829,5270,5210,5630,5110,489273,2641494630,00,0.00,N,5,-210,
20220822,5480,5580,5630,5150,299291,1610975530,00,0.00,N,5,-190,
20220816,5670,5760,5850,5480,522250,2967877670,00,0.00,N,5,-100,
20220808,5770,5680,6170,5530,3897938,22959553220,00,0.00,N,2,60,
20220801,5710,5470,5800,5470,1463263,8363528860,00,0.00,N,2,220,
20220725,5490,5470,5650,5350,385824,2113216690,00,0.00,N,5,-20,
20220718,5510,5350,5810,5270,637856,3525183300,00,0.00,N,2,310,
20220711,5200,5600,5630,5120,666509,3598726660,00,0.00,N,5,-350,
20220704,5550,5840,5840,5060,1410377,7741124810,00,0.00,N,2,190,
20220627,5360,5140,5860,5140,1974526,10968852530,00,0.00,N,2,270,
20220620,5090,6360,6500,4755,2888930,15989887720,00,0.00,N,5,-1160,
20220613,6250,6370,7450,5550,7239040,49396404430,00,0.00,N,5,-310,
20220607,6560,7020,7170,6560,410852,2816608570,00,0.00,N,5,-500,
20220530,7060,7140,7390,7020,625916,4508474410,00,0.00,N,5,-20,
20220523,7080,7470,8000,7040,4498624,33812841190,00,0.00,N,5,-360,
20220516,7440,6270,7900,6220,8105616,60574140990,00,0.00,N,2,1210,
20220509,6230,6710,6850,5950,726721,4603595640,00,0.00,N,5,-590,
20220502,6820,7020,7370,6800,438256,3116385360,00,0.00,N,5,-370,
20220425,7190,6960,7390,6650,1103370,7807297080,00,0.00,N,2,40,
20220418,7150,7650,7770,7100,716357,5303636370,00,0.00,N,5,-250,
20220411,7400,7560,8130,7250,1522283,11586300060,00,0.00,N,5,-210,
20220404,7610,7820,8480,7570,5489215,44611177840,00,0.00,N,5,-140,
20220328,7750,8070,8640,7750,6695622,55094703290,00,0.00,N,5,-320,
20220321,8070,7710,8490,7510,8271770,66578521420,00,0.00,N,2,380,
20220314,7690,8320,8350,7540,6952332,54808158120,00,0.00,N,5,-510,
20220307,8200,6830,9200,6370,36353802,296058091200,00,0.00,N,2,1250,
20220228,6950,6230,7660,6230,8423235,60528886680,00,0.00,N,2,610,
20220221,6340,6860,7850,6260,16375816,118810573590,00,0.00,N,2,60,
20220214,6280,6080,7250,5270,7078145,47176220520,00,0.00,N,2,170,
20220207,6110,6890,6970,6040,782068,5094571650,00,0.00,N,5,-670,
20220203,6780,6260,6830,6260,420363,2774493720,00,0.00,N,2,530,
20220124,6250,7440,7600,5870,1938482,13323525010,00,0.00,N,5,-1050,
20220117,7300,7470,7680,6870,2553131,18481971810,00,0.00,N,5,-140,
20220110,7440,8020,8850,7300,16617579,138567083830,00,0.00,N,5,-670,
20220103,8110,6290,8310,6170,17535357,135198362630,00,0.00,N,2,1840,
20211227,6270,5780,6760,5750,1477265,9436593620,00,0.00,N,2,450,
20211220,5820,5760,5970,5440,315287,1800379320,00,0.00,N,2,80,
20211213,5740,5970,6040,5620,301409,1761117210,00,0.00,N,5,-230,
20211206,5970,5780,6370,5540,646350,3830036490,00,0.00,N,2,250,
20211129,5720,5850,6100,5300,726506,4163140770,00,0.00,N,5,-380,
20211122,6100,6660,6660,6010,476051,2980807400,00,0.00,N,5,-560,
20211115,6660,6130,7080,6130,1516006,10285790380,00,0.00,N,2,560,
20211108,6100,6250,6520,5980,492345,3074264050,00,0.00,N,5,-280,
20211101,6380,6240,6700,6190,575303,3714268630,00,0.00,N,2,140,
20211025,6240,6580,6630,6190,227212,1462116530,00,0.00,N,5,-310,
20211018,6550,6520,6680,6380,304324,1974254140,00,0.00,N,2,30,
20211012,6520,6160,6550,6000,241008,1511064560,00,0.00,N,2,270,
20211005,6250,6490,6710,5750,729092,4511334840,00,0.00,N,5,-280,
20210927,6530,6890,7300,6430,850570,5763554780,00,0.00,N,5,-240,
20210923,6770,6930,7010,6760,203515,1398721410,00,0.00,N,5,-200,
20210913,6970,6950,7230,6700,587484,4046652650,00,0.00,N,5,-10,
20210906,6980,7430,7740,6910,533901,3922471650,00,0.00,N,5,-460,
20210830,7440,7560,7580,7150,512390,3770879370,00,0.00,N,5,-110,
20210823,7550,6930,7870,6810,1375851,10138094520,00,0.00,N,2,560,
20210817,6990,7620,7620,6700,1089552,7737448860,00,0.00,N,5,-630,
20210809,7620,8420,8500,7380,880409,6977343180,00,0.00,N,5,-900,
20210802,8520,8320,8930,8020,1874583,16108455280,00,0.00,N,2,220,
20210726,8300,9380,9410,8290,1200474,10673756590,00,0.00,N,5,-1080,
20210719,9380,10100,10650,9330,6089427,61670106160,00,0.00,N,5,-590,
20210712,9970,9410,10200,9230,7298917,71662128480,00,0.00,N,2,560,