stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1917,1895,2045,1869,3661872,7180780580,00,0.00,N,2,38,
20250210,1879,1781,2070,1781,4112879,7940970340,00,0.00,N,2,62,
20250203,1817,1785,1849,1748,1621749,2902432491,00,0.00,N,5,-8,
20250131,1825,1903,1939,1810,562012,1044176145,00,0.00,N,5,-76,
20250120,1901,1859,2140,1809,10910345,21537722822,00,0.00,N,2,51,
20250113,1850,1948,1948,1840,621441,1172921934,00,0.00,N,5,-98,
20250106,1948,1915,1991,1913,1122169,2205306266,00,0.00,N,2,18,
20241230,1930,1802,1930,1802,643776,1204419714,00,0.00,N,2,109,
20241223,1821,1890,1920,1798,921959,1716760579,00,0.00,N,5,-50,
20241216,1871,1950,2045,1857,1208137,2365501462,00,0.00,N,5,-70,
20241209,1941,1750,1952,1637,2131100,3821970849,00,0.00,N,2,121,
20241202,1820,1993,2005,1789,1997147,3772751441,00,0.00,N,5,-162,
20241125,1982,2010,2055,1960,1090916,2193688663,00,0.00,N,5,-28,
20241118,2010,2015,2150,1986,1538481,3156544082,00,0.00,N,5,-5,
20241111,2015,2190,2195,1951,1782955,3628932444,00,0.00,N,5,-170,
20241104,2185,2095,2200,2075,1171601,2506042590,00,0.00,N,2,85,
20241028,2100,2050,2160,2050,976884,2061731555,00,0.00,N,2,45,
20241021,2055,2055,2250,2010,3819744,8185963380,00,0.00,N,3,0,
20241014,2055,2170,2330,2030,2732843,5952728665,00,0.00,N,5,-110,
20241007,2165,2105,2285,2020,2246346,4856592135,00,0.00,N,2,90,
20240930,2075,2165,2190,2025,556582,1166887680,00,0.00,N,5,-80,
20240923,2155,2075,2200,2075,1208019,2598978990,00,0.00,N,2,70,
20240919,2085,2070,2130,2065,220312,461324755,00,0.00,N,5,-5,
20240909,2090,1900,2165,1876,1444308,2975608342,00,0.00,N,2,133,
20240902,1957,2090,2120,1920,1009443,2022469612,00,0.00,N,5,-118,
20240826,2075,2155,2180,2000,1458951,3034703535,00,0.00,N,5,-90,
20240819,2165,2240,2260,2130,1135431,2494547395,00,0.00,N,5,-70,
20240812,2235,2155,2295,2120,1339099,2967116150,00,0.00,N,2,90,
20240805,2145,2190,2190,1860,3522100,7208285041,00,0.00,N,5,-75,
20240729,2220,2265,2370,2220,1829776,4193108455,00,0.00,N,5,-45,
20240722,2265,2435,2445,2205,2142141,4954643100,00,0.00,N,5,-185,
20240715,2450,2525,2635,2370,2183946,5427433345,00,0.00,N,5,-65,
20240708,2515,2525,2690,2500,2668091,6864918950,00,0.00,N,2,10,
20240701,2505,2600,2700,2495,2507110,6442962580,00,0.00,N,5,-85,
20240624,2590,2580,2870,2560,6216099,16839665170,00,0.00,N,5,-25,
20240617,2615,2695,2780,2525,5145709,13798303290,00,0.00,N,5,-95,
20240610,2710,2845,2910,2655,6291407,17553404725,00,0.00,N,5,-155,
20240603,2865,3275,3275,2790,19069740,57346370805,00,0.00,N,5,-125,
20240527,2990,2435,3445,2400,105982721,319746506005,00,0.00,N,2,555,
20240520,2435,2620,2625,2410,2494530,6212189680,00,0.00,N,5,-185,
20240513,2620,2615,2680,2590,1412867,3719318310,00,0.00,N,2,5,
20240507,2615,2670,2735,2600,1667051,4445743370,00,0.00,N,5,-40,
20240429,2655,2585,2690,2565,1720938,4501329870,00,0.00,N,2,75,
20240422,2580,2750,2790,2565,2969076,7981124230,00,0.00,N,5,-170,
20240415,2750,2830,2970,2720,7562121,21583521635,00,0.00,N,5,-120,
20240408,2870,3020,3060,2710,15896297,46030115480,00,0.00,N,5,-150,
20240401,3020,2950,3330,2835,27554631,86746621550,00,0.00,N,2,70,
20240325,2950,2930,3050,2815,6300017,18493751605,00,0.00,N,2,20,
20240318,2930,2910,3350,2835,35985899,113490112975,00,0.00,N,2,45,
20240311,2885,2800,2895,2740,3883628,10986119725,00,0.00,N,2,75,
20240304,2810,2865,2935,2735,4918921,13960240030,00,0.00,N,5,-35,
20240226,2845,3050,3080,2805,3788827,11083278770,00,0.00,N,5,-205,
20240219,3050,3120,3210,3020,6124741,19007505295,00,0.00,N,5,-70,
20240213,3120,3115,3465,3080,14350562,46639993950,00,0.00,N,2,70,
20240205,3050,3060,3150,2860,9394183,28093717170,00,0.00,N,5,-5,
20240129,3055,3860,3865,2970,16058455,53201879810,00,0.00,N,5,-760,
20240122,3815,3640,4420,3570,60905212,247393787330,00,0.00,N,2,290,
20240115,3525,3955,4340,3305,40356352,154192252700,00,0.00,N,5,-560,
20240108,4085,3405,4795,3405,155251225,658324576160,00,0.00,N,2,785,
20240102,3300,2500,3685,2485,76749019,249083417230,00,0.00,N,2,840,
20231226,2460,2470,2560,2365,1289402,3141933820,00,0.00,N,3,0,
20231218,2460,2535,2730,2435,5666667,14367769540,00,0.00,N,5,-70,
20231211,2530,2230,2670,2225,16487898,41518243980,00,0.00,N,2,300,
20231204,2230,2265,2295,2185,518719,1156296120,00,0.00,N,5,-65,
20231127,2295,2275,2395,2255,729468,1671977680,00,0.00,N,2,20,
20231120,2275,2315,2335,2255,382517,877391175,00,0.00,N,5,-40,
20231113,2315,2280,2360,2210,682944,1568395640,00,0.00,N,2,45,
20231106,2270,2305,2410,2225,1269486,2961117075,00,0.00,N,5,-10,
20231030,2280,2080,2340,2055,1722893,3792454105,00,0.00,N,2,190,
20231023,2090,2140,2265,2075,1140221,2442649230,00,0.00,N,5,-65,
20231016,2155,2310,2475,2150,1263220,2914727760,00,0.00,N,5,-170,
20231010,2325,2250,2360,2220,623377,1436543675,00,0.00,N,2,75,
20231004,2250,2245,2275,2175,606617,1342872230,00,0.00,N,3,0,
20230925,2250,2330,2405,2115,1497520,3356647125,00,0.00,N,5,-110,
20230918,2360,2375,2840,2330,18370205,48428834240,00,0.00,N,5,-50,
20230911,2410,2460,2505,2265,1351811,3201358305,00,0.00,N,5,-95,
20230904,2505,2640,2685,2405,2528842,6450978915,00,0.00,N,5,-145,
20230828,2650,2635,2760,2620,1455282,3903917205,00,0.00,N,2,30,
20230821,2620,2585,2755,2580,1528902,4082133530,00,0.00,N,2,50,
20230814,2570,2665,2785,2535,1155905,3038277330,00,0.00,N,5,-120,
20230807,2690,2500,2760,2485,2730299,7208621940,00,0.00,N,2,145,
20230731,2545,2530,2605,2485,1202670,3045400195,00,0.00,N,2,20,
20230724,2525,2560,2575,2260,2737308,6679150880,00,0.00,N,5,-30,
20230717,2555,2760,2935,2545,3057043,8362644130,00,0.00,N,5,-300,
20230710,2855,2745,3120,2705,9837745,28920304270,00,0.00,N,2,110,
20230703,2745,2730,3030,2700,4820988,13845477670,00,0.00,N,5,-10,
20230626,2755,2880,2915,2680,2846036,7989748365,00,0.00,N,5,-125,
20230619,2880,2990,3140,2865,8832134,26685414480,00,0.00,N,5,-80,
20230612,2960,2990,3410,2950,39144597,122514362870,00,0.00,N,5,-5,
20230605,2965,2850,3220,2785,35061219,105677342700,00,0.00,N,2,90,
20230530,2875,2805,3460,2570,124492878,394578455935,00,0.00,N,5,-35,
20230522,2910,2295,2915,2230,14022601,38179483140,00,0.00,N,2,620,
20230515,2290,2270,2310,2185,660457,1490935505,00,0.00,N,2,10,
20230508,2280,2185,2305,2185,501685,1125063695,00,0.00,N,2,100,
20230502,2180,2100,2220,2100,280440,609762700,00,0.00,N,2,90,
20230424,2090,2245,2270,2090,772299,1678941655,00,0.00,N,5,-150,
20230417,2240,2330,2360,2230,795730,1818393695,00,0.00,N,5,-60,
20230410,2300,2395,2465,2280,1153631,2692755205,00,0.00,N,5,-100,
20230403,2400,2290,2460,2265,3073772,7242657590,00,0.00,N,2,115,
20230327,2285,2205,2315,2145,1556172,3494072385,00,0.00,N,2,85,
20230320,2200,2060,2210,2050,1116656,2368329955,00,0.00,N,2,125,
20230313,2075,2060,2105,1949,1340413,2715640782,00,0.00,N,5,-15,
20230306,2090,2275,2335,2075,1469212,3256944080,00,0.00,N,5,-165,
20230227,2255,2240,2265,2180,829416,1842228205,00,0.00,N,2,15,
20230220,2240,2265,2640,2220,11910491,29111652815,00,0.00,N,5,-25,
20230213,2265,2265,2400,2180,2397936,5439815370,00,0.00,N,2,5,
20230206,2260,2340,2525,2255,2053675,4921952045,00,0.00,N,5,-90,
20230130,2350,2285,2455,2245,819035,1911609180,00,0.00,N,2,65,
20230125,2285,2240,2300,2235,261522,594636320,00,0.00,N,2,50,
20230116,2235,2250,2275,2165,466544,1032858955,00,0.00,N,5,-15,
20230109,2250,2195,2285,2195,547228,1228635140,00,0.00,N,2,65,
20230102,2185,2100,2185,1930,1033947,2124107410,00,0.00,N,2,90,
20221226,2095,2155,2240,2080,672117,1445019885,00,0.00,N,5,-80,
20221219,2175,2380,2425,2160,834462,1880241490,00,0.00,N,5,-205,
20221212,2380,2415,2535,2380,738220,1806652995,00,0.00,N,5,-20,
20221205,2400,2500,2510,2280,790798,1880540095,00,0.00,N,5,-100,
20221128,2500,2550,2550,2445,678846,1693343205,00,0.00,N,5,-40,
20221121,2540,2800,2800,2540,933507,2470847635,00,0.00,N,5,-255,
20221114,2795,2840,2910,2690,1607340,4508634815,00,0.00,N,5,-30,
20221107,2825,2460,2900,2425,3575750,9786314420,00,0.00,N,2,380,
20221031,2445,2375,2470,2375,716832,1737297845,00,0.00,N,2,50,
20221024,2395,2305,2580,2295,1596157,3889523640,00,0.00,N,2,95,
20221017,2300,2215,2425,2210,595060,1395359000,00,0.00,N,2,30,
20221011,2270,2390,2390,2080,1031216,2290797790,00,0.00,N,5,-120,
20221004,2390,2225,2650,2225,2884665,7015352475,00,0.00,N,2,175,
20220926,2215,2795,2795,2105,2541848,6179933020,00,0.00,N,5,-610,
20220919,2825,2865,3060,2745,4861697,14098188950,00,0.00,N,5,-35,
20220913,2860,2845,2975,2740,1893374,5444925750,00,0.00,N,2,20,
20220905,2840,2755,2855,2745,775640,2168375795,00,0.00,N,2,60,
20220829,2780,2700,2965,2650,2134103,5987665410,00,0.00,N,2,10,
20220822,2770,2825,2880,2760,1077126,3018669230,00,0.00,N,5,-115,
20220816,2885,2900,3035,2880,2051090,6015409250,00,0.00,N,3,0,
20220808,2885,3015,3095,2840,2266264,6664650705,00,0.00,N,5,-115,
20220801,3000,2995,3075,2980,1449983,4377302650,00,0.00,N,2,5,
20220725,2995,3050,3135,2955,2533020,7666150985,00,0.00,N,5,-85,
20220718,3080,2900,3120,2885,4769240,14440455900,00,0.00,N,2,195,
20220711,2885,2910,2930,2785,2574830,7355687895,00,0.00,N,3,0,
20220704,2885,2900,3365,2755,23329652,72805430375,00,0.00,N,5,-35,
20220627,2920,2875,3590,2875,39248450,131514538795,00,0.00,N,2,75,
20220620,2845,2855,3220,2780,8298196,25068014030,00,0.00,N,2,50,
20220613,2795,3085,3135,2670,1995298,5767883960,00,0.00,N,5,-400,
20220607,3195,3340,3370,3135,2560253,8314501175,00,0.00,N,5,-145,
20220530,3340,3300,3625,3255,7522192,25809497395,00,0.00,N,2,65,
20220523,3275,3510,3685,3120,18543358,64407124395,00,0.00,N,5,-215,
20220516,3490,2995,3980,2950,23618965,84865814230,00,0.00,N,2,500,
20220509,2990,3100,3135,2900,732105,2202130030,00,0.00,N,5,-165,
20220502,3155,3200,3275,3120,445510,1430614100,00,0.00,N,5,-85,
20220425,3240,3400,3400,3200,808927,2658584300,00,0.00,N,5,-195,
20220418,3435,3380,3565,3350,933643,3221402485,00,0.00,N,2,50,
20220411,3385,3475,3670,3290,1395562,4819425500,00,0.00,N,5,-90,
20220404,3475,3650,3765,3415,1844323,6677119270,00,0.00,N,5,-150,
20220328,3625,3220,3795,3190,6714737,24106396290,00,0.00,N,2,405,
20220321,3220,3255,3290,3180,1070878,3465078205,00,0.00,N,5,-35,
20220314,3255,3200,3330,3145,790366,2556271375,00,0.00,N,2,55,
20220307,3200,3240,3240,3050,451334,1423202635,00,0.00,N,5,-50,
20220228,3250,2950,3275,2950,867482,2741092670,00,0.00,N,2,260,
20220221,2990,2990,3150,2865,1118943,3418839855,00,0.00,N,3,0,
20220214,2990,2880,3185,2720,1746837,5186683095,00,0.00,N,2,45,
20220207,2945,2925,3000,2875,475129,1387692295,00,0.00,N,2,10,
20220203,2935,2790,3060,2790,1663792,4956381505,00,0.00,N,2,195,
20220124,2740,3085,3085,2530,2337426,6414828185,00,0.00,N,5,-360,
20220117,3100,3150,3255,2910,854946,2610381025,00,0.00,N,5,-20,
20220110,3120,3455,3455,3120,690348,2264724440,00,0.00,N,5,-335,
20220103,3455,3325,3485,3260,804639,2710433770,00,0.00,N,2,130,
20211227,3325,3290,3380,3180,592156,1931274505,00,0.00,N,2,35,
20211220,3290,3280,3355,3180,761481,2474042745,00,0.00,N,2,10,
20211213,3280,3430,3470,3230,696195,2305464810,00,0.00,N,5,-150,
20211206,3430,3520,3570,3400,727729,2527095255,00,0.00,N,5,-90,
20211129,3520,3560,3720,3310,1240970,4381025815,00,0.00,N,5,-145,
20211122,3665,3970,4425,3615,3980351,16166027020,00,0.00,N,5,-345,
20211115,4010,4040,4220,3910,820086,3287929070,00,0.00,N,5,-15,
20211108,4025,3990,4120,3860,889150,3542784150,00,0.00,N,2,40,
20211101,3985,4200,4385,3960,1058227,4381645345,00,0.00,N,5,-235,
20211025,4220,4135,4390,4045,2084281,8776944770,00,0.00,N,2,70,
20211018,4150,4120,4755,4080,10750742,47604061565,00,0.00,N,2,85,
20211012,4065,3800,4070,3690,1139074,4475537930,00,0.00,N,2,275,
20211005,3790,3880,3950,3570,1500210,5644613410,00,0.00,N,5,-170,
20210927,3960,3840,4270,3750,4840121,19607604975,00,0.00,N,2,55,
20210923,3905,3705,3990,3705,1655127,6438156430,00,0.00,N,2,200,
20210913,3705,3835,3835,3505,1352980,4978471175,00,0.00,N,5,-130,
20210906,3835,3640,3985,3640,2757420,10550833475,00,0.00,N,2,195,
20210830,3640,3535,3655,3365,1146594,4033846365,00,0.00,N,2,175,
20210823,3465,3130,3575,3105,1446743,4858481465,00,0.00,N,2,315,
20210817,3150,3480,3520,3075,1858061,6082202200,00,0.00,N,5,-370,
20210809,3520,3850,3945,3520,2907171,10748267190,00,0.00,N,5,-370,
20210802,3890,3265,4050,3255,37929528,144806866950,00,0.00,N,2,610,
20210726,3280,3395,3435,3170,2601082,8594060160,00,0.00,N,5,-130,
20210719,3410,2920,3690,2910,23299963,78426794635,00,0.00,N,2,490,
20210712,2920,2955,3015,2875,865525,2527384955,00,0.00,N,5,-35,