stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20250217,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20250210,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20250203,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20250131,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20250120,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20250113,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20250106,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241230,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241223,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241216,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241209,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241202,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241125,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241118,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241111,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241104,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241028,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241021,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241014,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241007,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240930,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240923,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240919,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240909,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240902,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240826,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240819,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240812,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240805,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240729,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240722,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240715,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240708,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240701,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240624,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240617,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240610,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240603,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240527,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240520,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240513,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240507,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240429,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240422,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240415,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240408,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240401,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240325,3810,4400,4400,3700,2191681,9014025062,00,0.00,N,2,410,
20240318,3400,4000,4400,3100,2231914,8566983625,00,0.00,N,5,-1010,
20240311,4410,5930,6500,4040,2559529,12754960797,00,0.00,N,5,-1050,
20240304,5460,6200,6400,5200,971560,5554395501,00,0.00,N,5,-750,
20240226,6210,5670,7050,5560,2522294,16065237314,00,0.00,N,2,520,
20240219,5690,4150,6320,4130,6548058,35430739769,00,0.00,N,2,1610,
20240213,4080,3570,4800,3560,1011648,4312301256,00,0.00,N,2,550,
20240205,3530,3490,3800,3360,226645,806691030,00,0.00,N,2,70,
20240129,3460,3700,3720,3060,286781,951331805,00,0.00,N,5,-40,
20240122,3500,3950,4020,3350,650008,2366291673,00,0.00,N,5,-450,
20240115,3950,4990,5120,3500,1798736,7217551655,00,0.00,N,5,-1020,
20240108,4970,5070,6080,4940,756777,4135174136,00,0.00,N,5,-90,
20240102,5060,5030,5400,4850,250747,1251016344,00,0.00,N,2,20,
20231226,5040,5260,5390,4940,176272,907598556,00,0.00,N,5,-220,
20231218,5260,6110,6210,5050,387483,2146872920,00,0.00,N,5,-940,
20231211,6200,5870,6890,5680,623187,3872435652,00,0.00,N,2,400,
20231204,5800,5320,6350,5080,794220,4638246979,00,0.00,N,2,530,
20231127,5270,5850,5890,5020,350566,1863452384,00,0.00,N,5,-580,
20231120,5850,6100,6410,5790,262690,1588874927,00,0.00,N,5,-250,
20231113,6100,6390,6410,5810,408498,2474924848,00,0.00,N,5,-320,
20231106,6420,8110,8250,6140,637764,4404871876,00,0.00,N,5,-1580,
20231030,8000,7600,8350,7230,355360,2747966270,00,0.00,N,2,400,
20231023,7600,6130,7990,6130,928309,6569829591,00,0.00,N,2,1450,
20231016,6150,6900,9080,6070,1849628,14370769836,00,0.00,N,5,-830,
20231010,6980,7200,7280,6600,355721,2466772870,00,0.00,N,5,-190,
20231004,7170,8960,9090,6890,630373,4752575619,00,0.00,N,5,-1830,
20230925,9000,9180,9290,8800,181199,1630007493,00,0.00,N,5,-180,
20230918,9180,9200,9680,8500,695272,6260703222,00,0.00,N,2,50,
20230911,9130,11000,11250,8590,2015628,19102060042,00,0.00,N,5,-2570,
20230904,11700,11850,13030,11080,986559,12013203221,00,0.00,N,5,-390,
20230828,12090,11910,12410,10770,889056,10392718229,00,0.00,N,2,180,
20230821,11910,11050,12490,10240,766360,8853435311,00,0.00,N,2,630,
20230814,11280,11660,12580,10660,618607,7211585490,00,0.00,N,5,-570,
20230807,11850,10840,12620,10450,2467441,28807042038,00,0.00,N,2,1290,
20230731,10560,10670,10900,7500,1961481,18738898005,00,0.00,N,5,-100,
20230724,10660,11300,11300,9220,1371246,14097599848,00,0.00,N,5,-640,
20230717,11300,12110,12850,10880,936921,11101409796,00,0.00,N,5,-600,
20230710,11900,10260,12200,9250,2676628,28423314777,00,0.00,N,2,1570,
20230703,10330,14430,16790,9090,3907552,47110187268,00,0.00,N,5,-4100,
20230626,14430,13270,16500,12810,1892417,28258660057,00,0.00,N,2,1180,
20230619,13250,12120,13250,11710,1392415,17514930813,00,0.00,N,2,430,
20230612,12820,12590,13460,11730,1980270,24629192968,00,0.00,N,2,220,
20230605,12600,12390,13230,11500,2362317,29920818114,00,0.00,N,2,620,
20230530,11980,10700,12060,9920,1490176,16995555019,00,0.00,N,2,1230,
20230522,10750,11460,11790,10200,554894,6225484848,00,0.00,N,5,-770,
20230515,11520,10650,11880,9290,827950,9054537574,00,0.00,N,2,420,
20230508,11100,9200,12190,9200,1282432,13994874965,00,0.00,N,2,1900,
20230502,9200,8580,9390,8300,136204,1212117002,00,0.00,N,2,610,
20230424,8590,8710,9210,8200,192543,1660085541,00,0.00,N,5,-340,
20230417,8930,10110,10300,8630,312734,2946423441,00,0.00,N,5,-1180,
20230410,10110,9590,10950,9040,737581,7488078465,00,0.00,N,2,520,
20230403,9590,9580,10160,8650,547662,5202453976,00,0.00,N,5,-60,
20230327,9650,9110,10480,8390,944016,8800664646,00,0.00,N,2,450,
20230320,9200,7050,9700,6000,4828015,37079106958,00,0.00,N,2,2250,
20230313,6950,12620,12620,4870,6221019,38260572491,00,0.00,N,5,-5730,
20230306,12680,13490,13600,12500,59456,774897181,00,0.00,N,5,-800,
20230227,13480,12490,14590,12280,219474,2989846076,00,0.00,N,2,960,
20230220,12520,12370,12740,12270,38757,482137083,00,0.00,N,2,20,
20230213,12500,12710,13300,12330,67629,865075768,00,0.00,N,5,-410,
20230206,12910,13270,13300,12050,124316,1583932680,00,0.00,N,5,-360,
20230130,13270,12350,13980,11690,256758,3361844113,00,0.00,N,2,830,
20230125,12440,12900,13130,11770,185498,2287623785,00,0.00,N,5,-460,
20230116,12900,12500,13650,12350,214197,2804593575,00,0.00,N,2,500,
20230109,12400,12050,12550,11600,104331,1254807065,00,0.00,N,2,300,
20230102,12100,11450,12150,10900,57774,661999075,00,0.00,N,2,600,
20221226,11500,11700,12400,10250,161873,1800972425,00,0.00,N,5,-200,
20221219,11700,11950,12000,10600,154320,1746521315,00,0.00,N,5,-300,
20221212,1200,1185,1235,1165,458908,548820515,00,0.00,N,3,0,
20221205,1200,1270,1270,1155,748790,902844360,00,0.00,N,5,-70,
20221128,1270,1255,1295,1215,616922,767853380,00,0.00,N,5,-10,
20221121,1280,1240,1350,1180,1869547,2342496885,00,0.00,N,2,40,
20221114,1240,1220,1250,1175,670141,805320515,00,0.00,N,2,20,
20221107,1220,1250,1290,1190,333002,407735370,00,0.00,N,5,-30,
20221031,1250,1180,1295,1165,249034,303075600,00,0.00,N,2,70,
20221024,1180,1230,1250,1160,386724,465729050,00,0.00,N,5,-60,
20221017,1240,1275,1340,1220,392608,494981950,00,0.00,N,5,-30,
20221011,1270,1315,1330,1240,217951,278052855,00,0.00,N,5,-70,
20221004,1340,1295,1455,1295,854498,1178724995,00,0.00,N,2,50,
20220926,1290,1300,1565,1200,3525068,4945977945,00,0.00,N,5,-10,
20220919,1300,1285,1390,1215,684327,888710395,00,0.00,N,2,35,
20220913,1265,1260,1290,1210,210958,262593080,00,0.00,N,2,5,
20220905,1260,1210,1315,1210,177743,223597230,00,0.00,N,2,20,
20220829,1240,1270,1315,1195,598078,748559560,00,0.00,N,5,-85,
20220822,1325,1270,1365,1270,325268,424870250,00,0.00,N,3,0,
20220816,1325,1390,1415,1255,736679,987372720,00,0.00,N,5,-60,
20220808,1385,1475,1475,1350,543489,758886650,00,0.00,N,5,-90,
20220801,1475,1500,1645,1445,2252373,3415159880,00,0.00,N,5,-45,
20220725,1520,1345,1695,1310,4588979,6946637780,00,0.00,N,2,175,
20220718,1345,1295,1380,1285,769561,1014224180,00,0.00,N,2,50,
20220711,1295,1425,1430,1275,833564,1079486712,00,0.00,N,5,-80,
20220704,1375,1530,1560,1285,1551860,2183566050,00,0.00,N,5,-125,
20220627,1500,1840,2035,1475,2499886,4527241000,00,0.00,N,5,-350,
20220620,1850,1795,1940,1725,3452346,6329913660,00,0.00,N,2,45,
20220613,1805,1465,1900,1415,5174518,8589894525,00,0.00,N,2,335,
20220607,1470,1330,1620,1330,2278044,3386975955,00,0.00,N,2,125,
20220530,1345,1300,1365,1270,342064,452811440,00,0.00,N,2,45,
20220523,1300,1270,1330,1215,337200,423761305,00,0.00,N,2,30,
20220516,1270,1285,1355,1230,399167,510209830,00,0.00,N,2,5,
20220509,1265,1325,1345,1220,581100,742175250,00,0.00,N,5,-80,
20220502,1345,1410,1440,1335,469941,643827340,00,0.00,N,5,-70,
20220425,1415,1400,1590,1365,2073042,3031413715,00,0.00,N,3,0,
20220418,1415,1510,1655,1385,2559820,3865366405,00,0.00,N,5,-115,
20220411,1530,1550,1610,1440,1569644,2406983250,00,0.00,N,2,30,
20220404,1500,1420,1660,1375,3026788,4556261600,00,0.00,N,2,90,
20220328,1410,1335,1445,1275,1723431,2366726585,00,0.00,N,2,105,
20220321,1305,1295,1360,1265,1162712,1523907795,00,0.00,N,2,10,
20220314,1295,1305,1360,1220,1543408,1955539710,00,0.00,N,5,-20,
20220307,1315,1225,1395,1165,3119132,4017649505,00,0.00,N,2,105,
20220228,1210,1140,1250,1135,1278097,1530857995,00,0.00,N,2,70,
20220221,1140,1155,1195,1055,1076881,1212071270,00,0.00,N,5,-15,
20220214,1155,1095,1180,994,1000473,1090477499,00,0.00,N,2,40,
20220207,1115,1145,1265,1085,2702580,3163570645,00,0.00,N,5,-45,
20220203,1160,1020,1215,999,2675828,3021156181,00,0.00,N,2,145,
20220124,1015,1075,1080,949,1017323,1014857757,00,0.00,N,5,-70,
20220117,1085,1170,1190,1035,952810,1043333630,00,0.00,N,5,-105,
20220110,1190,1230,1250,1160,745160,887714660,00,0.00,N,5,-35,
20220103,1225,1180,1285,1180,1043754,1284895425,00,0.00,N,2,45,
20211227,1180,1250,1265,1135,741412,874437490,00,0.00,N,5,-55,
20211220,1235,1230,1330,1130,2614478,3155123990,00,0.00,N,3,0,
20211213,1235,1420,1425,1230,1806288,2381976950,00,0.00,N,5,-165,
20211206,1400,1380,1785,1310,12694080,19910822170,00,0.00,N,2,25,
20211129,1375,1390,1405,1290,1105618,1487648745,00,0.00,N,5,-35,
20211122,1410,1515,1640,1390,942674,1403469840,00,0.00,N,5,-105,
20211115,1515,1640,1730,1460,860094,1325124760,00,0.00,N,5,-120,
20211108,1635,1670,1780,1620,705029,1196166590,00,0.00,N,5,-35,
20211101,1670,1745,1760,1590,722797,1208981370,00,0.00,N,5,-95,
20211025,1765,1770,1930,1700,1971691,3577412760,00,0.00,N,5,-5,
20211018,1770,1845,1880,1770,446291,803020385,00,0.00,N,5,-55,
20211012,1825,1850,1850,1750,356207,645247435,00,0.00,N,5,-15,
20211005,1840,1870,1935,1765,629873,1158507815,00,0.00,N,5,-65,
20210927,1905,2010,2025,1810,1395553,2665959905,00,0.00,N,5,-125,
20210923,2030,2070,2070,2010,419769,852515665,00,0.00,N,5,-45,
20210913,2075,2130,2300,2030,4550738,9703015700,00,0.00,N,5,-80,
20210906,2155,2100,2325,2055,5346934,11809436105,00,0.00,N,2,60,
20210830,2095,2100,2250,2050,2038172,4413205685,00,0.00,N,2,20,
20210823,2075,2115,2185,2000,813036,1708003170,00,0.00,N,5,-40,
20210817,2115,2225,2285,2020,1756071,3807672570,00,0.00,N,5,-140,
20210809,2255,2105,2270,2020,2261031,4917510395,00,0.00,N,2,175,
20210802,2080,2185,2325,2060,1891436,4139286985,00,0.00,N,5,-50,
20210726,2130,2070,2220,1985,1134244,2382477040,00,0.00,N,2,80,
20210719,2050,2090,2120,1970,1168355,2388386740,00,0.00,N,5,-40,
20210712,2090,2130,2240,2075,1383183,2965722375,00,0.00,N,5,-40,