stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3385,3420,3490,3305,49123,166960520,00,0.00,N,5,-10,
20241118,3395,3305,3395,3295,38161,128260040,00,0.00,N,2,60,
20241111,3335,3555,3565,3250,100993,341718790,00,0.00,N,5,-220,
20241104,3555,3550,3630,3510,67925,241848705,00,0.00,N,2,5,
20241028,3550,3570,3590,3480,87711,308989685,00,0.00,N,5,-25,
20241021,3575,3635,3705,3490,86179,309207640,00,0.00,N,5,-70,
20241014,3645,3670,4170,3615,485922,1845980210,00,0.00,N,5,-20,
20241007,3665,3735,3750,3665,51207,189850770,00,0.00,N,5,-60,
20240930,3725,3850,3865,3635,71261,263910405,00,0.00,N,5,-125,
20240923,3850,3835,3895,3755,51059,195184525,00,0.00,N,2,15,
20240919,3835,3865,3875,3710,14188,53946115,00,0.00,N,5,-30,
20240909,3865,3755,3955,3710,38622,146300560,00,0.00,N,2,90,
20240902,3775,3995,4085,3760,109829,430583765,00,0.00,N,5,-225,
20240826,4000,4185,4200,3975,57944,236514905,00,0.00,N,5,-215,
20240819,4215,4185,4250,4050,100450,418788910,00,0.00,N,2,35,
20240812,4180,4080,4230,4020,172035,705611220,00,0.00,N,2,100,
20240805,4080,4170,4215,3650,330222,1309942810,00,0.00,N,5,-135,
20240729,4215,4325,4470,4215,125334,543864240,00,0.00,N,5,-50,
20240722,4265,4390,4395,4150,152336,652452020,00,0.00,N,5,-125,
20240715,4390,4320,4485,4110,1944015,8356440035,00,0.00,N,2,30,
20240708,4360,4280,4395,4220,189305,812317740,00,0.00,N,2,80,
20240701,4280,4450,4490,4250,215852,932932105,00,0.00,N,5,-210,
20240624,4490,4615,4720,4355,303721,1369955930,00,0.00,N,5,-125,
20240617,4615,4485,4695,4385,402752,1819954600,00,0.00,N,2,130,
20240610,4485,4800,4800,4445,869724,4004004285,00,0.00,N,5,-350,
20240603,4835,4190,5150,4160,12265872,58159275985,00,0.00,N,2,665,
20240527,4170,4140,4195,4120,52254,217044380,00,0.00,N,3,0,
20240520,4170,4195,4220,4110,104634,435918380,00,0.00,N,5,-25,
20240513,4195,4280,4385,4165,78094,332883310,00,0.00,N,5,-95,
20240507,4290,4200,4330,4195,67310,286910910,00,0.00,N,2,80,
20240429,4210,4180,4250,4165,70063,294016260,00,0.00,N,2,30,
20240422,4180,4100,4190,4025,65128,268461780,00,0.00,N,2,65,
20240415,4115,4080,4270,4045,161717,668801565,00,0.00,N,5,-10,
20240408,4125,4155,4200,4100,77955,323994605,00,0.00,N,5,-55,
20240401,4180,4145,4190,4020,112476,462765615,00,0.00,N,2,35,
20240325,4145,4180,4205,4100,52291,216516720,00,0.00,N,5,-35,
20240318,4180,4130,4195,4110,95678,396939225,00,0.00,N,2,45,
20240311,4135,4095,4190,4080,72600,300332315,00,0.00,N,2,10,
20240304,4125,4180,4195,4085,180604,745728120,00,0.00,N,5,-55,
20240226,4180,4200,4210,4130,90292,377197375,00,0.00,N,5,-20,
20240219,4200,4235,4250,4180,170353,717757970,00,0.00,N,5,-15,
20240213,4215,4225,4235,4120,131518,550969590,00,0.00,N,5,-10,
20240205,4225,4270,4275,4150,105333,444149080,00,0.00,N,5,-25,
20240129,4250,4140,4285,4130,156874,660802760,00,0.00,N,2,145,
20240122,4105,4190,4190,4060,67049,275564765,00,0.00,N,5,-40,
20240115,4145,4200,4250,4110,90762,378126825,00,0.00,N,5,-85,
20240108,4230,4165,4260,4165,62254,262544955,00,0.00,N,2,60,
20240102,4170,4180,4245,4160,58863,247433635,00,0.00,N,5,-10,
20231226,4180,4260,4260,4170,56343,236803115,00,0.00,N,5,-80,
20231218,4260,4245,4315,4230,103870,443718275,00,0.00,N,2,15,
20231211,4245,4255,4355,4200,166722,710616190,00,0.00,N,3,0,
20231204,4245,4240,4250,4170,93838,395318860,00,0.00,N,2,5,
20231127,4240,4285,4295,4205,80452,341737715,00,0.00,N,5,-45,
20231120,4285,4195,4315,4170,107917,458629590,00,0.00,N,2,95,
20231113,4190,4120,4400,4100,292542,1217322215,00,0.00,N,2,70,
20231106,4120,4275,4295,4120,71956,303577955,00,0.00,N,5,-115,
20231030,4235,4085,4280,4040,114840,475668645,00,0.00,N,2,145,
20231023,4090,4095,4180,3965,83401,340636115,00,0.00,N,5,-50,
20231016,4140,4340,4510,3980,163034,684333005,00,0.00,N,5,-270,
20231010,4410,4320,4460,4255,101223,442244650,00,0.00,N,2,115,
20231004,4295,4450,4455,4210,70942,305152270,00,0.00,N,5,-155,
20230925,4450,4550,4550,4225,141238,624552685,00,0.00,N,5,-95,
20230918,4545,4650,4650,4435,157163,713377540,00,0.00,N,5,-105,
20230911,4650,4650,4705,4565,175174,810676570,00,0.00,N,2,5,
20230904,4645,4595,4660,4495,130588,598598660,00,0.00,N,2,50,
20230828,4595,4510,4675,4485,153969,707497190,00,0.00,N,2,95,
20230821,4500,4475,4515,4400,111980,499226795,00,0.00,N,5,-10,
20230814,4510,4560,4745,4445,196045,890004270,00,0.00,N,5,-40,
20230807,4550,4525,4915,4405,121482,554347625,00,0.00,N,2,70,
20230731,4480,4465,4575,4400,135057,606059800,00,0.00,N,2,65,
20230724,4415,4475,4475,4170,274971,1185567880,00,0.00,N,5,-65,
20230717,4480,4645,4720,4395,247784,1128773490,00,0.00,N,5,-180,
20230710,4660,4715,4835,4660,143035,673785420,00,0.00,N,5,-65,
20230703,4725,4830,4955,4650,168233,813062585,00,0.00,N,5,-105,
20230626,4830,4835,4945,4770,146346,710020760,00,0.00,N,5,-25,
20230619,4855,4975,5020,4825,184032,905078325,00,0.00,N,5,-75,
20230612,4930,4985,5400,4905,588867,3009847305,00,0.00,N,5,-55,
20230605,4985,4990,5080,4955,124267,621864980,00,0.00,N,5,-35,
20230530,5020,4860,5030,4820,223418,1095678720,00,0.00,N,2,160,
20230522,4860,5130,5210,4855,342910,1723851975,00,0.00,N,5,-270,
20230515,5130,5300,5460,4920,652813,3341766305,00,0.00,N,5,-90,
20230508,5220,5220,5560,5150,283833,1506427970,00,0.00,N,5,-20,
20230502,5240,5230,5350,5130,100632,528915360,00,0.00,N,2,20,
20230424,5220,5340,5400,5020,413063,2157793830,00,0.00,N,5,-120,
20230417,5340,5720,5960,5310,800449,4570823760,00,0.00,N,5,-310,
20230410,5650,5450,5650,5250,273166,1492373380,00,0.00,N,2,200,
20230403,5450,5460,5610,5380,261553,1441092580,00,0.00,N,2,50,
20230327,5400,5250,5500,5100,212321,1133650380,00,0.00,N,2,150,
20230320,5250,5440,5550,5140,218324,1166690990,00,0.00,N,5,-200,
20230313,5450,5410,5530,5200,438606,2350631420,00,0.00,N,5,-110,
20230306,5560,6010,6200,5500,762333,4502582630,00,0.00,N,5,-430,
20230227,5990,5840,6000,5610,406673,2363448830,00,0.00,N,2,90,
20230220,5900,5840,6270,5770,970276,5854142560,00,0.00,N,2,60,
20230213,5840,6150,6380,5710,950353,5759969940,00,0.00,N,5,-260,
20230206,6100,5670,6360,5670,2748022,16575515500,00,0.00,N,2,540,
20230130,5560,5460,5670,5420,359188,1987982310,00,0.00,N,2,80,
20230125,5480,5360,5550,5350,136738,744567790,00,0.00,N,2,120,
20230116,5360,5430,5580,5130,388104,2076746650,00,0.00,N,5,-40,
20230109,5400,4910,5990,4905,1566493,8808852320,00,0.00,N,2,540,
20230102,4860,4775,4940,4455,200111,941022735,00,0.00,N,2,85,
20221226,4775,4985,5120,4755,191326,945320480,00,0.00,N,5,-210,
20221219,4985,5250,5370,4970,255181,1310131415,00,0.00,N,5,-325,
20221212,5310,5390,5550,5250,209362,1128667980,00,0.00,N,5,-90,
20221205,5400,5640,5670,5200,453730,2461067780,00,0.00,N,5,-240,
20221128,5640,6020,6070,5480,810831,4681097640,00,0.00,N,5,-380,
20221121,6020,5860,6370,5580,2162390,12844332130,00,0.00,N,2,420,
20221114,5600,5270,5730,4850,2423091,12779166150,00,0.00,N,2,790,
20221107,4810,4650,4830,4600,169542,815547510,00,0.00,N,2,180,
20221031,4630,4475,4735,4420,194579,896198930,00,0.00,N,2,230,
20221024,4400,4220,4430,4200,138157,599345640,00,0.00,N,2,230,
20221017,4170,4035,4410,3950,147589,627610430,00,0.00,N,2,90,
20221011,4080,4335,4335,3920,159564,648696830,00,0.00,N,5,-270,
20221004,4350,4105,4475,4105,160448,691322365,00,0.00,N,2,270,
20220926,4080,4830,4990,4005,633995,2765718200,00,0.00,N,5,-665,
20220919,4745,4960,5240,4665,826168,4084327560,00,0.00,N,5,-225,
20220913,4970,4900,5130,4760,308272,1532958330,00,0.00,N,2,140,
20220905,4830,4975,5010,4810,272884,1334673975,00,0.00,N,5,-170,
20220829,5000,5300,5420,4970,824859,4256589540,00,0.00,N,5,-530,
20220822,5530,5070,5930,4935,7079871,39296907725,00,0.00,N,2,360,
20220816,5170,5650,5650,5100,524083,2797111020,00,0.00,N,5,-190,
20220808,5360,5280,5460,5160,297769,1589576640,00,0.00,N,2,80,
20220801,5280,5050,5330,5030,417497,2182098250,00,0.00,N,2,260,
20220725,5020,4820,5100,4800,199733,992888395,00,0.00,N,2,185,
20220718,4835,4680,4920,4650,189483,912215675,00,0.00,N,2,195,
20220711,4640,4825,4915,4515,285570,1335058645,00,0.00,N,5,-155,
20220704,4795,4735,4880,4480,212848,1001711025,00,0.00,N,2,105,
20220627,4690,4575,5000,4575,259725,1247837785,00,0.00,N,2,155,
20220620,4535,5130,5150,4245,646466,2962732860,00,0.00,N,5,-585,
20220613,5120,5780,5780,4835,715964,3775935605,00,0.00,N,5,-800,
20220607,5920,6100,6320,5770,462059,2791427820,00,0.00,N,5,-230,
20220530,6150,5920,6180,5880,407208,2468671660,00,0.00,N,2,300,
20220523,5850,6260,6430,5740,1002053,6045259420,00,0.00,N,5,-430,
20220516,6280,6110,7050,5970,4043158,26346641750,00,0.00,N,2,340,
20220509,5940,6220,6310,5660,1452203,8582969270,00,0.00,N,5,-300,
20220502,6240,6380,7350,6230,11396712,77131432810,00,0.00,N,5,-140,
20220425,6380,5400,6970,5200,19386220,125093823690,00,0.00,N,2,940,
20220418,5440,5210,5750,5210,931885,5101354660,00,0.00,N,2,230,
20220411,5210,5230,5280,4950,443209,2276916225,00,0.00,N,5,-20,
20220404,5230,5630,5730,5200,1042230,5787855150,00,0.00,N,5,-300,
20220328,5530,5190,5750,5100,2146039,11746143510,00,0.00,N,2,270,
20220321,5260,4945,6030,4945,4712750,26019806420,00,0.00,N,2,315,
20220314,4945,4740,5160,4630,907545,4465802780,00,0.00,N,2,205,
20220307,4740,4745,4750,4550,242269,1131828690,00,0.00,N,5,-5,
20220228,4745,4435,4785,4395,258292,1200751075,00,0.00,N,2,335,
20220221,4410,4590,4600,4290,249511,1111447545,00,0.00,N,5,-180,
20220214,4590,4445,4650,4320,235397,1049015535,00,0.00,N,2,45,
20220207,4545,4515,4870,4400,256415,1176327865,00,0.00,N,2,30,
20220203,4515,4325,4530,4325,92665,413678850,00,0.00,N,2,230,
20220124,4285,4635,4665,4015,484888,2115507485,00,0.00,N,5,-420,
20220117,4705,4815,4815,4495,338112,1572205185,00,0.00,N,5,-110,
20220110,4815,4990,4990,4710,368319,1790199490,00,0.00,N,5,-125,
20220103,4940,4785,5130,4760,1130580,5576120035,00,0.00,N,2,210,
20211227,4730,4820,4835,4590,369782,1736808200,00,0.00,N,5,-90,
20211220,4820,4600,5180,4340,1033701,4998699610,00,0.00,N,2,210,
20211213,4610,4745,4760,4490,232148,1069579975,00,0.00,N,5,-135,
20211206,4745,4550,4800,4465,279105,1312230970,00,0.00,N,2,150,
20211129,4595,4515,4680,4105,518449,2292538160,00,0.00,N,5,-130,
20211122,4725,4990,5050,4700,510313,2469169710,00,0.00,N,5,-265,
20211115,4990,5260,5340,4955,334309,1707979275,00,0.00,N,5,-220,
20211108,5210,5400,5650,4960,893888,4740792820,00,0.00,N,5,-250,
20211101,5460,6570,7070,4475,2070962,12551761330,00,0.00,N,5,-1100,
20211025,6560,7220,7480,6560,1719979,12096840740,00,0.00,N,5,-740,
20211018,7300,8810,8810,7190,1678014,13128193680,00,0.00,N,5,-1480,
20211012,8780,8520,9160,8260,2217975,19356187390,00,0.00,N,2,530,
20211005,8250,8330,8650,7210,4520510,36079936130,00,0.00,N,5,-210,
20210927,8460,9070,9940,8300,5545412,51888566590,00,0.00,N,5,-870,
20210923,9330,9260,10150,9100,2562857,24726440090,00,0.00,N,5,-80,
20210913,9410,10350,11300,9330,11812507,122834101230,00,0.00,N,5,-420,
20210906,9830,8550,11900,7900,41597604,416819166050,00,0.00,N,2,1790,
20210830,8040,6610,8420,6450,10352483,79368933900,00,0.00,N,2,1500,
20210823,6540,5380,6690,5270,1821089,11430231930,00,0.00,N,2,1160,
20210817,5380,6480,6480,5210,761924,4381628990,00,0.00,N,5,-1150,
20210809,6530,6240,6770,6090,1145971,7428083580,00,0.00,N,2,290,
20210802,6240,6140,6280,5960,283124,1724505190,00,0.00,N,2,100,
20210726,6140,6360,6470,6050,294583,1851819260,00,0.00,N,5,-160,
20210719,6300,6590,6630,6180,450211,2857154140,00,0.00,N,5,-350,
20210712,6650,6700,6870,6560,509196,3411692450,00,0.00,N,5,-50,