stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,635,641,669,608,1015113,648731135,00,0.00,N,5,-7,
20250217,642,582,749,551,7168515,5018787545,00,0.00,N,2,59,
20250210,583,620,638,561,1338509,796208752,00,0.00,N,5,-36,
20250203,619,653,729,587,2275534,1450063469,00,0.00,N,5,-63,
20250131,682,696,696,661,62733,42478433,00,0.00,N,5,-2,
20250120,684,763,763,678,658928,468444335,00,0.00,N,5,-45,
20250113,729,714,735,653,582044,411722377,00,0.00,N,2,9,
20250106,720,672,720,668,464107,326661897,00,0.00,N,2,41,
20241230,679,644,690,622,315797,205740743,00,0.00,N,2,35,
20241223,644,646,689,633,388170,253391403,00,0.00,N,2,18,
20241216,626,608,663,600,842919,528725132,00,0.00,N,2,18,
20241209,608,647,647,546,1168170,689599246,00,0.00,N,5,-39,
20241202,647,720,735,610,835164,559887867,00,0.00,N,5,-73,
20241125,720,712,776,711,463705,344127791,00,0.00,N,5,-1,
20241118,721,740,780,706,597227,439373228,00,0.00,N,5,-19,
20241111,740,865,865,699,1134700,875902311,00,0.00,N,5,-125,
20241104,865,856,901,848,549810,478911778,00,0.00,N,5,-9,
20241028,874,850,977,839,1385025,1260986680,00,0.00,N,2,27,
20241021,847,900,912,845,824833,718987554,00,0.00,N,5,-53,
20241014,900,944,944,880,545700,493189642,00,0.00,N,5,-18,
20241007,918,974,974,903,328112,307628676,00,0.00,N,5,-47,
20240930,965,1026,1026,898,288899,278940019,00,0.00,N,5,-33,
20240923,998,1015,1055,988,707249,713890101,00,0.00,N,2,6,
20240919,992,993,1047,964,211880,208334605,00,0.00,N,5,-8,
20240909,1000,870,1080,867,2237401,2208947209,00,0.00,N,2,85,
20240902,915,995,1020,880,797580,767387391,00,0.00,N,5,-81,
20240826,996,1100,1118,950,849743,864114986,00,0.00,N,5,-108,
20240819,1104,1054,1118,1028,810722,864300357,00,0.00,N,2,34,
20240812,1070,1118,1118,1050,446331,477841179,00,0.00,N,3,0,
20240805,1070,1157,1157,992,1853103,1942862758,00,0.00,N,5,-87,
20240729,1157,1200,1280,1147,1227632,1487025887,00,0.00,N,5,-43,
20240722,1200,1143,1201,1104,1064442,1234836195,00,0.00,N,2,59,
20240715,1141,1185,1198,1073,726697,826736637,00,0.00,N,5,-21,
20240708,1162,1089,1198,1050,1702130,1943671296,00,0.00,N,2,106,
20240701,1056,1062,1097,1009,1398085,1465299224,00,0.00,N,5,-6,
20240624,1062,1129,1150,1051,1085465,1188870026,00,0.00,N,5,-67,
20240617,1129,1225,1229,1106,2396315,2769709979,00,0.00,N,5,-100,
20240610,1229,1205,1273,1137,2928665,3503976763,00,0.00,N,2,21,
20240603,1208,1237,1270,1187,859903,1040111962,00,0.00,N,5,-43,
20240527,1251,1210,1269,1150,1513806,1829676104,00,0.00,N,2,41,
20240520,1210,1254,1270,1193,870136,1070951342,00,0.00,N,5,-43,
20240513,1253,1299,1339,1213,784541,1009012426,00,0.00,N,5,-60,
20240507,1313,1280,1390,1279,1388780,1844040118,00,0.00,N,2,43,
20240429,1270,1320,1344,1259,1052034,1362318356,00,0.00,N,5,-68,
20240422,1338,1217,1420,1190,4993721,6652867249,00,0.00,N,2,119,
20240415,1219,1180,1246,1083,1988616,2329719679,00,0.00,N,2,33,
20240408,1186,1270,1296,1144,1817724,2167804532,00,0.00,N,5,-84,
20240401,1270,1401,1424,1255,2352327,3133233753,00,0.00,N,5,-131,
20240325,1401,1413,1465,1390,1399906,1984961360,00,0.00,N,5,-20,
20240318,1421,1423,1435,1392,1675386,2357908705,00,0.00,N,5,-2,
20240311,1423,1436,1490,1380,2069140,2955972182,00,0.00,N,5,-32,
20240304,1455,1495,1546,1420,2541151,3758567163,00,0.00,N,5,-55,
20240226,1510,1625,1734,1510,6178142,9981345010,00,0.00,N,5,-125,
20240219,1635,1490,1750,1416,14017855,22853742730,00,0.00,N,2,159,
20240213,1476,1401,1500,1401,1350481,1968556705,00,0.00,N,2,75,
20240205,1401,1398,1436,1351,855827,1195120521,00,0.00,N,2,3,
20240129,1398,1514,1514,1390,2730420,3940703040,00,0.00,N,5,-109,
20240122,1507,1638,1797,1450,11406501,18765187811,00,0.00,N,5,-93,
20240115,1600,1440,1645,1380,6316582,9572363275,00,0.00,N,2,160,
20240108,1440,1510,1522,1440,1892832,2800244993,00,0.00,N,5,-71,
20240102,1511,1476,1522,1460,1683321,2509492533,00,0.00,N,2,35,
20231226,1476,1415,1482,1345,1859954,2617018502,00,0.00,N,2,60,
20231218,1416,1414,1460,1359,3112611,4358698115,00,0.00,N,2,2,
20231211,1414,1542,1570,1350,3813198,5633069937,00,0.00,N,5,-143,
20231204,1557,1615,1624,1542,1948462,3058912114,00,0.00,N,5,-49,
20231127,1606,1547,1801,1518,5852746,9958594609,00,0.00,N,2,59,
20231120,1547,1580,1685,1520,2018334,3189655712,00,0.00,N,5,-53,
20231113,1600,1631,1671,1530,2237451,3571445017,00,0.00,N,5,-16,
20231106,1616,1721,1770,1603,2483873,4188279464,00,0.00,N,5,-102,
20231030,1718,1714,1790,1641,2523970,4322949559,00,0.00,N,2,2,
20231023,1716,1745,1875,1692,3030154,5375323849,00,0.00,N,5,-47,
20231016,1763,1918,1966,1742,3360656,6290861737,00,0.00,N,5,-159,
20231010,1922,2025,2060,1860,3898857,7603743948,00,0.00,N,5,-70,
20231004,1992,2200,2200,1940,4169799,8449487648,00,0.00,N,5,-253,
20230925,2245,2300,2335,2090,3270005,7252373510,00,0.00,N,5,-55,
20230918,2300,2385,2530,2055,14649006,33978375165,00,0.00,N,5,-110,
20230911,2410,2300,2435,2080,21021930,47981020430,00,0.00,N,2,100,
20230904,2310,1917,2400,1872,20232231,43638731439,00,0.00,N,2,452,
20230828,1858,1770,1999,1711,7888798,14914564983,00,0.00,N,2,105,
20230821,1753,1799,1888,1709,5383193,9597903580,00,0.00,N,5,-74,
20230814,1827,1734,1940,1600,10451631,18646623565,00,0.00,N,2,93,
20230807,1734,1581,1792,1526,5815634,9716711042,00,0.00,N,2,124,
20230731,1610,1673,1750,1520,5348162,8620930477,00,0.00,N,5,-108,
20230724,1718,1846,1867,1587,8229535,14136572806,00,0.00,N,5,-150,
20230717,1868,1993,2040,1780,7462021,14078998100,00,0.00,N,5,-142,
20230710,2010,2065,2130,1980,7234026,14759240094,00,0.00,N,5,-50,
20230703,2060,1999,2095,1864,13574777,26753636574,00,0.00,N,2,62,
20230626,1998,2180,2220,1930,9204182,19135425905,00,0.00,N,5,-227,
20230619,2225,2475,2545,2165,14234987,33604524640,00,0.00,N,5,-275,
20230612,2500,2235,2755,2180,40013727,100131271105,00,0.00,N,2,265,
20230605,2235,2175,2380,2090,10248144,23078842635,00,0.00,N,2,60,
20230530,2175,2205,2240,2050,10317666,22321131270,00,0.00,N,2,30,
20230522,2145,2105,2300,2020,12183062,26213333635,00,0.00,N,2,5,
20230515,2140,1940,2270,1857,12313923,25413895407,00,0.00,N,2,200,
20230508,1940,2030,2290,1887,13493200,27960326515,00,0.00,N,5,-37,
20230502,1977,1863,2075,1833,5901707,11483097990,00,0.00,N,2,114,
20230424,1863,2500,2635,1850,16926395,36750713716,00,0.00,N,5,-702,
20230417,2565,2670,2900,2290,24872746,63244336900,00,0.00,N,5,-25,
20230410,2590,1730,2810,1709,52933250,120368035344,00,0.00,N,2,875,
20230403,1715,1723,1798,1655,16013035,27625582612,00,0.00,N,5,-8,
20230327,1723,1548,1828,1469,38142776,63579261203,00,0.00,N,2,224,
20230320,1499,1252,1588,1205,64840180,89964455306,00,0.00,N,2,285,
20230313,1214,938,1217,938,24352875,27173212754,00,0.00,N,2,259,
20230306,955,1010,1052,938,4467627,4480899344,00,0.00,N,5,-55,
20230227,1010,961,1019,957,2265371,2238647013,00,0.00,N,2,41,
20230220,969,1015,1043,955,5380692,5323212744,00,0.00,N,5,-45,
20230213,1014,1082,1214,1014,15404602,17419996260,00,0.00,N,5,-85,
20230206,1099,1120,1232,1091,24674906,28575428657,00,0.00,N,5,-40,
20230130,1139,996,1329,962,135075884,152892626625,00,0.00,N,2,186,
20230125,953,783,1062,783,24492754,23925060548,00,0.00,N,2,171,
20230116,782,813,829,775,2628611,2088547253,00,0.00,N,5,-32,
20230109,814,804,934,779,8619767,7276776312,00,0.00,N,2,19,
20230102,795,805,850,787,1213077,987269541,00,0.00,N,5,-8,
20221226,803,865,873,778,1945030,1555494792,00,0.00,N,5,-62,
20221219,865,911,913,860,349636,311712660,00,0.00,N,5,-48,
20221212,913,927,934,866,536610,493016396,00,0.00,N,3,0,
20221205,913,950,954,879,1404615,1296585976,00,0.00,N,5,-37,
20221128,950,1000,1115,936,5306605,5348710802,00,0.00,N,5,-41,
20221121,991,1040,1040,948,834144,813634068,00,0.00,N,5,-44,
20221114,1035,1110,1130,1010,1209593,1272337375,00,0.00,N,5,-60,
20221107,1095,1000,1105,984,1265826,1326341993,00,0.00,N,2,108,
20221031,987,990,1010,968,405255,398670059,00,0.00,N,2,17,
20221024,970,966,1000,960,448507,440938496,00,0.00,N,2,8,
20221017,962,975,1035,945,1362766,1352759431,00,0.00,N,2,2,
20221011,960,1060,1065,921,941735,928033235,00,0.00,N,5,-115,
20221004,1075,1065,1095,1030,1186435,1260338205,00,0.00,N,2,20,
20220926,1055,1125,1135,999,1234150,1284989307,00,0.00,N,5,-70,
20220919,1125,1235,1255,1115,1658672,1978006275,00,0.00,N,5,-130,
20220913,1255,1420,1425,1235,1796311,2395207700,00,0.00,N,5,-150,
20220905,1405,1465,1470,1385,796330,1134812245,00,0.00,N,5,-50,
20220829,1455,1480,1735,1440,11116648,17839749520,00,0.00,N,5,-90,
20220822,1545,1595,1595,1500,1543759,2362360005,00,0.00,N,5,-20,
20220816,1565,1695,1710,1555,1609319,2632864790,00,0.00,N,5,-130,
20220808,1695,1720,1845,1690,3382776,5891080220,00,0.00,N,5,-30,
20220801,1725,1685,1865,1670,8389829,14757073945,00,0.00,N,2,30,
20220725,1695,1585,1770,1560,6813951,11477094650,00,0.00,N,2,105,
20220718,1590,1610,1765,1560,4259819,7085889015,00,0.00,N,2,20,
20220711,1570,1645,1720,1510,2450299,3927740490,00,0.00,N,5,-80,
20220704,1650,1610,1915,1465,21724119,37455341740,00,0.00,N,2,85,
20220627,1565,1910,1945,1565,13133449,24175676840,00,0.00,N,5,-345,
20220620,1910,2225,2300,1630,102797878,198570741130,00,0.00,N,5,-30,
20220613,1940,1615,1940,1440,7036035,13118509625,00,0.00,N,2,305,
20220607,1635,1640,1755,1610,1387135,2299007240,00,0.00,N,5,-10,
20220530,1645,1575,1665,1555,888697,1421738465,00,0.00,N,2,95,
20220523,1550,1610,1650,1530,1699813,2679045770,00,0.00,N,5,-55,
20220516,1605,1510,1770,1475,8966284,14548058480,00,0.00,N,2,125,
20220509,1480,2190,2190,1415,13135173,21036037915,00,0.00,N,5,-685,
20220502,2165,2190,2220,2165,188676,413737755,00,0.00,N,5,-40,
20220425,2205,2220,2285,2170,337578,741777825,00,0.00,N,5,-10,
20220418,2215,2245,2245,2165,160044,351835210,00,0.00,N,5,-5,
20220411,2220,2360,2370,2150,338541,767262490,00,0.00,N,5,-90,
20220404,2310,2210,2325,2210,182318,411976155,00,0.00,N,2,100,
20220328,2210,2235,2330,2170,180862,400810450,00,0.00,N,5,-25,
20220321,2235,2240,2340,2180,357343,801774710,00,0.00,N,2,20,
20220314,2215,2190,2240,2140,105861,230553855,00,0.00,N,2,10,
20220307,2205,2095,2250,2085,97690,212477230,00,0.00,N,2,110,
20220228,2095,2085,2180,2050,72893,151072565,00,0.00,N,2,10,
20220221,2085,2120,2125,2065,77594,161874395,00,0.00,N,5,-30,
20220214,2115,2100,2150,2085,136233,286454970,00,0.00,N,2,5,
20220207,2110,2220,2220,2075,117361,249148085,00,0.00,N,5,-65,
20220203,2175,2130,2225,2095,110353,236663460,00,0.00,N,2,55,
20220124,2120,2085,2230,2070,183873,386893640,00,0.00,N,2,35,
20220117,2085,2120,2270,2080,329745,694255410,00,0.00,N,5,-10,
20220110,2095,2255,2370,2080,266597,579137320,00,0.00,N,5,-190,
20220103,2285,2415,2425,2210,523380,1220820350,00,0.00,N,5,-90,
20211227,2375,2365,2445,2320,207129,486489280,00,0.00,N,5,-20,
20211220,2395,2285,2625,2270,1366452,3293378745,00,0.00,N,2,85,
20211213,2310,2449,2450,2210,1026111,2313252560,00,0.00,N,5,-139,
20211206,2449,2449,2449,2449,0,0,00,0.00,N,3,0,
20211129,2449,2449,2449,2449,0,0,00,0.00,N,3,0,
20211122,2449,2449,2449,2449,0,0,00,0.00,N,3,0,
20211115,2449,2449,2449,2449,0,0,00,0.00,N,3,0,
20211108,2449,2449,2449,2449,0,0,00,0.00,N,3,0,
20211101,2449,2449,2449,2449,0,0,00,0.00,N,3,0,
20211025,2449,2449,2449,2449,0,0,00,0.00,N,3,0,
20211018,2449,2387,2536,2320,289507,712476005,00,0.00,N,2,72,
20211012,2377,2257,2575,2166,744505,1772258450,00,0.00,N,2,231,
20211005,2146,2262,2276,2122,275527,609106795,00,0.00,N,5,-135,
20210927,2281,2271,2295,2199,293314,659394620,00,0.00,N,2,29,
20210923,2252,2257,2271,2214,54946,123335615,00,0.00,N,5,-29,
20210913,2281,2305,2305,2209,306865,692115980,00,0.00,N,5,-10,
20210906,2291,2281,2295,2233,155242,351872920,00,0.00,N,2,44,
20210830,2247,2276,2310,2214,243885,550307380,00,0.00,N,5,-29,
20210823,2276,2320,2348,2276,228864,526430315,00,0.00,N,5,-39,
20210817,2315,2334,2334,2252,229048,525844250,00,0.00,N,3,0,
20210809,2315,2286,2329,2247,347020,791168020,00,0.00,N,2,10,
20210802,2305,2185,2334,2175,734475,1636608860,00,0.00,N,2,120,
20210726,2185,2214,2214,2151,597986,1298033170,00,0.00,N,5,-24,
20210719,2209,2175,2233,2156,577666,1264538260,00,0.00,N,2,43,
20210712,2166,2161,2204,2141,2765231,5983809625,00,0.00,N,2,15,