stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2815,2970,2985,2810,995347,2885017955,00,0.00,N,5,-165,
20250217,2980,2930,3120,2860,2239456,6773039380,00,0.00,N,3,0,
20250210,2980,2840,3060,2800,1780663,5219354685,00,0.00,N,2,140,
20250203,2840,2910,2980,2820,1609332,4680552365,00,0.00,N,5,-140,
20250131,2980,3010,3035,2970,503946,1507668415,00,0.00,N,5,-110,
20250120,3090,3050,3205,3010,4942433,15356097435,00,0.00,N,2,65,
20250113,3025,2750,3325,2700,9610881,29183772280,00,0.00,N,2,325,
20250106,2700,2610,2930,2590,2022568,5437738855,00,0.00,N,2,95,
20241230,2605,2525,2625,2495,486864,1250065320,00,0.00,N,2,65,
20241223,2540,2510,2660,2485,1018738,2646259455,00,0.00,N,2,75,
20241216,2465,2515,2635,2465,1172840,2985371770,00,0.00,N,5,-35,
20241209,2500,2430,2540,2275,2163508,5193681085,00,0.00,N,2,10,
20241202,2490,2880,2915,2395,3151059,8328192225,00,0.00,N,5,-400,
20241125,2890,3000,3040,2865,1535134,4536117045,00,0.00,N,5,-110,
20241118,3000,2950,3100,2945,1878023,5665555720,00,0.00,N,2,30,
20241111,2970,3185,3205,2880,2948978,8911434940,00,0.00,N,5,-185,
20241104,3155,2975,3205,2935,2413798,7506490265,00,0.00,N,2,185,
20241028,2970,3065,3360,2950,4264616,13497233990,00,0.00,N,5,-95,
20241021,3065,3250,3495,3065,12780097,42631305730,00,0.00,N,5,-80,
20241014,3145,3040,3400,3035,5788732,18787378805,00,0.00,N,2,100,
20241007,3045,3270,3370,3035,3125286,10070991240,00,0.00,N,5,-180,
20240930,3225,3335,3335,3125,1881056,6062581555,00,0.00,N,5,-90,
20240923,3315,3565,3630,3250,13174495,45140285920,00,0.00,N,5,-250,
20240919,3565,3770,3880,3525,10601495,39475762455,00,0.00,N,5,-165,
20240909,3730,2685,3885,2650,54557509,195668746290,00,0.00,N,2,990,
20240902,2740,2975,3000,2710,1565530,4488160010,00,0.00,N,5,-210,
20240826,2950,3005,3070,2850,1697015,5003819380,00,0.00,N,5,-55,
20240819,3005,3055,3065,2940,1322117,3963876970,00,0.00,N,5,-55,
20240812,3060,2975,3110,2975,1045823,3187530535,00,0.00,N,2,90,
20240805,2970,3005,3035,2560,2928564,8360068945,00,0.00,N,5,-140,
20240729,3110,3395,3395,3105,2516995,8222969660,00,0.00,N,5,-235,
20240722,3345,3450,3555,3305,3077471,10608641825,00,0.00,N,5,-130,
20240715,3475,3990,4280,3465,13921228,53659911540,00,0.00,N,5,-440,
20240708,3915,3550,4095,3490,21875364,85766615400,00,0.00,N,2,425,
20240701,3490,3685,3750,3395,2694643,9515552640,00,0.00,N,5,-195,
20240624,3685,3730,3755,3550,2909275,10683392060,00,0.00,N,5,-45,
20240617,3730,3775,3925,3665,4828399,18351332870,00,0.00,N,5,-55,
20240610,3785,3495,4255,3495,30509460,122165735380,00,0.00,N,2,290,
20240603,3495,3980,4060,3450,6597046,24315131490,00,0.00,N,5,-430,
20240527,3925,4395,4655,3805,33072914,140018528100,00,0.00,N,5,-165,
20240520,4090,3930,4320,3865,38620531,157984919390,00,0.00,N,2,250,
20240513,3840,3685,4060,3600,18611148,70763798570,00,0.00,N,2,210,
20240507,3630,3240,3815,3200,23787217,85994678830,00,0.00,N,2,400,
20240429,3230,3065,3410,3035,6785607,22168371335,00,0.00,N,2,200,
20240422,3030,2890,3150,2865,2235674,6694572350,00,0.00,N,2,205,
20240415,2825,2925,2925,2765,1369559,3887904560,00,0.00,N,5,-120,
20240408,2945,3285,3285,2855,2916381,8808668590,00,0.00,N,5,-315,
20240401,3260,3100,3300,3075,2584486,8227959240,00,0.00,N,2,160,
20240325,3100,3165,3200,3090,1136599,3564835440,00,0.00,N,5,-65,
20240318,3165,3245,3345,3155,1737505,5606001960,00,0.00,N,5,-75,
20240311,3240,3015,3355,3010,3482041,11263409925,00,0.00,N,2,225,
20240304,3015,3110,3175,3000,1333353,4119435930,00,0.00,N,5,-85,
20240226,3100,3310,3320,3080,1143468,3635455810,00,0.00,N,5,-140,
20240219,3240,3225,3430,3170,4199354,13788161440,00,0.00,N,2,55,
20240213,3185,3100,3195,3085,921430,2894412015,00,0.00,N,2,50,
20240205,3135,3175,3190,3040,938870,2908763820,00,0.00,N,5,-45,
20240129,3180,3200,3245,3045,1478932,4651028060,00,0.00,N,5,-25,
20240122,3205,3315,3365,3165,1767430,5777312725,00,0.00,N,5,-135,
20240115,3340,3325,3385,3170,3131812,10266893180,00,0.00,N,2,40,
20240108,3300,3205,3350,3160,1708150,5576391410,00,0.00,N,2,80,
20240102,3220,3200,3275,3170,1523343,4921749795,00,0.00,N,5,-45,
20231226,3265,3210,3265,3090,1577477,4991359200,00,0.00,N,2,70,
20231218,3195,3130,3585,3085,4070040,13295180635,00,0.00,N,2,65,
20231211,3130,3080,3675,3050,11655488,39101709520,00,0.00,N,2,100,
20231204,3030,3060,3220,2950,4082467,12685797340,00,0.00,N,2,25,
20231127,3005,3010,3055,2950,1687099,5055323155,00,0.00,N,3,0,
20231120,3005,2940,3320,2840,6429336,20116036030,00,0.00,N,2,100,
20231113,2905,2745,2980,2645,1380873,3902828585,00,0.00,N,2,185,
20231106,2720,2910,2950,2715,1021292,2907457900,00,0.00,N,5,-125,
20231030,2845,2770,2865,2690,1014159,2822453465,00,0.00,N,2,45,
20231023,2800,2855,2960,2775,1159694,3320572555,00,0.00,N,5,-65,
20231016,2865,3160,3245,2850,1551049,4709750355,00,0.00,N,5,-325,
20231010,3190,3080,3410,3020,3542640,11498592965,00,0.00,N,2,110,
20231004,3080,3135,3145,2985,613325,1880723655,00,0.00,N,5,-105,
20230925,3185,3270,3280,3050,698492,2218186150,00,0.00,N,5,-95,
20230918,3280,3320,3565,3230,3949368,13464301840,00,0.00,N,5,-20,
20230911,3300,3380,3430,3245,1397267,4650990435,00,0.00,N,5,-45,
20230904,3345,3375,3580,3195,3719148,12573942710,00,0.00,N,5,-15,
20230828,3360,3235,3570,3235,8419652,28843588630,00,0.00,N,2,170,
20230821,3190,3125,3265,3100,1125087,3578176545,00,0.00,N,2,50,
20230814,3140,3395,3405,3105,1340914,4323716800,00,0.00,N,5,-255,
20230807,3395,3395,3460,3315,1336670,4519065085,00,0.00,N,2,15,
20230731,3380,3405,3750,3325,5370485,19089010890,00,0.00,N,2,20,
20230724,3360,3640,3650,3175,3109394,10527977390,00,0.00,N,5,-290,
20230717,3650,3755,3835,3630,2183163,8126260425,00,0.00,N,5,-105,
20230710,3755,3650,4230,3620,27802099,112971885950,00,0.00,N,2,145,
20230703,3610,3755,3800,3535,1698200,6219350620,00,0.00,N,5,-130,
20230626,3740,3805,3830,3695,1200438,4513131910,00,0.00,N,5,-65,
20230619,3805,3975,4075,3805,2046291,8075931985,00,0.00,N,5,-165,
20230612,3970,4090,4090,3850,2463582,9771755985,00,0.00,N,5,-110,
20230605,4080,3915,4100,3880,3995625,15960919885,00,0.00,N,2,185,
20230530,3895,3875,3910,3810,877786,3389363150,00,0.00,N,5,-15,
20230522,3910,3905,4130,3795,3854026,15192681095,00,0.00,N,2,5,
20230515,3905,3790,3925,3715,2043057,7812935230,00,0.00,N,2,115,
20230508,3790,3895,3910,3780,2074335,7956649045,00,0.00,N,5,-60,
20230502,3850,3805,3940,3775,2342854,9004233465,00,0.00,N,5,-20,
20230424,3870,4500,4640,3840,8038416,34139489960,00,0.00,N,5,-605,
20230417,4475,4315,4745,4230,36672034,167453474150,00,0.00,N,2,315,
20230410,4160,4015,4210,3895,5610017,23018186830,00,0.00,N,2,150,
20230403,4010,4115,4245,4010,8398869,34738052165,00,0.00,N,5,-110,
20230327,4120,3835,4210,3710,8500814,34027487085,00,0.00,N,2,280,
20230320,3840,3945,4085,3770,3212017,12576355175,00,0.00,N,5,-110,
20230313,3950,4010,4125,3830,3873880,15302387590,00,0.00,N,5,-130,
20230306,4080,3940,4350,3910,9779208,40601185010,00,0.00,N,2,135,
20230227,3945,3860,3950,3805,1447819,5612356180,00,0.00,N,2,50,
20230220,3895,3895,4050,3850,2343366,9227132110,00,0.00,N,5,-15,
20230213,3910,3950,4050,3875,2002848,7936902435,00,0.00,N,5,-40,
20230206,3950,4255,4270,3935,3295587,13483543350,00,0.00,N,5,-350,
20230130,4300,4280,4390,4215,6216948,26706213455,00,0.00,N,2,100,
20230125,4200,4230,4295,4170,3932135,16590926790,00,0.00,N,5,-95,
20230116,4295,4720,4850,3995,38424053,170732474455,00,0.00,N,2,100,
20230109,4195,3665,4200,3665,8537595,34655612370,00,0.00,N,2,525,
20230102,3670,3720,3775,3405,2622518,9397032860,00,0.00,N,5,-50,
20221226,3720,3820,3875,3700,1867440,7079156275,00,0.00,N,5,-130,
20221219,3850,4045,4080,3835,1701161,6744427590,00,0.00,N,5,-235,
20221212,4085,3955,4345,3955,4078168,17038947075,00,0.00,N,2,140,
20221205,3945,4230,4255,3890,2067709,8351787510,00,0.00,N,5,-255,
20221128,4200,4370,4385,4150,2008990,8526153215,00,0.00,N,5,-170,
20221121,4370,4285,4575,4180,8139625,36050233535,00,0.00,N,2,35,
20221114,4335,4550,4660,4325,5923014,26752987980,00,0.00,N,5,-180,
20221107,4515,4220,4635,4170,13236885,59269007840,00,0.00,N,2,345,
20221031,4170,4000,4670,3905,24542839,107411788890,00,0.00,N,2,100,
20221024,4070,4120,4160,3910,7140029,28975081525,00,0.00,N,2,35,
20221017,4035,3850,4700,3805,16632730,72015351630,00,0.00,N,2,80,
20221011,3955,4225,4260,3775,4045120,16017326670,00,0.00,N,5,-420,
20221004,4375,4370,4575,4260,3023002,13275681110,00,0.00,N,2,105,
20220926,4270,4955,5030,4155,7016517,31496661950,00,0.00,N,5,-830,
20220919,5100,5160,5670,5070,8852563,46933313940,00,0.00,N,5,-60,
20220913,5160,5520,5570,5120,3554388,19076411020,00,0.00,N,5,-300,
20220905,5460,5890,5960,5430,4217064,23875126620,00,0.00,N,5,-420,
20220829,5880,6110,6470,5860,9734402,60858826680,00,0.00,N,5,-520,
20220822,6400,6200,6950,6120,27644296,181252573980,00,0.00,N,2,80,
20220816,6320,6560,6790,6140,53803976,346825285480,00,0.00,N,2,290,
20220808,6030,5330,6250,5320,42549629,252507825350,00,0.00,N,2,690,
20220801,5340,5550,5640,5220,5679805,30729991160,00,0.00,N,5,-140,
20220725,5480,5130,5600,5100,8563042,46052658390,00,0.00,N,2,280,
20220718,5200,5130,5370,5100,4595576,24079332190,00,0.00,N,2,110,
20220711,5090,5550,5580,5050,6540957,34766738600,00,0.00,N,5,-460,
20220704,5550,5450,5880,4890,23951154,131429010030,00,0.00,N,2,120,
20220627,5430,5520,6360,5410,23676299,137717185440,00,0.00,N,2,70,
20220620,5360,5500,5960,5010,29962755,165348240200,00,0.00,N,5,-30,
20220613,5390,5750,5850,5090,9797112,53240495690,00,0.00,N,5,-600,
20220607,5990,6340,6500,5940,4506749,28065735330,00,0.00,N,5,-340,
20220530,6330,6310,6700,6250,7769669,50064099340,00,0.00,N,2,80,
20220523,6250,6980,7450,6120,21185564,145151422180,00,0.00,N,5,-340,
20220516,6590,6300,6980,5960,19713179,129007192240,00,0.00,N,2,310,
20220509,6280,7210,7380,6220,16657925,115110187470,00,0.00,N,5,-950,
20220502,7230,6900,7690,6890,27092487,198871217660,00,0.00,N,2,280,
20220425,6950,6830,7450,6670,34027667,241566734980,00,0.00,N,5,-20,
20220418,6970,6740,8020,6370,88101031,652903223710,00,0.00,N,2,270,
20220411,6700,7540,7540,6570,23111609,160904787600,00,0.00,N,5,-1100,
20220404,7800,7740,8290,7620,57493242,458227867980,00,0.00,N,2,100,
20220328,7700,8380,8760,7550,57002035,459485592780,00,0.00,N,5,-670,
20220321,8370,7190,9050,6770,163699993,1297720404120,00,0.00,N,2,1400,
20220314,6970,6970,7600,6540,84271757,597067533910,00,0.00,N,5,-30,
20220307,7000,5230,7500,5130,218791263,1412992983400,00,0.00,N,2,1810,
20220228,5190,4720,5920,4655,165704354,874156846440,00,0.00,N,2,1215,
20220221,3975,3870,4255,3785,25457918,103272218685,00,0.00,N,2,10,
20220214,3965,3730,4030,3380,18931580,71057084795,00,0.00,N,2,90,
20220207,3875,4110,4180,3855,18841556,76180278295,00,0.00,N,5,-15,
20220203,3890,3830,4210,3750,13626445,54798812960,00,0.00,N,2,95,
20220124,3795,3600,3955,3255,26898112,99642886295,00,0.00,N,2,115,
20220117,3680,4010,4065,3615,9342019,35650686545,00,0.00,N,5,-370,
20220110,4050,3410,4330,3410,59591415,238624178795,00,0.00,N,2,675,
20220103,3375,3570,3650,3295,3284496,11330916485,00,0.00,N,5,-30,
20211227,3405,3290,3450,3270,2159261,7288686585,00,0.00,N,2,125,
20211220,3280,3470,3540,3260,3020913,10236843620,00,0.00,N,5,-205,
20211213,3485,3550,3585,3430,1818962,6359244490,00,0.00,N,5,-50,
20211206,3535,3475,3660,3475,2618697,9325491915,00,0.00,N,2,55,
20211129,3480,3380,3560,3220,4791082,16356089955,00,0.00,N,5,-105,
20211122,3585,3840,4015,3560,5958101,22642667120,00,0.00,N,5,-255,
20211115,3840,4200,4370,3790,11888304,49085742105,00,0.00,N,5,-320,
20211108,4160,4470,4600,4030,16312364,71227539585,00,0.00,N,5,-255,
20211101,4415,4480,4660,4190,26109533,116921865910,00,0.00,N,5,-25,
20211025,4440,4540,4975,4365,44888290,209669744765,00,0.00,N,2,120,
20211018,4320,4215,4895,4210,83046016,378321351665,00,0.00,N,2,160,
20211012,4160,3370,4400,3370,30493662,124614315430,00,0.00,N,2,730,
20211005,3430,3590,3725,3185,4895829,16615347090,00,0.00,N,5,-220,
20210927,3650,4045,4185,3610,7285515,28675481610,00,0.00,N,5,-395,
20210923,4045,4145,4250,4035,3886239,16089540125,00,0.00,N,5,-90,
20210913,4135,3965,4295,3870,12235212,50707754345,00,0.00,N,2,170,
20210906,3965,4115,4410,3860,9579344,40134030805,00,0.00,N,5,-155,
20210830,4120,3835,4430,3820,25390317,106079989770,00,0.00,N,2,305,
20210823,3815,3630,3915,3535,4065709,15399998380,00,0.00,N,2,190,
20210817,3625,3830,4025,3580,6954091,26394054855,00,0.00,N,5,-235,
20210809,3860,4255,4260,3735,8162355,32352696060,00,0.00,N,5,-395,
20210802,4255,4470,4550,4140,8544383,36762739105,00,0.00,N,5,-220,
20210726,4475,4745,4775,4335,10303512,47018358670,00,0.00,N,5,-245,
20210719,4720,5250,5570,4660,25203986,132113876810,00,0.00,N,5,-500,
20210712,5220,5580,5600,5030,20786544,109682994020,00,0.00,N,5,-200,