stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3105,3175,3275,3090,1742049,5527308725,00,0.00,N,5,-40,
20250217,3145,3070,3165,3025,1179946,3668544635,00,0.00,N,2,95,
20250210,3050,3025,3130,2980,1018910,3111755740,00,0.00,N,5,-10,
20250203,3060,2960,3185,2845,2124607,6475971265,00,0.00,N,2,75,
20250131,2985,2980,2995,2945,137006,407270970,00,0.00,N,2,10,
20250120,2975,3000,3100,2885,1629510,4899686455,00,0.00,N,5,-45,
20250113,3020,3085,3125,2975,779986,2354719540,00,0.00,N,5,-50,
20250106,3070,2995,3070,2970,1214677,3663802835,00,0.00,N,2,75,
20241230,2995,2805,3010,2760,1091337,3193313735,00,0.00,N,2,165,
20241223,2830,3045,3275,2830,4272105,13000315740,00,0.00,N,5,-205,
20241216,3035,3140,3330,3005,4002529,12676535060,00,0.00,N,5,-110,
20241209,3145,2700,3330,2530,6142466,18865467040,00,0.00,N,2,390,
20241202,2755,2915,2965,2705,975455,2783711590,00,0.00,N,5,-150,
20241125,2905,2905,3030,2895,829889,2459251645,00,0.00,N,2,5,
20241118,2900,2870,2975,2840,765275,2227575855,00,0.00,N,2,5,
20241111,2895,3145,3155,2720,1802569,5202978780,00,0.00,N,5,-250,
20241104,3145,3165,3350,3115,1447309,4636036840,00,0.00,N,5,-25,
20241028,3170,3070,3230,3065,909897,2887699385,00,0.00,N,2,90,
20241021,3080,3130,3485,3030,1685638,5336981820,00,0.00,N,5,-40,
20241014,3120,3240,3735,3120,5313016,18276231715,00,0.00,N,5,-110,
20241007,3230,3325,3385,3225,866607,2863911255,00,0.00,N,5,-90,
20240930,3320,3510,3520,3315,610592,2074431005,00,0.00,N,5,-185,
20240923,3505,3365,3525,3335,2244092,7710905855,00,0.00,N,2,165,
20240919,3340,3345,3555,3235,3957253,13458851000,00,0.00,N,2,10,
20240909,3330,3095,3425,3095,1102486,3619493535,00,0.00,N,2,110,
20240902,3220,3440,3950,3150,6102984,21831541300,00,0.00,N,5,-170,
20240826,3390,3500,3515,3300,1589298,5394206015,00,0.00,N,5,-110,
20240819,3500,3750,3755,3470,1765680,6390282490,00,0.00,N,5,-250,
20240812,3750,3920,4200,3630,4396217,17257701035,00,0.00,N,5,-170,
20240805,3920,3760,4390,3270,16747625,67533492805,00,0.00,N,2,55,
20240729,3865,4030,4170,3825,2425456,9766803190,00,0.00,N,5,-185,
20240722,4050,4245,4670,4020,8689543,38232699065,00,0.00,N,5,-240,
20240715,4290,4510,4580,4195,4103101,18027648920,00,0.00,N,5,-220,
20240708,4510,4535,5420,4480,29101571,146958460615,00,0.00,N,2,35,
20240701,4475,5190,5340,4460,8587100,41325358690,00,0.00,N,5,-585,
20240624,5060,5470,5850,4990,17625852,93863289740,00,0.00,N,5,-440,
20240617,5500,6290,6490,5290,46067555,274467274290,00,0.00,N,5,-820,
20240610,6320,4910,6460,4620,124973513,694518854960,00,0.00,N,2,1410,
20240603,4910,4675,5170,4065,46661328,219136503390,00,0.00,N,2,235,
20240527,4675,5080,5530,4625,37261995,193367899670,00,0.00,N,5,-375,
20240520,5050,4070,5370,4000,59538209,286515606080,00,0.00,N,2,1065,
20240513,3985,2805,4600,2800,42695716,169525795330,00,0.00,N,2,1180,
20240507,2805,2770,2880,2770,481448,1359457380,00,0.00,N,2,30,
20240429,2775,2755,2800,2750,308488,855135995,00,0.00,N,2,20,
20240422,2755,2695,2840,2695,574446,1586652695,00,0.00,N,2,60,
20240415,2695,2750,2775,2670,558117,1519266780,00,0.00,N,5,-55,
20240408,2750,2660,2985,2600,1507781,4197444275,00,0.00,N,2,90,
20240401,2660,2700,2760,2645,398046,1069332465,00,0.00,N,5,-40,
20240325,2700,2710,2780,2700,572809,1565381280,00,0.00,N,5,-15,
20240318,2715,2690,2740,2660,367517,994582385,00,0.00,N,2,20,
20240311,2695,2725,2745,2680,245239,664925645,00,0.00,N,5,-20,
20240304,2715,2760,2770,2675,385157,1044934285,00,0.00,N,5,-45,
20240226,2760,2865,2865,2745,323554,906141820,00,0.00,N,5,-90,
20240219,2850,2875,2940,2840,423003,1217766540,00,0.00,N,5,-40,
20240213,2890,2860,2920,2855,248656,715765075,00,0.00,N,2,35,
20240205,2855,2900,2950,2855,416598,1202704280,00,0.00,N,5,-55,
20240129,2910,2940,2975,2840,596483,1738770455,00,0.00,N,5,-25,
20240122,2935,2920,3155,2845,2172737,6470581650,00,0.00,N,2,10,
20240115,2925,2900,2935,2820,709196,2049481440,00,0.00,N,2,30,
20240108,2895,2830,2940,2830,519373,1506501280,00,0.00,N,2,55,
20240102,2840,2940,2960,2820,792667,2286125135,00,0.00,N,5,-100,
20231226,2940,3000,3330,2935,3907322,12171354225,00,0.00,N,5,-55,
20231218,2995,2925,3025,2910,1011121,3012818735,00,0.00,N,2,70,
20231211,2925,2970,2975,2875,515653,1507536660,00,0.00,N,5,-20,
20231204,2945,2875,2980,2855,983029,2870943665,00,0.00,N,2,75,
20231127,2870,2820,2910,2755,735044,2079589080,00,0.00,N,2,40,
20231120,2830,2695,3270,2695,5992411,18063413750,00,0.00,N,2,125,
20231113,2705,2685,2770,2630,256096,694046855,00,0.00,N,2,20,
20231106,2685,2730,2770,2670,309504,843455975,00,0.00,N,5,-45,
20231030,2730,2615,2745,2590,378408,1010583020,00,0.00,N,2,115,
20231023,2615,2590,2740,2530,517293,1360001140,00,0.00,N,2,40,
20231016,2575,2765,2830,2490,513244,1377678460,00,0.00,N,5,-195,
20231010,2770,2720,2940,2675,464763,1291560430,00,0.00,N,2,20,
20231004,2750,2905,2905,2640,461871,1263606795,00,0.00,N,5,-125,
20230925,2875,2890,3025,2785,414571,1193003735,00,0.00,N,5,-60,
20230918,2935,3145,3160,2900,629189,1898124865,00,0.00,N,5,-210,
20230911,3145,3225,3225,3040,871698,2723256525,00,0.00,N,5,-110,
20230904,3255,3315,3355,3180,925922,3024745460,00,0.00,N,5,-70,
20230828,3325,3525,3650,3310,3695895,13031982455,00,0.00,N,5,-250,
20230821,3575,3080,4265,3080,43035882,163403830600,00,0.00,N,2,540,
20230814,3035,3150,3180,2950,418465,1275054440,00,0.00,N,5,-130,
20230807,3165,3100,3195,3035,488905,1526457830,00,0.00,N,2,65,
20230731,3100,3065,3125,2995,347908,1067582860,00,0.00,N,2,40,
20230724,3060,3185,3190,2820,1045754,3121581135,00,0.00,N,5,-145,
20230717,3205,3295,3420,3180,679500,2227351880,00,0.00,N,5,-100,
20230710,3305,3320,3350,3210,717929,2360442050,00,0.00,N,5,-30,
20230703,3335,3520,3655,3285,1880077,6544525330,00,0.00,N,5,-210,
20230626,3545,3550,3680,3440,1626483,5785094720,00,0.00,N,5,-40,
20230619,3585,3860,4100,3545,5145289,19680300970,00,0.00,N,5,-290,
20230612,3875,3750,4370,3610,34170050,138268932160,00,0.00,N,2,170,
20230605,3705,3385,3950,3385,15164037,57323259355,00,0.00,N,2,320,
20230530,3385,3335,3650,3255,2544777,8685481895,00,0.00,N,2,45,
20230522,3340,3560,3985,3340,15709438,58852151440,00,0.00,N,5,-165,
20230515,3505,3575,3580,3355,3254434,11267318975,00,0.00,N,5,-75,
20230508,3580,3380,3745,3310,9921266,35393330300,00,0.00,N,2,200,
20230502,3380,3250,3400,3200,677954,2255706600,00,0.00,N,2,140,
20230424,3240,3405,3440,3200,2461243,8200703170,00,0.00,N,5,-155,
20230417,3395,3135,3575,3105,4889213,16437685680,00,0.00,N,2,260,
20230410,3135,3115,3140,2995,604466,1851484005,00,0.00,N,5,-10,
20230403,3145,3160,3230,3105,557324,1770296430,00,0.00,N,5,-15,
20230327,3160,3095,3250,3025,570128,1806195120,00,0.00,N,2,100,
20230320,3060,3225,3275,2895,396989,1236422690,00,0.00,N,5,-115,
20230313,3175,3170,3265,3020,471710,1482679235,00,0.00,N,5,-50,
20230306,3225,3390,3415,3170,726949,2414930505,00,0.00,N,5,-150,
20230227,3375,3465,3475,3350,515825,1757256035,00,0.00,N,5,-90,
20230220,3465,3460,3600,3400,1572299,5526226140,00,0.00,N,2,25,
20230213,3440,3525,3625,3350,2759136,9660119805,00,0.00,N,5,-70,
20230206,3510,3205,3670,3160,7466496,25473759670,00,0.00,N,2,295,
20230130,3215,3200,3265,3145,1379869,4429423980,00,0.00,N,2,40,
20230125,3175,3225,3315,3065,2153957,6775382885,00,0.00,N,5,-40,
20230116,3215,3400,3535,3110,3596545,11917209460,00,0.00,N,5,-245,
20230109,3460,3120,3750,3050,28807025,99423737140,00,0.00,N,2,285,
20230102,3175,2845,3415,2815,24287661,77977622975,00,0.00,N,2,300,
20221226,2875,2750,3455,2655,13943362,44758226880,00,0.00,N,2,115,
20221219,2760,2730,2830,2630,458294,1257730180,00,0.00,N,2,55,
20221212,2705,2740,2825,2655,272658,749881180,00,0.00,N,5,-25,
20221205,2730,2780,2810,2655,286025,780429535,00,0.00,N,5,-50,
20221128,2780,2815,2815,2680,223710,614403120,00,0.00,N,5,-25,
20221121,2805,2800,2830,2720,199264,553754920,00,0.00,N,2,20,
20221114,2785,2785,2850,2780,235509,662370495,00,0.00,N,5,-10,
20221107,2795,2690,2895,2660,397809,1095264745,00,0.00,N,2,120,
20221031,2675,2650,2720,2625,206861,552213690,00,0.00,N,2,40,
20221024,2635,2640,2675,2600,179030,471086120,00,0.00,N,2,15,
20221017,2620,2560,2695,2505,236328,622624440,00,0.00,N,2,30,
20221011,2590,2760,2775,2430,411961,1048846055,00,0.00,N,5,-170,
20221004,2760,2660,2805,2660,207152,568243320,00,0.00,N,2,110,
20220926,2650,2990,3045,2600,762003,2110896900,00,0.00,N,5,-410,
20220919,3060,3090,3220,3000,382757,1178854995,00,0.00,N,5,-30,
20220913,3090,3035,3380,3010,826126,2646109985,00,0.00,N,2,55,
20220905,3035,3075,3155,2990,226076,693568115,00,0.00,N,5,-100,
20220829,3135,3305,3320,3115,359812,1164914100,00,0.00,N,5,-250,
20220822,3385,3460,3490,3330,441234,1497515945,00,0.00,N,5,-80,
20220816,3465,3440,3520,3375,520827,1796935670,00,0.00,N,2,45,
20220808,3420,3420,3460,3355,489884,1670874780,00,0.00,N,5,-5,
20220801,3425,3295,3600,3275,2346698,8126634110,00,0.00,N,2,130,
20220725,3295,3300,3325,3200,559147,1830115270,00,0.00,N,5,-45,
20220718,3340,3105,3580,3105,3520050,12021360000,00,0.00,N,2,240,
20220711,3100,3190,3210,3025,271904,847417310,00,0.00,N,5,-90,
20220704,3190,3000,3215,2910,345641,1062714360,00,0.00,N,2,175,
20220627,3015,3040,3225,3010,560689,1765127330,00,0.00,N,5,-5,
20220620,3020,3420,3425,2855,953152,2957949490,00,0.00,N,5,-375,
20220613,3395,3670,3775,3255,1071316,3744322650,00,0.00,N,5,-365,
20220607,3760,3870,3890,3715,434957,1653683405,00,0.00,N,5,-135,
20220530,3895,3895,3995,3845,469883,1838464205,00,0.00,N,2,40,
20220523,3855,3980,3980,3795,956663,3695136450,00,0.00,N,5,-135,
20220516,3990,3795,4095,3795,2445628,9747858625,00,0.00,N,2,245,
20220509,3745,4025,4085,3710,1558273,6022631770,00,0.00,N,5,-310,
20220502,4055,4205,4385,4005,2334945,9897085750,00,0.00,N,5,-160,
20220425,4215,4625,5070,4200,22690443,107250585990,00,0.00,N,5,-335,
20220418,4550,4225,4930,4170,19029005,86707853045,00,0.00,N,2,325,
20220411,4225,4080,4275,3990,1661608,6865758815,00,0.00,N,2,145,
20220404,4080,4195,4355,4065,2056679,8684319900,00,0.00,N,5,-85,
20220328,4165,4230,4540,4095,8443752,36489261795,00,0.00,N,5,-35,
20220321,4200,3900,4785,3895,27451234,124410137035,00,0.00,N,2,305,
20220314,3895,3885,4000,3815,1431619,5571288725,00,0.00,N,2,45,
20220307,3850,4075,4100,3600,1813415,7106945975,00,0.00,N,5,-175,
20220228,4025,3655,4165,3590,9941225,39965252990,00,0.00,N,2,370,
20220221,3655,3670,3790,3595,402112,1479958680,00,0.00,N,5,-105,
20220214,3760,3820,3830,3540,665884,2460962740,00,0.00,N,5,-80,
20220207,3840,3730,3950,3680,942949,3599245290,00,0.00,N,2,110,
20220203,3730,3580,3760,3550,275211,1008696870,00,0.00,N,2,205,
20220124,3525,3720,3765,3360,732753,2628655465,00,0.00,N,5,-225,
20220117,3750,3985,3990,3645,695164,2652452110,00,0.00,N,5,-205,
20220110,3955,3860,4050,3795,1866950,7284891190,00,0.00,N,2,80,
20220103,3875,3790,3895,3780,1293847,4977687440,00,0.00,N,2,75,
20211227,3800,3740,4210,3670,3095418,12333464185,00,0.00,N,2,60,
20211220,3740,3800,3870,3695,761533,2880640430,00,0.00,N,5,-60,
20211213,3800,3790,3880,3730,1088861,4139800405,00,0.00,N,2,10,
20211206,3790,3765,3800,3630,1452466,5377194340,00,0.00,N,2,15,
20211129,3775,3600,4230,3240,5514395,21559334930,00,0.00,N,2,65,
20211122,3710,3780,3850,3660,403417,1521710840,00,0.00,N,5,-40,
20211115,3750,3765,3850,3690,286685,1077437760,00,0.00,N,5,-10,
20211108,3760,3795,3890,3615,396935,1490689995,00,0.00,N,5,-20,
20211101,3780,3885,3950,3770,315871,1223953400,00,0.00,N,5,-105,
20211025,3885,3945,4025,3870,423174,1673772675,00,0.00,N,5,-60,
20211018,3945,3970,4045,3840,616750,2442861480,00,0.00,N,5,-15,
20211012,3960,3725,4065,3615,752310,2914659800,00,0.00,N,2,185,
20211005,3775,3765,3820,3580,685561,2526057530,00,0.00,N,5,-60,
20210927,3835,4025,4110,3835,660802,2605862135,00,0.00,N,5,-190,
20210923,4025,4080,4085,4000,166800,671635970,00,0.00,N,5,-55,
20210913,4080,4165,4210,4035,418528,1725445865,00,0.00,N,5,-85,
20210906,4165,4265,4315,4095,484443,2043971325,00,0.00,N,5,-100,
20210830,4265,4240,4300,4180,475911,2020399055,00,0.00,N,2,50,
20210823,4215,3915,4370,3870,939597,3908529465,00,0.00,N,2,295,
20210817,3920,4440,4465,3900,1196132,4982353875,00,0.00,N,5,-520,
20210809,4440,4650,4660,4385,1192927,5410081105,00,0.00,N,5,-205,
20210802,4645,4695,4725,4510,1246368,5755204900,00,0.00,N,5,-50,
20210726,4695,4800,4835,4680,1381831,6557535445,00,0.00,N,5,-120,
20210719,4815,5010,5030,4785,2466511,12011113680,00,0.00,N,5,-195,
20210712,5010,5020,5110,4860,5637974,28136595725,00,0.00,N,5,-30,