stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1765,1789,1854,1750,692870,1245313221,00,0.00,N,5,-13,
20250217,1778,1714,1822,1689,764420,1339743106,00,0.00,N,2,74,
20250210,1704,1721,1769,1657,574473,986261774,00,0.00,N,5,-17,
20250203,1721,1673,1840,1611,1383640,2406723085,00,0.00,N,2,48,
20250131,1673,1668,1695,1631,107424,177162131,00,0.00,N,3,0,
20250120,1673,1692,1859,1629,1661016,2865159852,00,0.00,N,5,-19,
20250113,1692,1746,1755,1605,684522,1168384911,00,0.00,N,5,-55,
20250106,1747,1713,1770,1701,1002954,1740567726,00,0.00,N,2,34,
20241230,1713,1585,1729,1569,642614,1066590900,00,0.00,N,2,136,
20241223,1577,2130,2255,1558,2865496,4895043406,00,0.00,N,5,-553,
20241216,2130,2260,2315,2130,324861,729472170,00,0.00,N,5,-130,
20241209,2260,2260,2260,1980,753905,1598635229,00,0.00,N,5,-10,
20241202,2270,2920,3195,2180,4836199,12676506805,00,0.00,N,5,-570,
20241125,2840,2670,2850,2500,904157,2399986245,00,0.00,N,2,225,
20241118,2615,2600,3200,2465,2939096,8605048265,00,0.00,N,2,15,
20241111,2600,2545,2735,2320,595408,1497811160,00,0.00,N,2,55,
20241104,2545,2695,2760,2485,549356,1440769355,00,0.00,N,5,-150,
20241028,2695,2761,3846,2662,10664260,35832286350,00,0.00,N,5,-52,
20241021,2747,2771,3112,2548,1840145,5219038230,00,0.00,N,5,-24,
20241014,2771,3007,3093,2756,765825,2232933425,00,0.00,N,5,-236,
20241007,3007,3292,3775,3007,2484910,8370702965,00,0.00,N,5,-304,
20240930,3311,3258,3865,3078,4235989,14713115035,00,0.00,N,5,-37,
20240923,3348,3211,5021,2856,33465949,132646197285,00,0.00,N,2,146,
20240919,3202,2572,3202,2420,1842693,5500617970,00,0.00,N,2,787,
20240909,2415,2178,2794,2065,1912291,4896053580,00,0.00,N,2,189,
20240902,2226,2505,2505,2216,265945,633742670,00,0.00,N,5,-279,
20240826,2505,2700,3173,2463,1108135,3106526110,00,0.00,N,5,-195,
20240819,2700,2984,3164,2643,1064602,3130817525,00,0.00,N,5,-260,
20240812,2960,2752,3386,2718,5122489,15881375855,00,0.00,N,2,265,
20240805,2695,2633,3159,2164,2092745,5677009010,00,0.00,N,2,24,
20240729,2671,3817,3855,2557,7300069,23621439265,00,0.00,N,5,-644,
20240722,3315,2652,3315,2534,2545262,7975696555,00,0.00,N,2,663,
20240715,2652,2695,2752,2548,241462,651601220,00,0.00,N,5,-43,
20240708,2695,2761,2780,2610,254850,681844160,00,0.00,N,5,-66,
20240701,2761,2979,2979,2695,191209,533307645,00,0.00,N,5,-218,
20240624,2979,2993,3154,2842,114380,335616265,00,0.00,N,5,-5,
20240617,2984,3012,3097,2837,282027,819878160,00,0.00,N,5,-28,
20240610,3012,3183,3287,2941,309693,950214865,00,0.00,N,5,-171,
20240603,3183,3415,3633,3159,560679,1860109860,00,0.00,N,5,-165,
20240527,3348,3031,3727,2941,2194929,7416238895,00,0.00,N,2,322,
20240520,3026,3524,3524,3022,646913,2094780975,00,0.00,N,5,-502,
20240513,3528,3751,3765,3505,423914,1529445740,00,0.00,N,5,-218,
20240507,3746,3993,3997,3690,655807,2484470140,00,0.00,N,5,-199,
20240429,3945,4163,4599,3865,1610801,6616497245,00,0.00,N,5,-105,
20240422,4050,6053,6262,3893,3373138,15203247900,00,0.00,N,5,-1937,
20240415,5987,5911,6972,5826,2037406,12746529170,00,0.00,N,2,76,
20240408,5911,6337,6603,5750,314748,1907280550,00,0.00,N,5,-389,
20240401,6300,4803,6394,4803,2112575,11965022050,00,0.00,N,2,1554,
20240325,4746,4954,5257,4646,291711,1458061575,00,0.00,N,5,-208,
20240318,4954,4523,5011,4400,270180,1273840225,00,0.00,N,2,502,
20240311,4452,4102,4632,4092,251668,1111164235,00,0.00,N,2,365,
20240304,4087,4163,4173,3784,107092,432677145,00,0.00,N,5,-48,
20240226,4135,4381,4395,4130,85850,363775305,00,0.00,N,5,-246,
20240219,4381,4391,4547,4320,135729,598868735,00,0.00,N,5,-10,
20240213,4391,4315,4438,4282,62006,270150180,00,0.00,N,2,62,
20240205,4329,4310,4414,4177,68152,292642270,00,0.00,N,2,52,
20240129,4277,4642,4642,4140,133999,582543970,00,0.00,N,5,-303,
20240122,4580,4661,4722,4509,113480,518937260,00,0.00,N,5,-52,
20240115,4632,5248,5324,4556,159547,772844300,00,0.00,N,5,-597,
20240108,5229,5295,5646,5011,184306,984341020,00,0.00,N,5,-66,
20240102,5295,5267,5475,5220,141060,753423660,00,0.00,N,2,28,
20231226,5267,5305,5305,5087,99946,519205080,00,0.00,N,2,57,
20231218,5210,5163,5324,4964,191765,990172780,00,0.00,N,2,19,
20231211,5191,5068,5210,4945,178134,908227160,00,0.00,N,2,170,
20231204,5021,5040,5115,4907,183750,915107400,00,0.00,N,2,38,
20231127,4983,5172,5210,4916,151989,762346860,00,0.00,N,5,-189,
20231120,5172,5021,5352,4992,164296,855063510,00,0.00,N,2,123,
20231113,5049,5191,5418,4841,254534,1301089040,00,0.00,N,5,-142,
20231106,5191,4916,5958,4860,1230044,6638486850,00,0.00,N,2,256,
20231030,4935,4642,5030,4485,219550,1035460050,00,0.00,N,2,251,
20231023,4684,4878,5077,4646,344201,1665948850,00,0.00,N,5,-289,
20231016,4973,5826,5873,4897,653748,3534365140,00,0.00,N,5,-976,
20231010,5949,5513,7124,5257,8024126,51961987580,00,0.00,N,2,900,
20231004,5049,5466,5636,4888,381430,1961433240,00,0.00,N,5,-521,
20230925,5570,6262,6413,5390,534048,3134843430,00,0.00,N,5,-758,
20230918,6328,7711,7815,6328,2664324,18988959360,00,0.00,N,5,-1487,
20230911,7815,7105,9284,6385,6830583,55679063850,00,0.00,N,2,1061,
20230904,6754,6091,7891,5996,3782159,26676362410,00,0.00,N,2,663,
20230828,6091,6205,7124,6044,709435,4651753340,00,0.00,N,5,-66,
20230821,6157,6110,6489,6006,139386,860058670,00,0.00,N,2,85,
20230814,6072,6517,6517,6063,95226,590706390,00,0.00,N,5,-455,
20230807,6527,6281,6612,6082,176059,1122506050,00,0.00,N,2,218,
20230731,6309,6300,7057,6176,461862,3036044000,00,0.00,N,2,28,
20230724,6281,6318,7256,5977,816912,5372043680,00,0.00,N,5,-132,
20230717,6413,6015,6660,5949,143376,897752240,00,0.00,N,2,322,
20230710,6091,5987,6205,5977,54022,327729830,00,0.00,N,2,114,
20230703,5977,6252,6849,5949,358892,2254790500,00,0.00,N,5,-256,
20230626,6233,6262,6584,6120,86071,547041870,00,0.00,N,5,-95,
20230619,6328,6555,6641,6167,147659,933908620,00,0.00,N,5,-218,
20230612,6546,7010,7048,6508,189742,1276876760,00,0.00,N,5,-350,
20230605,6896,7105,7105,6830,112238,780055950,00,0.00,N,5,-142,
20230530,7038,6868,7095,6821,124961,866251140,00,0.00,N,2,104,
20230522,6934,6840,8336,6811,1579129,11685257480,00,0.00,N,2,38,
20230515,6896,6896,6953,6574,115158,780882770,00,0.00,N,3,0,
20230508,6896,7133,7133,6792,169539,1179282590,00,0.00,N,5,-199,
20230502,7095,6849,8213,6735,1253649,9536105190,00,0.00,N,2,322,
20230424,6773,7275,7361,6754,127299,889179600,00,0.00,N,5,-502,
20230417,7275,8043,8043,7190,181768,1365355370,00,0.00,N,5,-673,
20230410,7948,7427,7967,7152,247632,1876349580,00,0.00,N,2,445,
20230403,7503,7086,7948,6982,335361,2520479870,00,0.00,N,2,322,
20230327,7181,7275,7484,7086,119158,869727340,00,0.00,N,5,-94,
20230320,7275,7389,7484,7152,138239,1008799130,00,0.00,N,5,-38,
20230313,7313,7237,7673,6754,124104,890847890,00,0.00,N,2,19,
20230306,7294,8100,8156,7228,258619,1999337300,00,0.00,N,5,-806,
20230227,8100,8118,8403,7872,144755,1177239820,00,0.00,N,5,-56,
20230220,8156,8592,8763,8090,135115,1137503110,00,0.00,N,5,-341,
20230213,8497,8621,8734,8280,198006,1678777360,00,0.00,N,5,-209,
20230206,8706,9577,9577,8696,951129,8233796905,00,0.00,N,5,-815,
20230130,9521,9606,9672,9236,212418,2001877090,00,0.00,N,5,-47,
20230125,9568,9284,9776,9284,184778,1768557390,00,0.00,N,2,294,
20230116,9274,10089,10278,9208,572838,5510325990,00,0.00,N,5,-720,
20230109,9994,9757,11226,9142,4312160,44648412750,00,0.00,N,2,426,
20230102,9568,8791,10373,8081,4967360,46818750970,00,0.00,N,2,777,
20221226,8791,9284,9473,8658,627050,5653655400,00,0.00,N,5,-493,
20221219,9284,9388,10752,8876,4440468,43173958480,00,0.00,N,5,-284,
20221212,9568,7768,10326,7607,5460366,53194133530,00,0.00,N,2,1876,
20221205,7692,8270,8270,7105,269794,2091011850,00,0.00,N,5,-512,
20221128,8204,8412,8952,8166,1211061,10301438510,00,0.00,N,5,-227,
20221121,8900,8090,9990,7560,3155454,29545863220,00,0.00,N,2,980,
20221114,7920,7870,8270,7700,126391,1009272830,00,0.00,N,2,50,
20221107,7870,7600,7980,7430,103031,798532920,00,0.00,N,2,380,
20221031,7490,8030,8300,7450,174011,1369370730,00,0.00,N,5,-520,
20221024,8010,7810,9100,7730,1036967,8723753070,00,0.00,N,2,230,
20221017,7780,8750,9350,7500,749965,6584304990,00,0.00,N,5,-1020,
20221011,8800,8250,10700,8110,4856359,46997920450,00,0.00,N,2,440,
20221004,8360,9180,10000,7840,4942918,44250276000,00,0.00,N,5,-160,
20220926,8520,6800,8520,6270,641074,5009520140,00,0.00,N,2,1430,
20220919,7090,8070,8280,7070,69990,530911270,00,0.00,N,5,-1030,
20220913,8120,8250,8380,7920,39858,324248190,00,0.00,N,5,-140,
20220905,8260,8420,8500,8080,58120,481764860,00,0.00,N,5,-160,
20220829,8420,8590,8800,8170,126565,1064300430,00,0.00,N,5,-300,
20220822,8720,8770,10100,8430,972080,9229496530,00,0.00,N,5,-160,
20220816,8880,8880,8950,8680,43554,383546060,00,0.00,N,3,0,
20220808,8880,9510,9560,8600,170796,1543701350,00,0.00,N,5,-630,
20220801,9510,9290,11800,8910,1685477,17867143350,00,0.00,N,2,470,
20220725,9040,9700,9700,8930,75036,694720980,00,0.00,N,5,-660,
20220718,9700,8450,9870,8390,181833,1690706410,00,0.00,N,2,1310,
20220711,8390,8170,8600,8100,66830,553876050,00,0.00,N,2,210,
20220704,8180,7380,8700,6970,68458,533745950,00,0.00,N,2,1020,
20220627,7160,7010,7660,7010,63762,469886570,00,0.00,N,2,190,
20220620,6970,8310,8310,6620,147353,1082229090,00,0.00,N,5,-1330,
20220613,8300,9490,9490,7510,164564,1380107630,00,0.00,N,5,-1260,
20220607,9560,10300,10450,9330,107912,1054968730,00,0.00,N,5,-790,
20220530,10350,10450,10550,10200,29697,308251700,00,0.00,N,3,0,
20220523,10350,10350,10700,9990,83493,850434290,00,0.00,N,2,50,
20220516,10300,10600,10900,10200,50480,527813950,00,0.00,N,5,-300,
20220509,10600,11200,11200,10100,90569,948991200,00,0.00,N,5,-600,
20220502,11200,11300,11500,11000,33833,380008000,00,0.00,N,5,-100,
20220425,11300,11600,11750,10800,87185,973064700,00,0.00,N,5,-350,
20220418,11650,11550,12100,11350,107725,1265069500,00,0.00,N,3,0,
20220411,11650,11850,11900,10950,110928,1271474950,00,0.00,N,5,-200,
20220404,11850,12050,13900,11600,791008,10072998750,00,0.00,N,5,-200,
20220328,12050,12300,12500,11750,64319,780225450,00,0.00,N,5,-200,
20220321,12250,12250,12650,11850,73067,894207600,00,0.00,N,2,100,
20220314,12150,11300,12250,10950,79634,924892800,00,0.00,N,2,750,
20220307,11400,11950,12450,10350,181998,2053325250,00,0.00,N,5,-600,
20220228,12000,11000,12100,11000,49440,572168700,00,0.00,N,2,1000,
20220221,11000,11500,11950,10600,83052,928972950,00,0.00,N,5,-700,
20220214,11700,12650,12650,11200,108344,1269443650,00,0.00,N,5,-800,
20220207,12500,12650,12700,11850,98162,1199290050,00,0.00,N,5,-100,
20220203,12600,11800,12800,11800,74848,932309450,00,0.00,N,2,1050,
20220124,11550,13950,13950,10250,443005,5066609850,00,0.00,N,5,-2400,
20220117,13950,13850,14250,13250,132770,1815088350,00,0.00,N,5,-50,
20220110,14000,15700,15800,13700,210506,3013542950,00,0.00,N,5,-1700,
20220103,15700,16350,16600,14950,143118,2267357950,00,0.00,N,5,-500,
20211227,16200,16150,16250,15500,87145,1388447800,00,0.00,N,2,50,
20211220,16150,15750,17600,15450,480982,7881304300,00,0.00,N,2,850,
20211213,15300,16500,16500,15050,168733,2699278000,00,0.00,N,5,-1150,
20211206,16450,14950,16500,14450,233634,3694154200,00,0.00,N,2,1450,
20211129,15000,14400,16200,13850,365411,5437109650,00,0.00,N,2,650,
20211122,14350,13350,16600,13350,626859,9379751050,00,0.00,N,2,1000,
20211115,13350,14000,14650,13150,246271,3375494300,00,0.00,N,5,-600,
20211108,13950,14900,15100,13200,343709,4759640050,00,0.00,N,5,-1250,
20211101,15200,15900,16750,15200,234935,3695660550,00,0.00,N,5,-900,
20211025,16100,16400,17150,15950,156550,2585169350,00,0.00,N,5,-400,
20211018,16500,17050,17400,16000,150247,2505357100,00,0.00,N,5,-700,
20211012,17200,16350,17300,15400,279972,4583977200,00,0.00,N,2,1000,
20211005,16200,16900,17150,15200,251675,4048669550,00,0.00,N,5,-1300,
20210927,17500,20400,20650,17000,407333,7540563700,00,0.00,N,5,-2900,
20210923,20400,20150,20800,19900,78354,1589196000,00,0.00,N,5,-100,
20210913,20500,21850,21900,20200,270422,5599016900,00,0.00,N,5,-1150,
20210906,21650,22900,23750,21400,562762,12753387550,00,0.00,N,5,-1250,
20210830,22900,21450,24050,20600,907211,20739291700,00,0.00,N,2,1450,
20210823,21450,20850,22550,20450,280420,6095007850,00,0.00,N,2,1050,
20210817,20400,22500,22500,20100,274482,5879176650,00,0.00,N,5,-2100,
20210809,22500,24050,24050,21350,411944,9394721250,00,0.00,N,5,-1550,
20210802,24050,23250,24750,23250,359922,8662948150,00,0.00,N,2,950,
20210726,23100,23500,26350,22150,680923,16137693350,00,0.00,N,5,-200,
20210719,23300,25250,25450,23000,600147,14641074900,00,0.00,N,5,-2350,
20210712,25650,26000,27550,24600,1659304,43492218400,00,0.00,N,5,-150,