stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,843,903,911,815,1242484,1086910009,00,0.00,N,5,-73,
20250217,916,898,1038,890,5751764,5449472438,00,0.00,N,2,16,
20250210,900,851,940,830,2415354,2146564279,00,0.00,N,2,42,
20250203,858,806,892,791,1351660,1131582195,00,0.00,N,2,30,
20250131,828,871,881,821,715922,604076133,00,0.00,N,5,-56,
20250120,884,900,938,880,2017925,1815925963,00,0.00,N,5,-16,
20250113,900,913,918,879,1115966,997789601,00,0.00,N,5,-15,
20250106,915,934,959,912,1768558,1651511523,00,0.00,N,5,-8,
20241230,923,846,933,838,1287558,1144285917,00,0.00,N,2,60,
20241223,863,897,1028,858,12446317,11921275189,00,0.00,N,5,-9,
20241216,872,800,1099,799,29904899,29680875358,00,0.00,N,2,77,
20241209,795,710,799,657,1719618,1263449752,00,0.00,N,2,69,
20241202,726,786,814,679,1707970,1263782874,00,0.00,N,5,-59,
20241125,785,800,838,784,950706,770321598,00,0.00,N,5,-23,
20241118,808,837,859,806,969898,800420447,00,0.00,N,5,-32,
20241111,840,952,952,791,2120006,1838947722,00,0.00,N,5,-112,
20241104,952,960,1003,936,1593806,1543550308,00,0.00,N,5,-8,
20241028,960,1009,1009,959,1717269,1690618130,00,0.00,N,5,-40,
20241021,1000,976,1051,931,3320899,3297313436,00,0.00,N,2,24,
20241014,976,999,1036,972,2089731,2089204513,00,0.00,N,5,-27,
20241007,1003,1045,1064,1001,1547529,1589210273,00,0.00,N,5,-26,
20240930,1029,1097,1097,1021,1921891,2018617544,00,0.00,N,5,-72,
20240923,1101,1082,1232,1041,20492217,23511439657,00,0.00,N,2,45,
20240919,1056,1015,1204,987,21649348,24598070765,00,0.00,N,2,43,
20240909,1013,911,1147,898,11458056,12135914396,00,0.00,N,2,85,
20240902,928,1021,1048,915,2029528,1981414739,00,0.00,N,5,-93,
20240826,1021,1062,1075,1009,928715,960555330,00,0.00,N,5,-39,
20240819,1060,1105,1130,1050,1447721,1572452332,00,0.00,N,5,-43,
20240812,1103,1046,1141,1046,4628948,5051367684,00,0.00,N,2,60,
20240805,1043,1084,1134,802,6415721,6350303671,00,0.00,N,5,-61,
20240729,1104,1146,1214,1096,1980075,2264641892,00,0.00,N,5,-42,
20240722,1146,1216,1224,1130,2231863,2618316082,00,0.00,N,5,-74,
20240715,1220,1295,1315,1209,2678195,3387132852,00,0.00,N,5,-86,
20240708,1306,1314,1365,1285,2143808,2851578608,00,0.00,N,5,-8,
20240701,1314,1342,1396,1295,3528450,4719915165,00,0.00,N,5,-39,
20240624,1353,1360,1397,1330,2335584,3155151405,00,0.00,N,5,-30,
20240617,1383,1463,1540,1360,4336897,6294598872,00,0.00,N,5,-81,
20240610,1464,1490,1524,1454,3231867,4800351996,00,0.00,N,5,-42,
20240603,1506,1448,1526,1429,3575820,5295876066,00,0.00,N,2,58,
20240527,1448,1557,1573,1441,5467468,8240422256,00,0.00,N,5,-95,
20240520,1543,1685,1685,1530,5293842,8480701080,00,0.00,N,5,-117,
20240513,1660,1720,1789,1650,5756287,9775776992,00,0.00,N,5,-48,
20240507,1708,1848,1870,1701,6637445,11833780563,00,0.00,N,5,-108,
20240429,1816,1880,1905,1775,17415815,32161439187,00,0.00,N,5,-36,
20240422,1852,1695,1930,1560,68087364,124239641757,00,0.00,N,2,153,
20240415,1699,1734,1852,1670,11891015,20870007363,00,0.00,N,5,-69,
20240408,1768,1910,1924,1719,7352228,13343679597,00,0.00,N,5,-155,
20240401,1923,1831,2060,1822,47647520,93943914288,00,0.00,N,2,103,
20240325,1820,1960,1960,1739,18644018,34503436205,00,0.00,N,5,-135,
20240318,1955,1908,2150,1889,88090028,180034410294,00,0.00,N,2,80,
20240311,1875,1877,2335,1750,94260469,191679730997,00,0.00,N,5,-61,
20240304,1936,1700,2040,1699,73762611,139737028020,00,0.00,N,2,259,
20240226,1677,1838,1948,1644,46402543,81694185245,00,0.00,N,5,-284,
20240219,1961,1283,2245,1275,302879653,572624929674,00,0.00,N,2,672,
20240213,1289,1287,1340,1260,2491656,3250115162,00,0.00,N,2,15,
20240205,1274,1288,1288,1220,2390918,3005591637,00,0.00,N,5,-5,
20240129,1279,1358,1448,1217,10526031,14280525518,00,0.00,N,5,-77,
20240122,1356,1364,1495,1316,33684331,47725569464,00,0.00,N,5,-19,
20240115,1375,1220,1435,1144,45319021,61741672659,00,0.00,N,2,155,
20240108,1220,1261,1307,1219,2248848,2840391837,00,0.00,N,5,-37,
20240102,1257,1242,1310,1193,2656230,3379276227,00,0.00,N,2,21,
20231226,1236,1255,1268,1220,970609,1195658213,00,0.00,N,5,-14,
20231218,1250,1220,1330,1220,6409104,8136011684,00,0.00,N,2,41,
20231211,1209,1125,1267,1125,6867588,8406711769,00,0.00,N,2,85,
20231204,1124,1156,1171,1091,1058230,1191476182,00,0.00,N,5,-33,
20231127,1157,1137,1184,1130,1351834,1569781286,00,0.00,N,2,20,
20231120,1137,1141,1176,1129,1104288,1270338511,00,0.00,N,5,-4,
20231113,1141,1109,1177,1063,1587447,1797922550,00,0.00,N,2,48,
20231106,1093,1123,1143,1072,1252967,1396827646,00,0.00,N,5,-9,
20231030,1102,1004,1108,990,1865164,1936525775,00,0.00,N,2,96,
20231023,1006,1035,1094,995,1750281,1804048240,00,0.00,N,5,-46,
20231016,1052,1136,1256,1040,5588139,6491339588,00,0.00,N,5,-94,
20231010,1146,1104,1173,1090,1441831,1643360485,00,0.00,N,2,42,
20231004,1104,1140,1150,1071,1108040,1229317783,00,0.00,N,5,-52,
20230925,1156,1152,1160,1095,1408457,1591132685,00,0.00,N,3,0,
20230918,1156,1280,1280,1154,2814410,3406867686,00,0.00,N,5,-144,
20230911,1300,1241,1320,1220,3246292,4091376516,00,0.00,N,2,50,
20230904,1250,1367,1371,1240,3964682,5169457435,00,0.00,N,5,-105,
20230828,1355,1255,1359,1238,3449618,4544305424,00,0.00,N,2,113,
20230821,1242,1255,1349,1222,3315800,4215456385,00,0.00,N,5,-22,
20230814,1264,1306,1314,1199,2144900,2684728632,00,0.00,N,5,-42,
20230807,1306,1328,1356,1260,3133006,4091814117,00,0.00,N,5,-30,
20230731,1336,1468,1469,1322,4942294,6847780424,00,0.00,N,5,-119,
20230724,1455,1525,1526,1310,7151047,10077798258,00,0.00,N,5,-79,
20230717,1534,1662,1700,1515,6274502,10167179508,00,0.00,N,5,-134,
20230710,1668,1501,1739,1480,13493001,22274950068,00,0.00,N,2,156,
20230703,1512,1605,1768,1506,16430117,27476695291,00,0.00,N,5,-79,
20230626,1591,1686,1688,1535,7949583,12924895521,00,0.00,N,5,-78,
20230619,1669,1715,1742,1647,13133101,22440515691,00,0.00,N,5,-34,
20230612,1703,1709,1827,1650,43720568,75949583873,00,0.00,N,5,-23,
20230605,1726,1648,1760,1588,43837177,74595506316,00,0.00,N,2,80,
20230530,1646,1470,1872,1423,143520412,248685422003,00,0.00,N,2,230,
20230522,1416,1370,1499,1347,12598621,18016011079,00,0.00,N,2,50,
20230515,1366,1233,1397,1195,4288504,5629440695,00,0.00,N,2,131,
20230508,1235,1295,1308,1227,1685059,2133239243,00,0.00,N,5,-32,
20230502,1267,1268,1308,1267,1013670,1300572934,00,0.00,N,2,2,
20230424,1265,1393,1393,1245,2553872,3309348938,00,0.00,N,5,-118,
20230417,1383,1493,1494,1354,3423943,4860230616,00,0.00,N,5,-104,
20230410,1487,1490,1537,1445,6815688,10126356809,00,0.00,N,5,-23,
20230403,1510,1496,1511,1391,7611435,11072472004,00,0.00,N,2,29,
20230327,1481,1489,1639,1441,24977706,38228180939,00,0.00,N,2,31,
20230320,1450,1348,1488,1303,14857068,20875873290,00,0.00,N,2,111,
20230313,1339,1217,1394,1150,12774518,16755173406,00,0.00,N,2,107,
20230306,1232,1280,1311,1219,2392083,3027686959,00,0.00,N,5,-48,
20230227,1280,1269,1325,1234,1698416,2167677379,00,0.00,N,2,1,
20230220,1279,1340,1387,1270,3684146,4888789528,00,0.00,N,5,-53,
20230213,1332,1253,1499,1234,26600622,37195934393,00,0.00,N,2,72,
20230206,1260,1246,1299,1218,2457612,3111635025,00,0.00,N,2,9,
20230130,1251,1204,1310,1183,4525837,5697206961,00,0.00,N,2,48,
20230125,1203,1178,1210,1175,1090581,1299045846,00,0.00,N,2,38,
20230116,1165,1165,1175,1130,1248336,1439773700,00,0.00,N,3,0,
20230109,1165,1100,1185,1095,1723995,1961702585,00,0.00,N,2,70,
20230102,1095,1030,1110,977,2237542,2354481078,00,0.00,N,2,65,
20221226,1030,1120,1130,1010,1659001,1761612425,00,0.00,N,5,-90,
20221219,1120,1205,1210,1120,1426041,1658780275,00,0.00,N,5,-95,
20221212,1215,1225,1270,1190,1676211,2051502940,00,0.00,N,5,-25,
20221205,1240,1295,1420,1215,4577626,6010822360,00,0.00,N,5,-55,
20221128,1295,1330,1330,1245,1528284,1961521995,00,0.00,N,5,-30,
20221121,1325,1305,1340,1215,3030545,3906338230,00,0.00,N,2,15,
20221114,1310,1280,1365,1265,3260308,4291320010,00,0.00,N,2,30,
20221107,1280,1195,1305,1190,1800305,2251986165,00,0.00,N,2,85,
20221031,1195,1200,1230,1170,1611106,1930224405,00,0.00,N,2,15,
20221024,1180,1180,1275,1170,2274172,2763027905,00,0.00,N,2,30,
20221017,1150,1135,1225,1130,2081152,2454432560,00,0.00,N,5,-30,
20221011,1180,1265,1275,1115,3127848,3702610450,00,0.00,N,5,-140,
20221004,1320,1245,1335,1225,1763440,2269374930,00,0.00,N,2,120,
20220926,1200,1340,1360,1140,3460724,4329582960,00,0.00,N,5,-185,
20220919,1385,1550,1550,1365,1891798,2746590870,00,0.00,N,5,-165,
20220913,1550,1560,1615,1525,1314305,2064655735,00,0.00,N,3,0,
20220905,1550,1560,1610,1515,1294684,2020802755,00,0.00,N,5,-30,
20220829,1580,1590,1640,1545,2269332,3605849235,00,0.00,N,5,-85,
20220822,1665,1710,1710,1550,2645900,4334414580,00,0.00,N,5,-80,
20220816,1745,1735,1880,1720,7176095,12971461350,00,0.00,N,2,25,
20220808,1720,1765,1780,1680,2988228,5145869905,00,0.00,N,5,-25,
20220801,1745,1775,1795,1720,2144285,3754489100,00,0.00,N,5,-35,
20220725,1780,1740,1810,1720,3477286,6150491690,00,0.00,N,2,15,
20220718,1765,1640,1925,1590,10961738,19447331265,00,0.00,N,2,140,
20220711,1625,1635,1665,1495,3946120,6297572210,00,0.00,N,5,-10,
20220704,1635,1565,1810,1500,5970423,9838244250,00,0.00,N,2,70,
20220627,1565,1590,1680,1525,3059490,4919663215,00,0.00,N,2,5,
20220620,1560,1750,1750,1470,6666661,10653883430,00,0.00,N,5,-190,
20220613,1750,1920,1970,1695,5497919,10112970350,00,0.00,N,5,-250,
20220607,2000,2185,2200,1985,2353587,4882853990,00,0.00,N,5,-185,
20220530,2185,2165,2230,2120,3497563,7595136790,00,0.00,N,2,45,
20220523,2140,2250,2400,2125,11203115,25478866940,00,0.00,N,5,-110,
20220516,2250,2415,2435,2125,11572451,25891006745,00,0.00,N,5,-125,
20220509,2375,2505,2525,2270,3953913,9385880450,00,0.00,N,5,-180,
20220502,2555,2510,2640,2480,3350684,8606267345,00,0.00,N,5,-10,
20220425,2565,2580,2600,2380,5076128,12761617855,00,0.00,N,5,-90,
20220418,2655,2750,2760,2525,10986295,28643499115,00,0.00,N,5,-135,
20220411,2790,2300,2800,2280,17665213,45473314585,00,0.00,N,2,455,
20220404,2335,2225,2335,2150,3340539,7478490045,00,0.00,N,2,110,
20220328,2225,2300,2395,2225,8287010,19224677860,00,0.00,N,5,-75,
20220321,2300,2275,2355,2210,4235363,9684864545,00,0.00,N,2,45,
20220314,2255,2165,2260,2075,3832486,8327142110,00,0.00,N,2,90,
20220307,2165,2210,2235,2030,5060049,10837175945,00,0.00,N,5,-95,
20220228,2260,2425,2450,2240,8450700,19818184490,00,0.00,N,5,-200,
20220221,2460,2230,2520,2195,20948373,50261443215,00,0.00,N,2,175,
20220214,2285,2145,2305,2130,6667249,14813003660,00,0.00,N,2,85,
20220207,2200,2335,2360,2120,8657874,19433757195,00,0.00,N,5,-150,
20220203,2350,2335,2450,2295,4361239,10263762635,00,0.00,N,2,95,
20220124,2255,2240,2320,2040,13399873,29548298240,00,0.00,N,5,-30,
20220117,2285,2645,2745,2240,16834358,42501261285,00,0.00,N,5,-360,
20220110,2645,2600,2680,2375,19864450,50673511515,00,0.00,N,2,65,
20220103,2580,2560,2800,2275,39052215,99112248815,00,0.00,N,2,60,
20211227,2520,2060,2575,2020,47327395,106225267420,00,0.00,N,2,480,
20211220,2040,1685,2070,1645,28688090,55210187265,00,0.00,N,2,360,
20211213,1680,1770,1790,1660,3536722,6034907795,00,0.00,N,5,-70,
20211206,1750,1705,1845,1680,7555236,13434609150,00,0.00,N,2,25,
20211129,1725,1670,1770,1520,12036714,20170880385,00,0.00,N,5,-30,
20211122,1755,1920,2020,1720,19202082,36221794680,00,0.00,N,5,-125,
20211115,1880,1750,1915,1740,18503978,33996064865,00,0.00,N,2,150,
20211108,1730,1690,1750,1615,5143445,8659276400,00,0.00,N,2,20,
20211101,1710,1770,1830,1710,8969686,15933644155,00,0.00,N,5,-40,
20211025,1750,1625,1835,1580,18468002,32341524675,00,0.00,N,2,125,
20211018,1625,1670,1725,1605,4856900,8090677810,00,0.00,N,5,-45,
20211012,1670,1525,1690,1490,11725216,18862842765,00,0.00,N,2,165,
20211005,1505,1485,1790,1375,25658537,41794257705,00,0.00,N,3,0,
20210927,1505,1640,1645,1495,3142391,4887469215,00,0.00,N,5,-130,
20210923,1635,1615,1705,1615,1488788,2454037980,00,0.00,N,5,-25,
20210913,1660,1685,1705,1595,2879720,4759220190,00,0.00,N,5,-40,
20210906,1700,1810,1830,1550,6997339,11856751220,00,0.00,N,5,-120,
20210830,1820,1780,1890,1765,12577107,22990272805,00,0.00,N,2,40,
20210823,1780,1545,2025,1495,51885409,98142049205,00,0.00,N,2,280,
20210817,1500,1730,1760,1485,8659318,13887941120,00,0.00,N,5,-215,
20210809,1715,1915,2010,1650,12724346,23611668065,00,0.00,N,5,-185,
20210802,1900,1840,1995,1810,10492399,20339640810,00,0.00,N,2,60,
20210726,1840,1950,1950,1820,5323286,9988887900,00,0.00,N,5,-90,
20210719,1930,1880,2090,1840,18775365,37015743945,00,0.00,N,2,50,
20210712,1880,1855,1910,1815,5374216,10037796760,00,0.00,N,2,55,