stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,643,665,672,620,215724,139065803,00,0.00,N,5,-23,
20250131,666,681,687,651,32271,21715919,00,0.00,N,5,-22,
20250120,688,709,713,660,286933,197749054,00,0.00,N,5,-21,
20250113,709,690,793,683,2440072,1793125946,00,0.00,N,2,10,
20250106,699,681,711,676,230265,160207363,00,0.00,N,2,18,
20241230,681,676,693,650,157646,105418133,00,0.00,N,2,8,
20241223,673,688,694,664,245872,167427667,00,0.00,N,5,-15,
20241216,688,653,692,653,329540,224022507,00,0.00,N,2,35,
20241209,653,610,654,583,504299,315456253,00,0.00,N,2,28,
20241202,625,655,658,592,524538,326045838,00,0.00,N,5,-30,
20241125,655,640,655,619,314858,199890565,00,0.00,N,2,15,
20241118,640,650,669,626,459428,293934975,00,0.00,N,5,-17,
20241111,657,747,750,616,638043,436207452,00,0.00,N,5,-93,
20241104,750,725,750,690,417102,306660591,00,0.00,N,2,24,
20241028,726,760,774,710,491116,365964177,00,0.00,N,5,-36,
20241021,762,766,787,735,1164892,896118532,00,0.00,N,5,-4,
20241014,766,764,785,730,452964,340518512,00,0.00,N,2,2,
20241007,764,799,809,753,532179,414790824,00,0.00,N,5,-26,
20240930,790,767,835,761,1076253,856963137,00,0.00,N,2,23,
20240923,767,735,769,729,483991,361973783,00,0.00,N,2,28,
20240919,739,820,845,718,2609265,2032464702,00,0.00,N,5,-10,
20240909,749,718,755,661,1016441,776009793,00,0.00,N,2,22,
20240902,727,738,767,700,684476,500052213,00,0.00,N,5,-7,
20240826,734,727,747,688,575583,412873669,00,0.00,N,2,8,
20240819,726,712,760,706,1013228,744855699,00,0.00,N,2,14,
20240812,712,730,738,707,490290,351975491,00,0.00,N,5,-18,
20240805,730,700,763,644,822976,576030435,00,0.00,N,2,21,
20240729,709,730,850,695,4275580,3318872645,00,0.00,N,5,-24,
20240722,733,728,740,712,451547,328186739,00,0.00,N,2,5,
20240715,728,689,755,670,1500504,1072908674,00,0.00,N,2,39,
20240708,689,673,693,666,318721,216683520,00,0.00,N,2,16,
20240701,673,700,704,665,650407,443697786,00,0.00,N,5,-27,
20240624,700,723,740,694,494001,350903245,00,0.00,N,5,-23,
20240617,723,736,750,717,525781,382583913,00,0.00,N,5,-14,
20240610,737,740,768,728,497380,369484602,00,0.00,N,5,-3,
20240603,740,744,756,727,311726,232330448,00,0.00,N,5,-10,
20240527,750,750,767,726,399200,295350827,00,0.00,N,3,0,
20240520,750,754,773,741,765086,580051809,00,0.00,N,5,-4,
20240513,754,730,760,705,1116907,819328536,00,0.00,N,2,20,
20240507,734,731,738,718,350855,254626206,00,0.00,N,2,6,
20240429,728,742,742,720,525418,382789055,00,0.00,N,5,-14,
20240422,742,730,754,721,465930,341564986,00,0.00,N,2,12,
20240415,730,733,744,712,576637,417962673,00,0.00,N,5,-8,
20240408,738,770,776,726,574089,427673324,00,0.00,N,5,-31,
20240401,769,798,845,755,1696122,1333221025,00,0.00,N,5,-29,
20240325,798,815,819,776,1441194,1146993830,00,0.00,N,5,-17,
20240318,815,809,858,790,921768,749617974,00,0.00,N,2,6,
20240311,809,837,853,788,1214077,983982569,00,0.00,N,5,-36,
20240304,845,817,857,790,1040668,855385186,00,0.00,N,2,21,
20240226,824,829,846,799,412341,335312649,00,0.00,N,5,-1,
20240219,825,832,866,816,573699,481539226,00,0.00,N,5,-14,
20240213,839,795,840,792,338697,274262898,00,0.00,N,2,46,
20240205,793,801,809,785,418822,332280735,00,0.00,N,5,-14,
20240129,807,802,812,774,724325,573473118,00,0.00,N,2,12,
20240122,795,828,829,790,647236,520460105,00,0.00,N,5,-32,
20240115,827,868,870,784,640711,530700036,00,0.00,N,5,-41,
20240108,868,855,896,855,752549,655129268,00,0.00,N,2,13,
20240102,855,854,875,829,376724,323715357,00,0.00,N,2,2,
20231226,853,852,893,830,375232,315814408,00,0.00,N,3,0,
20231218,853,876,876,842,372440,318758703,00,0.00,N,5,-17,
20231211,870,882,894,858,522333,454620269,00,0.00,N,5,-12,
20231204,882,913,926,849,1064577,951074797,00,0.00,N,5,-35,
20231127,917,899,950,894,1770121,1627828538,00,0.00,N,2,18,
20231120,899,889,915,875,705027,629454684,00,0.00,N,2,5,
20231113,894,897,938,834,2959160,2610258172,00,0.00,N,5,-3,
20231106,897,865,1010,831,4255872,3978047799,00,0.00,N,2,32,
20231030,865,815,887,806,529800,447696000,00,0.00,N,2,50,
20231023,815,847,956,790,2872268,2498079174,00,0.00,N,5,-32,
20231016,847,902,912,830,523229,452458783,00,0.00,N,5,-55,
20231010,902,923,923,890,506150,457744936,00,0.00,N,5,-21,
20231004,923,939,952,880,936498,866832035,00,0.00,N,5,-21,
20230925,944,881,947,860,1130167,999843515,00,0.00,N,2,53,
20230918,891,942,943,881,838350,759065613,00,0.00,N,5,-51,
20230911,942,965,985,903,2082068,1951630497,00,0.00,N,5,-23,
20230904,965,981,1000,963,1010045,988905425,00,0.00,N,5,-15,
20230828,980,1008,1022,970,1646547,1646467542,00,0.00,N,5,-28,
20230821,1008,1041,1041,1001,1300099,1318555717,00,0.00,N,5,-27,
20230814,1035,1231,1241,1004,2964647,3193126403,00,0.00,N,5,-185,
20230807,1220,1139,1224,1125,1605589,1890209915,00,0.00,N,2,81,
20230731,1139,1157,1177,1105,1043745,1188842235,00,0.00,N,5,-10,
20230724,1149,1247,1247,1081,2215428,2549156424,00,0.00,N,5,-98,
20230717,1247,1269,1280,1198,2003585,2492242167,00,0.00,N,5,-22,
20230710,1269,1233,1349,1205,3607318,4587242785,00,0.00,N,2,36,
20230703,1233,1247,1293,1221,2324639,2915655821,00,0.00,N,2,5,
20230626,1228,1228,1320,1205,5279399,6662119626,00,0.00,N,5,-14,
20230619,1242,1151,1369,1137,23428212,29404305628,00,0.00,N,2,92,
20230612,1150,1165,1169,1096,961223,1091849297,00,0.00,N,5,-15,
20230605,1165,1181,1185,1160,599734,700520860,00,0.00,N,5,-4,
20230530,1169,1160,1188,1150,549425,641364657,00,0.00,N,2,10,
20230522,1159,1168,1206,1148,1062504,1243870962,00,0.00,N,5,-2,
20230515,1161,1142,1186,1130,850654,985909201,00,0.00,N,5,-3,
20230508,1164,1124,1189,1106,1075351,1238396169,00,0.00,N,2,30,
20230502,1134,1117,1140,1107,246611,278474614,00,0.00,N,2,17,
20230424,1117,1099,1139,1069,1590095,1748937977,00,0.00,N,2,1,
20230417,1116,1240,1249,1109,2377782,2797315169,00,0.00,N,5,-123,
20230410,1239,1174,1248,1131,2025785,2381401605,00,0.00,N,2,65,
20230403,1174,1151,1216,1131,1631256,1910703105,00,0.00,N,2,23,
20230327,1151,1152,1192,1121,1511147,1750677896,00,0.00,N,2,11,
20230320,1140,1163,1175,1113,1228823,1397758779,00,0.00,N,5,-8,
20230313,1148,1140,1172,1095,1272711,1440005684,00,0.00,N,5,-14,
20230306,1162,1269,1270,1158,1793072,2174708762,00,0.00,N,5,-107,
20230227,1269,1269,1281,1213,1969105,2432374003,00,0.00,N,3,0,
20230220,1269,1280,1386,1220,2864735,3700468570,00,0.00,N,5,-32,
20230213,1301,1420,1450,1281,3037775,4123396697,00,0.00,N,5,-119,
20230206,1420,1435,1450,1351,1972965,2775124511,00,0.00,N,5,-18,
20230130,1438,1396,1460,1373,2753435,3912897862,00,0.00,N,2,42,
20230125,1396,1420,1420,1355,1162167,1617911336,00,0.00,N,2,6,
20230116,1390,1390,1395,1320,1929728,2618002460,00,0.00,N,3,0,
20230109,1390,1325,1410,1305,3243805,4420834765,00,0.00,N,2,85,
20230102,1305,1335,1355,1205,2804842,3581620210,00,0.00,N,3,0,
20221226,1305,1320,1390,1270,2895753,3819467125,00,0.00,N,5,-5,
20221219,1310,1355,1415,1280,7651106,10400372480,00,0.00,N,5,-40,
20221212,1350,1270,1430,1235,16096099,21687322395,00,0.00,N,2,100,
20221205,1250,1270,1285,1200,1706910,2121103160,00,0.00,N,5,-25,
20221128,1275,1235,1285,1185,2108791,2620573230,00,0.00,N,2,40,
20221121,1235,1260,1275,1185,2293065,2807055350,00,0.00,N,5,-15,
20221114,1250,1205,1315,1190,8015706,10038787835,00,0.00,N,2,50,
20221107,1200,1170,1285,1150,10082113,12328595475,00,0.00,N,2,30,
20221031,1170,1200,1255,1115,11595651,13704708425,00,0.00,N,2,75,
20221024,1095,1090,1105,1060,818731,888418740,00,0.00,N,2,5,
20221017,1090,1040,1120,1025,749865,810095450,00,0.00,N,2,30,
20221011,1060,1080,1085,1000,850961,880207095,00,0.00,N,5,-50,
20221004,1110,1040,1135,1025,1450577,1553328835,00,0.00,N,2,85,
20220926,1025,1040,1065,981,2307558,2325640596,00,0.00,N,5,-45,
20220919,1070,1150,1200,1065,1971706,2244200945,00,0.00,N,5,-90,
20220913,1160,1185,1205,1135,1689557,1989931190,00,0.00,N,5,-20,
20220905,1180,1160,1200,1130,1486887,1722983960,00,0.00,N,5,-10,
20220829,1190,1145,1205,1125,2225802,2599274190,00,0.00,N,3,0,
20220822,1190,1175,1200,1125,2133496,2474449225,00,0.00,N,2,5,
20220816,1185,1145,1205,1115,2704282,3152377780,00,0.00,N,2,40,
20220808,1145,1170,1175,1120,795195,906927165,00,0.00,N,5,-25,
20220801,1170,1145,1185,1120,920335,1058484495,00,0.00,N,2,25,
20220725,1145,1080,1175,1080,3091713,3530664255,00,0.00,N,2,40,
20220718,1105,1040,1125,1035,1590502,1728548315,00,0.00,N,2,80,
20220711,1025,1075,1135,999,3633733,3843376248,00,0.00,N,5,-50,
20220704,1075,1020,1085,984,1042844,1065735241,00,0.00,N,2,55,
20220627,1020,1035,1075,1010,1199833,1249168010,00,0.00,N,2,5,
20220620,1015,1135,1145,973,2410670,2499723929,00,0.00,N,5,-135,
20220613,1150,1230,1230,1080,1804163,2090960930,00,0.00,N,5,-90,
20220607,1240,1235,1260,1205,1415763,1749429010,00,0.00,N,2,5,
20220530,1235,1190,1250,1185,1079988,1325100570,00,0.00,N,2,60,
20220523,1175,1235,1235,1150,1264463,1496258675,00,0.00,N,5,-40,
20220516,1215,1100,1255,1095,3536873,4241143610,00,0.00,N,2,120,
20220509,1095,1145,1155,1060,2077911,2273187980,00,0.00,N,5,-55,
20220502,1150,1185,1220,1130,1404473,1651467085,00,0.00,N,5,-45,
20220425,1195,1225,1230,1160,2063895,2469109930,00,0.00,N,5,-45,
20220418,1240,1275,1295,1225,2012855,2526139935,00,0.00,N,5,-35,
20220411,1275,1240,1280,1190,2629086,3267443350,00,0.00,N,2,35,
20220404,1240,1270,1285,1215,3441380,4320286785,00,0.00,N,5,-25,
20220328,1265,1240,1285,1215,3201229,3993201310,00,0.00,N,2,25,
20220321,1240,1240,1260,1215,3017556,3721086025,00,0.00,N,2,10,
20220314,1230,1190,1250,1175,4108478,4993374950,00,0.00,N,2,40,
20220307,1190,1175,1210,1150,2509583,2959058760,00,0.00,N,5,-5,
20220228,1195,1185,1230,1165,3893185,4680727255,00,0.00,N,2,20,
20220221,1175,1170,1265,1135,10268308,12399568075,00,0.00,N,5,-40,
20220214,1215,1240,1255,1145,17125596,20660734715,00,0.00,N,5,-80,
20220207,1295,1080,1380,1040,77152952,99543000180,00,0.00,N,2,215,
20220203,1080,1070,1090,1050,462107,495855660,00,0.00,N,2,50,
20220124,1030,1065,1075,995,1527900,1560512459,00,0.00,N,5,-55,
20220117,1085,1100,1115,1025,1452020,1553937090,00,0.00,N,5,-20,
20220110,1105,1165,1175,1085,2121520,2409152195,00,0.00,N,5,-55,
20220103,1160,1145,1175,1115,1603963,1835549320,00,0.00,N,2,15,
20211227,1145,1140,1165,1110,1435657,1634480800,00,0.00,N,2,10,
20211220,1135,1175,1180,1085,3269557,3698578245,00,0.00,N,5,-40,
20211213,1175,1275,1275,1170,5834265,7118448490,00,0.00,N,5,-75,
20211206,1250,1185,1425,1160,33691842,43741402025,00,0.00,N,2,60,
20211129,1190,1115,1265,990,31171456,36575491573,00,0.00,N,2,75,
20211122,1115,1030,1165,1000,5180462,5629144705,00,0.00,N,2,75,
20211115,1040,1075,1095,1015,867858,905109480,00,0.00,N,5,-30,
20211108,1070,1055,1080,993,1097052,1127117790,00,0.00,N,3,0,
20211101,1070,1085,1130,1055,959424,1049658320,00,0.00,N,5,-25,
20211025,1095,1100,1145,1080,1164216,1292058100,00,0.00,N,5,-5,
20211018,1100,1095,1120,1070,753022,821841080,00,0.00,N,2,5,
20211012,1095,1075,1115,1010,915772,971742515,00,0.00,N,2,40,
20211005,1055,1125,1125,987,2532077,2612917534,00,0.00,N,5,-70,
20210927,1125,1185,1240,1125,1574416,1850107645,00,0.00,N,5,-70,
20210923,1195,1220,1220,1170,819920,977125435,00,0.00,N,5,-25,
20210913,1220,1240,1250,1180,1460641,1764235435,00,0.00,N,5,-20,
20210906,1240,1295,1305,1210,1158991,1460772185,00,0.00,N,5,-55,
20210830,1295,1265,1300,1240,1247210,1580853145,00,0.00,N,2,40,
20210823,1255,1150,1315,1140,2720602,3369848815,00,0.00,N,2,95,
20210817,1160,1290,1290,1130,5210433,6289932385,00,0.00,N,5,-195,
20210809,1355,1490,1495,1325,1705778,2390006980,00,0.00,N,5,-135,
20210802,1490,1420,1515,1380,1923693,2805180815,00,0.00,N,2,55,
20210726,1435,1500,1525,1380,2703194,3898993250,00,0.00,N,5,-65,
20210719,1500,1410,1680,1355,14800002,22513061265,00,0.00,N,2,90,
20210712,1410,1485,1580,1410,2244912,3291843765,00,0.00,N,5,-85,