stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,647,705,705,640,2735480,1835298937,00,0.00,N,5,-58,
20250131,705,704,720,699,267835,189674155,00,0.00,N,2,1,
20250120,704,709,721,693,2303692,1628005373,00,0.00,N,5,-5,
20250113,709,706,721,681,8090748,5660051768,00,0.00,N,5,-5,
20250106,714,655,714,646,11301710,7727507981,00,0.00,N,2,65,
20241230,649,637,660,617,2489738,1607833022,00,0.00,N,2,13,
20241223,636,621,640,606,1563682,980415701,00,0.00,N,2,15,
20241216,621,605,634,591,1737744,1072764910,00,0.00,N,2,20,
20241209,601,507,640,490,6418960,3754896723,00,0.00,N,2,83,
20241202,518,547,559,509,2467455,1315230459,00,0.00,N,5,-31,
20241125,549,552,573,545,1316177,732626943,00,0.00,N,5,-9,
20241118,558,556,591,543,1949690,1101669550,00,0.00,N,2,8,
20241111,550,607,607,520,2900261,1618458648,00,0.00,N,5,-50,
20241104,600,632,640,595,2167428,1332899242,00,0.00,N,5,-28,
20241028,628,597,657,595,2850855,1799072890,00,0.00,N,2,32,
20241021,596,633,641,596,1942992,1204556866,00,0.00,N,5,-31,
20241014,627,621,700,608,6193746,4003813416,00,0.00,N,2,6,
20241007,621,622,638,596,2052917,1275695094,00,0.00,N,2,1,
20240930,620,593,631,588,1740025,1054476942,00,0.00,N,2,30,
20240923,590,575,648,572,5134311,3065482148,00,0.00,N,2,15,
20240919,575,580,585,572,411474,236996306,00,0.00,N,5,-5,
20240909,580,581,589,565,972829,559423817,00,0.00,N,2,3,
20240902,577,587,633,572,2829725,1696880813,00,0.00,N,5,-10,
20240826,587,559,650,550,4956079,2954866794,00,0.00,N,2,27,
20240819,560,593,599,555,1583127,905719057,00,0.00,N,5,-33,
20240812,593,582,603,571,1245432,729409747,00,0.00,N,2,18,
20240805,575,601,601,510,2875301,1609333814,00,0.00,N,5,-21,
20240729,596,625,628,590,1224192,743295628,00,0.00,N,5,-29,
20240722,625,588,640,576,4385399,2694333249,00,0.00,N,2,37,
20240715,588,570,596,567,2054697,1197232271,00,0.00,N,2,18,
20240708,570,556,575,554,1143942,647777463,00,0.00,N,2,14,
20240701,556,580,585,548,1473149,832978613,00,0.00,N,5,-24,
20240624,580,583,588,575,1094000,635501072,00,0.00,N,5,-2,
20240617,582,583,588,575,1386890,803192174,00,0.00,N,3,0,
20240610,582,601,607,578,2149253,1271555756,00,0.00,N,5,-19,
20240603,601,603,611,596,1091641,658296472,00,0.00,N,5,-3,
20240527,604,605,611,597,1443206,870812648,00,0.00,N,5,-1,
20240520,605,618,618,599,1318953,800157174,00,0.00,N,5,-9,
20240513,614,601,660,601,3605614,2244197606,00,0.00,N,2,11,
20240507,603,601,608,581,889498,534725573,00,0.00,N,2,2,
20240429,601,595,612,590,985098,592969495,00,0.00,N,2,10,
20240422,591,612,613,590,1127477,677221844,00,0.00,N,5,-19,
20240415,610,606,619,589,1964040,1182823337,00,0.00,N,5,-5,
20240408,615,620,622,609,761803,467539573,00,0.00,N,5,-1,
20240401,616,637,645,611,2001497,1252864653,00,0.00,N,5,-21,
20240325,637,647,657,637,1829734,1182095783,00,0.00,N,5,-8,
20240318,645,636,647,619,1518048,962547230,00,0.00,N,2,14,
20240311,631,631,646,610,1746795,1095954496,00,0.00,N,2,5,
20240304,626,638,656,626,1463834,930331662,00,0.00,N,5,-8,
20240226,634,652,670,630,1431462,923998370,00,0.00,N,5,-18,
20240219,652,678,681,619,1543387,1017116934,00,0.00,N,5,-21,
20240213,673,657,685,653,1729640,1158675231,00,0.00,N,2,18,
20240205,655,646,657,640,1877166,1217883357,00,0.00,N,2,13,
20240129,642,630,643,621,1468220,927697986,00,0.00,N,2,15,
20240122,627,645,652,613,1870094,1177165373,00,0.00,N,5,-21,
20240115,648,640,656,610,2707269,1710154709,00,0.00,N,2,13,
20240108,635,648,661,635,1758725,1137772909,00,0.00,N,5,-9,
20240102,644,640,651,635,1074542,692683545,00,0.00,N,2,4,
20231226,640,643,649,628,1160016,736764542,00,0.00,N,5,-4,
20231218,644,658,664,638,1624445,1056048797,00,0.00,N,5,-13,
20231211,657,669,687,648,1664931,1098206262,00,0.00,N,5,-5,
20231204,662,675,677,649,1467282,969068657,00,0.00,N,5,-8,
20231127,670,686,699,665,1757144,1197794248,00,0.00,N,5,-20,
20231120,690,685,749,681,4415891,3164144509,00,0.00,N,2,5,
20231113,685,685,703,661,1000730,684824657,00,0.00,N,2,4,
20231106,681,680,703,678,1414446,976399999,00,0.00,N,2,10,
20231030,671,650,679,643,1256127,831269074,00,0.00,N,2,21,
20231023,650,646,676,632,1769480,1152452865,00,0.00,N,2,1,
20231016,649,708,711,644,1427520,964514619,00,0.00,N,5,-58,
20231010,707,675,710,667,1420039,982114162,00,0.00,N,2,32,
20231004,675,704,710,669,1354221,932438424,00,0.00,N,5,-31,
20230925,706,712,735,687,1782977,1251362662,00,0.00,N,5,-10,
20230918,716,769,774,708,2974286,2206643565,00,0.00,N,5,-54,
20230911,770,800,810,733,6624996,5027403698,00,0.00,N,5,-30,
20230904,800,837,840,796,2526445,2063186779,00,0.00,N,5,-36,
20230828,836,810,880,810,3170133,2691035000,00,0.00,N,2,27,
20230821,809,875,875,806,2918009,2422152617,00,0.00,N,5,-59,
20230814,868,886,918,850,5755773,5137647366,00,0.00,N,5,-18,
20230807,886,862,905,829,5290332,4642176364,00,0.00,N,2,25,
20230731,861,847,865,771,4186622,3512265209,00,0.00,N,2,10,
20230724,851,836,854,745,8574507,6838685684,00,0.00,N,2,27,
20230717,824,880,888,810,4791311,4067448126,00,0.00,N,5,-56,
20230710,880,873,945,833,14328136,13015511825,00,0.00,N,2,3,
20230703,877,808,993,775,41455799,37791091677,00,0.00,N,2,77,
20230626,800,901,943,772,9569644,8263451932,00,0.00,N,5,-101,
20230619,901,747,947,731,24516776,21193330142,00,0.00,N,2,161,
20230612,740,762,774,733,1744154,1313899691,00,0.00,N,5,-20,
20230605,760,762,775,753,1017643,776637175,00,0.00,N,3,0,
20230530,760,764,773,739,1231194,927930879,00,0.00,N,3,0,
20230522,760,784,788,755,1596388,1235230460,00,0.00,N,5,-14,
20230515,774,831,831,700,8573333,6497657050,00,0.00,N,5,-62,
20230508,836,818,855,807,1800587,1488712155,00,0.00,N,2,18,
20230502,818,815,843,805,821949,671967944,00,0.00,N,2,10,
20230424,808,831,870,797,2337208,1923109005,00,0.00,N,5,-31,
20230417,839,909,913,839,3393712,2991508331,00,0.00,N,5,-65,
20230410,904,904,917,861,4871767,4337891919,00,0.00,N,2,1,
20230403,903,850,920,836,5968253,5280090000,00,0.00,N,2,66,
20230327,837,780,845,760,3256003,2645346242,00,0.00,N,2,65,
20230320,772,807,826,750,1647013,1309121143,00,0.00,N,5,-38,
20230313,810,800,830,761,2982393,2362868319,00,0.00,N,5,-4,
20230306,814,833,858,810,2871143,2375881232,00,0.00,N,5,-16,
20230227,830,845,857,829,1448411,1216705347,00,0.00,N,5,-22,
20230220,852,877,886,847,2081928,1803352414,00,0.00,N,5,-24,
20230213,876,893,900,867,2298159,2031516144,00,0.00,N,5,-23,
20230206,899,910,928,895,2442802,2218970086,00,0.00,N,5,-13,
20230130,912,915,923,896,2013814,1827730534,00,0.00,N,2,8,
20230125,904,898,920,898,1022548,928518947,00,0.00,N,2,7,
20230116,897,924,935,890,1619309,1472098568,00,0.00,N,5,-27,
20230109,924,900,933,898,1904003,1738228398,00,0.00,N,2,31,
20230102,893,891,960,850,2930471,2610693365,00,0.00,N,2,1,
20221226,892,957,964,891,2829887,2594830792,00,0.00,N,5,-68,
20221219,960,1005,1010,954,3328464,3273979776,00,0.00,N,5,-38,
20221212,998,995,1110,992,16273575,16900792889,00,0.00,N,5,-7,
20221205,1005,1025,1035,983,2764530,2770777021,00,0.00,N,5,-10,
20221128,1015,1005,1045,993,5278529,5385319986,00,0.00,N,2,10,
20221121,1005,1015,1020,986,2357302,2347775539,00,0.00,N,2,5,
20221114,1000,1000,1070,1000,4291828,4434982900,00,0.00,N,2,1,
20221107,999,999,1015,985,3575218,3571448926,00,0.00,N,2,2,
20221031,997,1015,1020,976,1778415,1777576521,00,0.00,N,5,-3,
20221024,1000,1020,1075,999,3411479,3516697143,00,0.00,N,2,2,
20221017,998,1005,1040,992,5287472,5350215055,00,0.00,N,5,-17,
20221011,1015,1060,1075,927,6850525,6938211193,00,0.00,N,5,-70,
20221004,1085,1085,1135,1075,8128563,8997603135,00,0.00,N,2,5,
20220926,1080,950,1180,889,21966154,22984339814,00,0.00,N,2,100,
20220919,980,1030,1040,971,3660464,3671604106,00,0.00,N,5,-55,
20220913,1035,1095,1100,1030,2480529,2643745580,00,0.00,N,5,-40,
20220905,1075,1045,1090,1000,4604781,4764574130,00,0.00,N,2,15,
20220829,1060,1065,1100,1050,2632346,2835132575,00,0.00,N,5,-45,
20220822,1105,1130,1155,1090,3916116,4358324945,00,0.00,N,5,-45,
20220816,1150,1195,1235,1130,3274268,3829576855,00,0.00,N,5,-40,
20220808,1190,1250,1265,1180,3863960,4707398775,00,0.00,N,5,-60,
20220801,1250,1285,1395,1250,8965387,11674714940,00,0.00,N,5,-30,
20220725,1280,1290,1305,1250,3329790,4232103955,00,0.00,N,5,-10,
20220718,1290,1315,1350,1285,6675739,8758232585,00,0.00,N,5,-10,
20220711,1300,1315,1345,1230,5515592,7061866845,00,0.00,N,2,10,
20220704,1290,1220,1315,1185,4696222,5959848360,00,0.00,N,2,65,
20220627,1225,1200,1410,1190,20508591,27017774140,00,0.00,N,2,20,
20220620,1205,1160,1240,1000,20083316,22673402275,00,0.00,N,2,50,
20220613,1155,1220,1260,1135,13558278,16024488880,00,0.00,N,5,-100,
20220607,1255,1350,1380,1250,8619218,11248062860,00,0.00,N,5,-85,
20220530,1340,1310,1355,1300,4665805,6234141070,00,0.00,N,2,45,
20220523,1295,1310,1315,1235,7833927,10058978440,00,0.00,N,5,-10,
20220516,1305,1365,1410,1290,9322320,12503093705,00,0.00,N,5,-60,
20220509,1365,1480,1575,1350,20836010,29930783630,00,0.00,N,5,-120,
20220502,1485,1505,1635,1470,14823118,22890630890,00,0.00,N,5,-30,
20220425,1515,1560,1575,1485,18534605,28173009825,00,0.00,N,5,-75,
20220418,1590,1625,1670,1560,26506310,42752570740,00,0.00,N,5,-35,
20220411,1625,1825,1845,1610,66903647,113976165040,00,0.00,N,5,-245,
20220404,1870,2105,2920,1835,487712937,1202959451745,00,0.00,N,2,20,
20220328,1850,1605,1950,1590,57107510,102271053595,00,0.00,N,2,255,
20220321,1595,1715,1765,1580,10021886,16574362840,00,0.00,N,5,-120,
20220314,1715,1705,1750,1650,4053980,6868655630,00,0.00,N,3,0,
20220307,1715,1800,1810,1705,2411771,4189461630,00,0.00,N,5,-95,
20220228,1810,1660,1835,1660,3406566,6008284395,00,0.00,N,2,125,
20220221,1685,1770,1815,1650,4622909,7954685180,00,0.00,N,5,-130,
20220214,1815,1830,1870,1625,6644604,11793443060,00,0.00,N,5,-55,
20220207,1870,1930,2005,1830,10874680,21034881130,00,0.00,N,5,-5,
20220203,1875,1695,2070,1695,21016160,41031806240,00,0.00,N,2,210,
20220124,1665,1980,1990,1575,9432867,16368685325,00,0.00,N,5,-315,
20220117,1980,2065,2225,1960,9455316,19484099885,00,0.00,N,5,-85,
20220110,2065,2115,2145,2055,4598127,9637032425,00,0.00,N,5,-35,
20220103,2100,2120,2145,2070,4917606,10357982170,00,0.00,N,5,-15,
20211227,2115,2055,2145,2015,6233659,12975411835,00,0.00,N,2,65,
20211220,2050,2095,2130,2030,7494634,15561600175,00,0.00,N,5,-50,
20211213,2100,2220,2220,2080,5994992,12840656240,00,0.00,N,5,-110,
20211206,2210,2310,2390,2205,9736661,22215998330,00,0.00,N,5,-105,
20211129,2315,2010,2480,2010,24974288,57222497560,00,0.00,N,2,215,
20211122,2100,2500,2500,2085,13122820,29872739585,00,0.00,N,5,-415,
20211115,2515,2555,2625,2275,14358984,35792848215,00,0.00,N,5,-15,
20211108,2530,2500,2600,2360,14704740,36615400615,00,0.00,N,2,35,
20211101,2495,2125,2745,2125,50600728,128415341865,00,0.00,N,2,360,
20211025,2135,2135,2225,2090,3467607,7518006765,00,0.00,N,3,0,
20211018,2135,2145,2280,2110,5338114,11771110520,00,0.00,N,2,15,
20211012,2120,1965,2120,1940,3609598,7340629195,00,0.00,N,2,145,
20211005,1975,2160,2220,1910,8800681,18013013610,00,0.00,N,5,-285,
20210927,2260,2470,2630,2260,54257503,135092362345,00,0.00,N,5,-210,
20210923,2470,2390,2505,2380,3327147,8107322250,00,0.00,N,2,65,
20210913,2405,2575,2585,2375,10230572,24917694925,00,0.00,N,5,-80,
20210906,2485,2260,2670,2250,14042830,34332350595,00,0.00,N,2,230,
20210830,2255,2270,2360,2240,4232916,9638278120,00,0.00,N,2,10,
20210823,2245,2060,2260,2055,4150454,9001356475,00,0.00,N,2,185,
20210817,2060,2315,2330,1980,6477301,14293794935,00,0.00,N,5,-260,
20210809,2320,2395,2405,2290,5469693,12853985230,00,0.00,N,5,-85,
20210802,2405,2295,2455,2285,5548821,13169256190,00,0.00,N,2,105,
20210726,2300,2390,2400,2290,5015947,11737012465,00,0.00,N,5,-70,
20210719,2370,2425,2470,2360,5943560,14209001865,00,0.00,N,5,-65,
20210712,2435,2430,2620,2420,19085089,48055169485,00,0.00,N,2,20,