stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2780,2930,3080,2745,1581574,4548426035,00,0.00,N,5,-150,
20250217,2930,2915,3025,2850,1568793,4626587400,00,0.00,N,2,15,
20250210,2915,2925,3060,2885,1846469,5495364705,00,0.00,N,5,-10,
20250203,2925,2830,2990,2750,1441711,4143297115,00,0.00,N,2,55,
20250131,2870,2895,2895,2835,328502,936314935,00,0.00,N,3,0,
20250120,2870,2730,2875,2690,1431900,3994339935,00,0.00,N,2,140,
20250113,2730,2620,2735,2575,971725,2554922950,00,0.00,N,2,100,
20250106,2630,2665,2695,2605,655960,1730814120,00,0.00,N,5,-25,
20241230,2655,2525,2665,2525,530999,1386085685,00,0.00,N,2,105,
20241223,2550,2710,2830,2535,1159159,3086348300,00,0.00,N,5,-185,
20241216,2735,2920,3150,2685,5837759,17141102605,00,0.00,N,5,-175,
20241209,2910,2650,3185,2605,7564822,21918527095,00,0.00,N,2,290,
20241202,2620,2450,2725,2410,2549940,6611152480,00,0.00,N,2,165,
20241125,2455,2475,2525,2420,1228461,3021096300,00,0.00,N,5,-20,
20241118,2475,2500,2590,2455,1202480,3025309325,00,0.00,N,5,-35,
20241111,2510,2785,2795,2405,2907372,7415420075,00,0.00,N,5,-275,
20241104,2785,2755,2955,2740,2612187,7469459880,00,0.00,N,2,5,
20241028,2780,2705,2820,2700,1503667,4144599130,00,0.00,N,2,75,
20241021,2705,3045,3110,2680,4134466,11927115330,00,0.00,N,5,-340,
20241014,3045,3020,3150,2865,7135786,21611964170,00,0.00,N,2,65,
20241007,2980,2975,3030,2890,2649096,7854762340,00,0.00,N,2,20,
20240930,2960,2870,3005,2805,1990567,5788493995,00,0.00,N,2,95,
20240923,2865,3220,3275,2850,7235562,22243346320,00,0.00,N,5,-310,
20240919,3175,3035,3315,3015,10834395,34850490595,00,0.00,N,2,165,
20240909,3010,3150,3440,2925,28627696,92698951375,00,0.00,N,5,-250,
20240902,3260,2830,3625,2710,88874618,287180605905,00,0.00,N,2,490,
20240826,2770,2880,3250,2645,6147398,17673724140,00,0.00,N,5,-60,
20240819,2830,2810,2900,2580,3727912,10294060690,00,0.00,N,2,25,
20240812,2805,2645,2970,2645,8056584,22951382000,00,0.00,N,2,190,
20240805,2615,2540,2655,2100,3239506,7979009925,00,0.00,N,2,50,
20240729,2565,2825,2935,2535,4193043,11317328350,00,0.00,N,5,-290,
20240722,2855,2695,3240,2645,28622149,85230067590,00,0.00,N,2,165,
20240715,2690,2590,2980,2535,4771377,13073193605,00,0.00,N,2,110,
20240708,2580,2550,2750,2485,1706467,4438825150,00,0.00,N,2,60,
20240701,2520,2395,2650,2340,1838228,4650356350,00,0.00,N,2,125,
20240624,2395,2370,2445,2300,654933,1551387410,00,0.00,N,2,25,
20240617,2370,2500,2505,2350,685773,1658536000,00,0.00,N,5,-125,
20240610,2495,2675,2695,2475,897600,2304092815,00,0.00,N,5,-180,
20240603,2675,2585,2745,2575,633123,1697902700,00,0.00,N,2,90,
20240527,2585,2730,2750,2575,890140,2367095800,00,0.00,N,5,-145,
20240520,2730,2855,2855,2680,972780,2672022475,00,0.00,N,5,-125,
20240513,2855,2770,2855,2740,552483,1547664865,00,0.00,N,2,85,
20240507,2770,2800,2860,2710,767058,2131856895,00,0.00,N,5,-40,
20240429,2810,2810,2875,2770,485644,1367938430,00,0.00,N,2,15,
20240422,2795,2755,2945,2755,1012028,2875863560,00,0.00,N,2,45,
20240415,2750,2820,2850,2680,2084209,5746082495,00,0.00,N,5,-110,
20240408,2860,3045,3095,2855,1004894,2987264030,00,0.00,N,5,-155,
20240401,3015,3110,3250,2970,2404253,7507619935,00,0.00,N,5,-100,
20240325,3115,3200,3300,3020,4280900,13520186965,00,0.00,N,5,-130,
20240318,3245,2815,3870,2730,33410298,114157001675,00,0.00,N,2,430,
20240311,2815,3060,3085,2720,2005548,5844481970,00,0.00,N,5,-275,
20240304,3090,2865,3135,2755,2737346,8150724105,00,0.00,N,2,230,
20240226,2860,2750,2920,2630,1065167,2962774805,00,0.00,N,2,85,
20240219,2775,2790,2910,2740,651301,1834098165,00,0.00,N,5,-30,
20240213,2805,2800,2860,2750,279157,775899395,00,0.00,N,2,5,
20240205,2800,2750,2855,2615,467691,1280762850,00,0.00,N,2,40,
20240129,2760,2880,2930,2690,744010,2079466435,00,0.00,N,5,-115,
20240122,2875,2860,3070,2835,1855433,5476450200,00,0.00,N,2,35,
20240115,2840,2980,3080,2775,1538181,4469298465,00,0.00,N,5,-140,
20240108,2980,2795,3255,2735,4185562,12675627910,00,0.00,N,2,180,
20240102,2800,2795,2865,2710,509825,1420267285,00,0.00,N,2,70,
20231226,2730,2895,3025,2620,929666,2598683985,00,0.00,N,5,-120,
20231218,2850,2785,3010,2785,1304911,3780575530,00,0.00,N,2,65,
20231211,2785,2800,3190,2750,1743028,5122636115,00,0.00,N,5,-25,
20231204,2810,2710,2860,2670,556313,1547282535,00,0.00,N,2,75,
20231127,2735,2735,2900,2650,673997,1853895260,00,0.00,N,2,25,
20231120,2710,2630,2850,2600,297599,807268775,00,0.00,N,2,70,
20231113,2640,2695,2750,2600,377549,1007068335,00,0.00,N,5,-10,
20231106,2650,2875,2935,2625,741628,2061533465,00,0.00,N,5,-220,
20231030,2870,2715,2960,2700,422204,1193359975,00,0.00,N,2,110,
20231023,2760,2770,2910,2640,623770,1725764025,00,0.00,N,2,5,
20231016,2755,3010,3200,2750,1066054,3145464610,00,0.00,N,5,-245,
20231010,3000,3010,3170,2815,1019193,3066326140,00,0.00,N,5,-5,
20231004,3005,3100,3100,2845,1054812,3101243120,00,0.00,N,5,-125,
20230925,3130,3395,3425,3050,1841343,5809460735,00,0.00,N,5,-295,
20230918,3425,3915,4100,3280,6783690,25961466950,00,0.00,N,5,-515,
20230911,3940,3775,4050,3645,6124789,23616678345,00,0.00,N,2,130,
20230904,3810,3845,4450,3380,42475307,165415372340,00,0.00,N,2,830,
20230828,2980,2000,2980,1993,5587915,13642358858,00,0.00,N,2,980,
20230821,2000,2040,2090,1979,460519,929034025,00,0.00,N,5,-35,
20230814,2035,2110,2110,1909,598923,1181762649,00,0.00,N,5,-70,
20230807,2105,2060,2110,1991,466726,956180159,00,0.00,N,2,45,
20230731,2060,1973,2170,1955,849667,1739066045,00,0.00,N,2,87,
20230724,1973,2110,2220,1817,4387670,8911766334,00,0.00,N,5,-172,
20230717,2145,2150,2195,2030,654255,1373447675,00,0.00,N,5,-5,
20230710,2150,2205,2280,2100,703032,1533060565,00,0.00,N,5,-65,
20230703,2215,2315,2400,2215,596956,1379716340,00,0.00,N,5,-120,
20230626,2335,2360,2420,2295,659605,1547212135,00,0.00,N,5,-25,
20230619,2360,2520,2520,2340,672719,1626970670,00,0.00,N,5,-170,
20230612,2530,2540,2585,2435,901137,2252527220,00,0.00,N,5,-5,
20230605,2535,2490,2555,2460,532333,1335304645,00,0.00,N,2,65,
20230530,2470,2400,2490,2360,695311,1689506405,00,0.00,N,2,75,
20230522,2395,2355,2425,2335,1393693,3320957310,00,0.00,N,2,20,
20230515,2375,3060,3135,2225,10033274,25291318995,00,0.00,N,5,-715,
20230508,3090,3160,3205,3035,498952,1549231605,00,0.00,N,5,-50,
20230502,3140,3000,3220,2975,411660,1274807975,00,0.00,N,2,140,
20230424,3000,3060,3120,2920,776535,2335124280,00,0.00,N,5,-100,
20230417,3100,3145,3315,3045,1584608,4968731075,00,0.00,N,5,-65,
20230410,3165,3155,3235,3010,621257,1937151205,00,0.00,N,2,30,
20230403,3135,3045,3270,3030,686128,2168496700,00,0.00,N,2,95,
20230327,3040,3040,3140,2920,668014,2013714560,00,0.00,N,2,20,
20230320,3020,3220,3260,2965,794833,2422455390,00,0.00,N,5,-200,
20230313,3220,3115,3260,3040,873937,2740521955,00,0.00,N,5,-15,
20230306,3235,3435,3500,3195,504735,1689757685,00,0.00,N,5,-205,
20230227,3440,3370,3495,3240,702924,2393660780,00,0.00,N,2,70,
20230220,3370,3655,3750,3285,793203,2763128395,00,0.00,N,5,-310,
20230213,3680,3535,3750,3505,943769,3467479940,00,0.00,N,2,150,
20230206,3530,3490,3570,3375,739003,2581123990,00,0.00,N,2,105,
20230130,3425,3145,3480,3125,951233,3125068105,00,0.00,N,2,260,
20230125,3165,2965,3170,2925,758631,2302632925,00,0.00,N,2,210,
20230116,2955,3005,3030,2900,810455,2404760420,00,0.00,N,5,-130,
20230109,3085,2945,3115,2835,973024,2897082950,00,0.00,N,2,115,
20230102,2970,2790,2970,2725,2406018,6899917185,00,0.00,N,2,180,
20221226,2790,2780,2960,2650,1759584,4899051175,00,0.00,N,2,65,
20221219,2725,3185,3230,2725,1563907,4577531515,00,0.00,N,5,-405,
20221212,3130,3000,3195,2915,710229,2184133570,00,0.00,N,2,100,
20221205,3030,3245,3305,2825,1712332,5139853860,00,0.00,N,5,-215,
20221128,3245,3415,3415,3210,465125,1519410495,00,0.00,N,5,-170,
20221121,3415,3290,3510,3190,827188,2768682125,00,0.00,N,2,105,
20221114,3310,3450,3480,3290,477507,1610717750,00,0.00,N,5,-120,
20221107,3430,3205,3465,3200,685159,2285675275,00,0.00,N,2,225,
20221031,3205,3270,3275,3165,495227,1589226200,00,0.00,N,5,-35,
20221024,3240,3145,3680,3120,7273391,25013500400,00,0.00,N,2,95,
20221017,3145,3070,3285,3000,933708,2920006700,00,0.00,N,5,-25,
20221011,3170,3215,3320,2975,497704,1567986350,00,0.00,N,5,-100,
20221004,3270,3115,3325,3115,467957,1503629375,00,0.00,N,2,130,
20220926,3140,3230,3290,2850,1667357,5132798130,00,0.00,N,5,-165,
20220919,3305,3650,3650,3210,625924,2109950835,00,0.00,N,5,-325,
20220913,3630,3370,3845,3370,668617,2406887130,00,0.00,N,2,275,
20220905,3355,3625,3660,3345,768195,2652170730,00,0.00,N,5,-270,
20220829,3625,3530,3840,3530,719359,2650365685,00,0.00,N,5,-145,
20220822,3770,3855,3890,3695,563166,2120623280,00,0.00,N,5,-125,
20220816,3895,3920,4000,3810,688404,2683094345,00,0.00,N,5,-10,
20220808,3905,4145,4295,3905,1504520,6197132290,00,0.00,N,5,-240,
20220801,4145,4075,4250,4025,1700226,6993358480,00,0.00,N,2,70,
20220725,4075,4095,4150,3980,876961,3553110990,00,0.00,N,2,15,
20220718,4060,3835,4110,3730,1446281,5721098970,00,0.00,N,2,260,
20220711,3800,3680,4060,3680,2200212,8460603970,00,0.00,N,2,120,
20220704,3680,3520,3915,3435,1616972,5923788610,00,0.00,N,2,180,
20220627,3500,3865,3925,3500,1047062,3903261005,00,0.00,N,5,-330,
20220620,3830,4160,4160,3605,4075099,15911112235,00,0.00,N,5,-330,
20220613,4160,4300,5090,4040,31058165,139086960065,00,0.00,N,5,-10,
20220607,4170,4095,4450,4020,3005073,12713520920,00,0.00,N,2,35,
20220530,4135,4105,4245,4090,1113841,4641433525,00,0.00,N,2,65,
20220523,4070,4000,4375,3880,7717497,32166061710,00,0.00,N,2,160,
20220516,3910,3960,4055,3800,722375,2847288730,00,0.00,N,5,-70,
20220509,3980,4040,4040,3710,1307422,5080256175,00,0.00,N,5,-30,
20220502,4010,4055,4280,4000,1005490,4147496980,00,0.00,N,5,-120,
20220425,4130,4210,4235,3965,1612691,6642332740,00,0.00,N,5,-150,
20220418,4280,4205,4305,4135,2375772,10025231610,00,0.00,N,2,75,
20220411,4205,4250,4465,4000,16360732,69005641895,00,0.00,N,5,-145,
20220404,4350,3830,4615,3625,27687286,120482858875,00,0.00,N,2,520,
20220328,3830,3900,3920,3755,812720,3116174565,00,0.00,N,5,-55,
20220321,3885,3820,4025,3740,1820052,7042026545,00,0.00,N,2,90,
20220314,3795,3750,3845,3630,518089,1924154645,00,0.00,N,2,45,
20220307,3750,3770,3855,3705,467602,1764340030,00,0.00,N,5,-80,
20220228,3830,3560,3980,3540,1208905,4556512175,00,0.00,N,2,240,
20220221,3590,3660,3730,3410,1198592,4304742205,00,0.00,N,5,-140,
20220214,3730,3715,3810,3570,918538,3382404430,00,0.00,N,5,-75,
20220207,3805,4000,4000,3785,1092135,4233880060,00,0.00,N,5,-180,
20220203,3985,3860,4065,3850,968851,3840514985,00,0.00,N,2,135,
20220124,3850,3730,3995,3475,2923273,10813199385,00,0.00,N,2,45,
20220117,3805,4060,4075,3680,1865649,7147218205,00,0.00,N,5,-280,
20220110,4085,4120,4275,4065,1531576,6350366045,00,0.00,N,5,-35,
20220103,4120,4345,4355,4010,4280939,17671027970,00,0.00,N,5,-190,
20211227,4310,3900,4590,3815,11052512,47412175445,00,0.00,N,2,395,
20211220,3915,4500,4510,3875,4437637,18320536585,00,0.00,N,5,-585,
20211213,4500,5010,5040,4450,2911846,13818128560,00,0.00,N,5,-560,
20211206,5060,4730,5180,4670,6567606,32601348125,00,0.00,N,2,345,
20211129,4715,4670,4850,3920,5310702,23790538555,00,0.00,N,2,50,
20211122,4665,4780,5010,4365,6185627,29337776690,00,0.00,N,5,-155,
20211115,4820,4100,4820,4050,16604536,74577954615,00,0.00,N,2,745,
20211108,4075,4105,4170,3870,1785088,7199876870,00,0.00,N,5,-35,
20211101,4110,4065,4260,4025,2617736,10877190125,00,0.00,N,2,30,
20211025,4080,4050,4300,4010,2650096,11007101305,00,0.00,N,2,25,
20211018,4055,3855,4145,3855,2269270,9121039525,00,0.00,N,2,185,
20211012,3870,3485,4250,3485,11502666,45282256950,00,0.00,N,2,300,
20211005,3570,3485,3595,3210,2721715,9444330765,00,0.00,N,5,-30,
20210927,3600,4005,4125,3500,2841178,10861317415,00,0.00,N,5,-445,
20210923,4045,4080,4120,3995,1099652,4437760285,00,0.00,N,5,-105,
20210913,4150,4100,4300,3985,2313929,9675697085,00,0.00,N,2,40,
20210906,4110,4215,4360,3995,3513180,14875703960,00,0.00,N,5,-130,
20210830,4240,4020,4490,3955,10088251,42809155025,00,0.00,N,2,240,
20210823,4000,3950,4260,3910,6333820,25561080085,00,0.00,N,2,110,
20210817,3890,4110,4640,3865,13849098,57667088845,00,0.00,N,5,-250,
20210809,4140,5090,5570,4035,30309947,150264662550,00,0.00,N,5,-910,
20210802,5050,5160,5740,4680,13324204,70914193095,00,0.00,N,5,-100,
20210726,5150,5700,5790,4985,5191724,27454228295,00,0.00,N,5,-500,
20210719,5650,5630,5930,5420,11312843,63914326550,00,0.00,N,2,50,
20210712,5600,5120,6630,5060,78781463,471076577940,00,0.00,N,2,340,