stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,475,483,486,471,3054694,1468417201,00,0.00,N,5,-9,
20250217,484,477,489,475,3781326,1828167893,00,0.00,N,2,6,
20250210,478,470,480,467,3092090,1462878098,00,0.00,N,2,2,
20250203,476,479,481,467,2887856,1366525045,00,0.00,N,5,-3,
20250131,479,480,483,478,224762,107875014,00,0.00,N,5,-4,
20250120,483,484,490,476,2322285,1119325724,00,0.00,N,3,0,
20250113,483,488,500,479,2606902,1263231622,00,0.00,N,5,-6,
20250106,489,474,491,471,2952420,1432026206,00,0.00,N,2,15,
20241230,474,463,476,459,1450125,678730896,00,0.00,N,2,9,
20241223,465,469,479,465,2042567,964374771,00,0.00,N,5,-7,
20241216,472,489,492,472,2736734,1323165317,00,0.00,N,5,-17,
20241209,489,483,489,452,5165752,2440420491,00,0.00,N,2,1,
20241202,488,500,503,480,5631271,2772665020,00,0.00,N,5,-8,
20241125,496,502,507,495,3342598,1676470995,00,0.00,N,5,-5,
20241118,501,492,504,492,2751536,1372870753,00,0.00,N,2,9,
20241111,492,508,509,487,5941526,2953343397,00,0.00,N,5,-14,
20241104,506,507,520,502,4117733,2089573232,00,0.00,N,5,-1,
20241028,507,501,514,501,3782178,1922650168,00,0.00,N,2,6,
20241021,501,505,512,498,4748184,2391949207,00,0.00,N,5,-1,
20241014,502,508,511,501,2935972,1484041317,00,0.00,N,5,-6,
20241007,508,512,514,506,2767779,1412170151,00,0.00,N,5,-4,
20240930,512,524,526,510,2223847,1147960265,00,0.00,N,5,-12,
20240923,524,532,537,523,4895685,2586366224,00,0.00,N,5,-7,
20240919,531,531,536,523,1570911,832275897,00,0.00,N,5,-1,
20240909,532,504,532,503,7902371,4077495482,00,0.00,N,2,19,
20240902,513,518,630,509,62808094,36027044870,00,0.00,N,5,-4,
20240826,517,524,525,513,2263380,1172928986,00,0.00,N,5,-2,
20240819,519,526,529,518,2319396,1214593883,00,0.00,N,5,-7,
20240812,526,521,532,515,2628516,1377287694,00,0.00,N,2,4,
20240805,522,536,551,496,9273691,4816088455,00,0.00,N,5,-32,
20240729,554,556,567,553,3088970,1728444634,00,0.00,N,3,0,
20240722,554,569,570,550,3025953,1686093154,00,0.00,N,5,-13,
20240715,567,572,588,565,4040299,2330732990,00,0.00,N,5,-4,
20240708,571,568,576,564,2822829,1607898908,00,0.00,N,2,5,
20240701,566,563,571,557,3092515,1739339570,00,0.00,N,2,4,
20240624,562,564,578,558,3659944,2064713647,00,0.00,N,5,-1,
20240617,563,563,624,560,17002219,10010504241,00,0.00,N,2,1,
20240610,562,567,569,562,3240466,1832294245,00,0.00,N,5,-7,
20240603,569,569,577,567,2127514,1214146486,00,0.00,N,3,0,
20240527,569,582,586,565,5350606,3064276328,00,0.00,N,5,-13,
20240520,582,599,599,580,4528830,2665171939,00,0.00,N,5,-14,
20240513,596,597,600,593,2458419,1466782028,00,0.00,N,5,-3,
20240507,599,600,601,594,2376754,1421063553,00,0.00,N,2,6,
20240429,593,599,606,593,1952862,1168871082,00,0.00,N,5,-6,
20240422,599,595,602,592,2411462,1439484073,00,0.00,N,2,7,
20240415,592,598,606,587,3989350,2364945596,00,0.00,N,5,-8,
20240408,600,602,607,598,2517551,1513014395,00,0.00,N,5,-1,
20240401,601,613,615,599,3454972,2096567659,00,0.00,N,5,-11,
20240325,612,627,627,609,3794846,2343899657,00,0.00,N,5,-13,
20240318,625,622,626,615,3666560,2274475964,00,0.00,N,2,5,
20240311,620,624,634,609,5487331,3405026130,00,0.00,N,5,-4,
20240304,624,640,642,619,4304748,2711164748,00,0.00,N,5,-11,
20240226,635,652,652,629,2988217,1901723516,00,0.00,N,5,-17,
20240219,652,664,669,645,4582942,3015712864,00,0.00,N,5,-11,
20240213,663,643,666,641,6326631,4142502314,00,0.00,N,2,23,
20240205,640,656,656,635,5291766,3423168385,00,0.00,N,5,-15,
20240129,655,616,659,610,12026286,7716354295,00,0.00,N,2,40,
20240122,615,607,620,600,3166320,1929874550,00,0.00,N,2,8,
20240115,607,628,628,595,6312156,3838288553,00,0.00,N,5,-20,
20240108,627,624,652,621,9183144,5837895608,00,0.00,N,5,-1,
20240102,628,641,645,627,4123527,2617759913,00,0.00,N,5,-13,
20231226,641,634,644,625,3118750,1976343938,00,0.00,N,2,10,
20231218,631,643,655,630,8581279,5495827232,00,0.00,N,5,-15,
20231211,646,653,706,634,30611692,20274611765,00,0.00,N,5,-12,
20231204,658,628,694,625,43395806,29093047312,00,0.00,N,2,31,
20231127,627,620,638,611,5870568,3659618353,00,0.00,N,2,7,
20231120,620,621,628,617,3067082,1912514095,00,0.00,N,5,-2,
20231113,622,612,626,609,4860590,3005126052,00,0.00,N,2,12,
20231106,610,615,625,605,5514717,3383909612,00,0.00,N,5,-5,
20231030,615,578,615,575,5743567,3412376635,00,0.00,N,2,32,
20231023,583,575,602,575,3957393,2319808358,00,0.00,N,3,0,
20231016,583,606,607,583,3948433,2347249047,00,0.00,N,5,-23,
20231010,606,602,613,592,2810199,1699002622,00,0.00,N,2,6,
20231004,600,610,611,593,3263885,1963078960,00,0.00,N,5,-14,
20230925,614,612,616,606,1985965,1212734854,00,0.00,N,2,1,
20230918,613,627,644,611,4122798,2577748090,00,0.00,N,5,-27,
20230911,640,631,640,623,4234571,2674766573,00,0.00,N,2,4,
20230904,636,646,649,625,3755551,2392936768,00,0.00,N,5,-10,
20230828,646,630,659,630,6513272,4210937322,00,0.00,N,2,19,
20230821,627,623,638,622,3525363,2215210501,00,0.00,N,5,-2,
20230814,629,632,643,618,3691007,2323359498,00,0.00,N,5,-14,
20230807,643,641,649,627,4254903,2719376965,00,0.00,N,2,2,
20230731,641,627,646,623,5465596,3464412516,00,0.00,N,2,16,
20230724,625,660,660,598,10995629,6856337428,00,0.00,N,5,-35,
20230717,660,674,679,657,5981501,3976638943,00,0.00,N,5,-15,
20230710,675,663,677,656,6398142,4275382011,00,0.00,N,2,12,
20230703,663,676,687,659,6500172,4389523223,00,0.00,N,5,-15,
20230626,678,682,685,669,5689219,3858144917,00,0.00,N,5,-2,
20230619,680,695,697,677,6681167,4597600781,00,0.00,N,5,-15,
20230612,695,724,727,694,9165663,6460229006,00,0.00,N,5,-28,
20230605,723,712,727,706,7792844,5586609385,00,0.00,N,2,12,
20230530,711,703,711,697,4733721,3333879019,00,0.00,N,2,10,
20230522,701,703,714,698,6539015,4617533564,00,0.00,N,2,1,
20230515,700,698,704,682,5439206,3768549076,00,0.00,N,2,3,
20230508,697,680,712,680,8438643,5876876006,00,0.00,N,2,19,
20230502,678,679,688,676,3452018,2351246064,00,0.00,N,5,-1,
20230424,679,700,703,664,11868330,8081461709,00,0.00,N,5,-21,
20230417,700,716,735,697,12472872,8930940362,00,0.00,N,5,-16,
20230410,716,693,723,685,12966426,9113471311,00,0.00,N,2,17,
20230403,699,704,722,697,10738383,7623483086,00,0.00,N,5,-7,
20230327,706,700,718,680,12701940,8861344719,00,0.00,N,2,7,
20230320,699,700,725,692,11581331,8180850883,00,0.00,N,5,-15,
20230313,714,716,727,689,15399642,10902795070,00,0.00,N,5,-11,
20230306,725,781,797,719,21529211,16321208721,00,0.00,N,5,-49,
20230227,774,753,794,745,16252820,12555793316,00,0.00,N,2,23,
20230220,751,857,875,748,59249319,47653012411,00,0.00,N,5,-51,
20230213,802,796,835,771,38648689,31092462244,00,0.00,N,2,6,
20230206,796,912,924,795,123856798,106598192795,00,0.00,N,5,-92,
20230130,888,770,1062,754,314957286,300138442949,00,0.00,N,2,118,
20230125,770,696,835,694,74352355,58186831554,00,0.00,N,2,80,
20230116,690,650,724,650,10732259,7357104750,00,0.00,N,2,40,
20230109,650,629,654,629,2791194,1791555044,00,0.00,N,2,22,
20230102,628,614,645,587,7551027,4624664968,00,0.00,N,2,10,
20221226,618,661,675,616,4916709,3160951269,00,0.00,N,5,-42,
20221219,660,672,676,659,3069937,2044965988,00,0.00,N,5,-12,
20221212,672,682,686,669,2231227,1513326052,00,0.00,N,5,-11,
20221205,683,688,693,671,2092013,1424558492,00,0.00,N,5,-4,
20221128,687,688,699,675,2740558,1881946877,00,0.00,N,5,-1,
20221121,688,687,692,660,2223207,1503602100,00,0.00,N,2,4,
20221114,684,691,708,680,4575779,3178683353,00,0.00,N,5,-7,
20221107,691,662,698,659,3477894,2369330354,00,0.00,N,2,29,
20221031,662,658,665,653,2317323,1528917937,00,0.00,N,2,9,
20221024,653,658,667,649,2661083,1746768261,00,0.00,N,2,1,
20221017,652,646,680,641,3441273,2280335517,00,0.00,N,5,-1,
20221011,653,666,666,638,2654736,1728666845,00,0.00,N,5,-15,
20221004,668,649,673,645,2418013,1600135885,00,0.00,N,2,31,
20220926,637,697,700,633,7357176,4831090687,00,0.00,N,5,-63,
20220919,700,730,754,699,6013159,4316481501,00,0.00,N,5,-30,
20220913,730,730,764,710,7615174,5634087794,00,0.00,N,2,4,
20220905,726,722,831,720,20720833,16125951527,00,0.00,N,3,0,
20220829,726,718,775,717,5122564,3814086010,00,0.00,N,5,-14,
20220822,740,757,763,731,3149163,2337186982,00,0.00,N,5,-26,
20220816,766,778,778,758,2971692,2287254500,00,0.00,N,5,-9,
20220808,775,773,784,764,2816095,2172051474,00,0.00,N,2,1,
20220801,774,764,777,751,4322087,3299930632,00,0.00,N,2,13,
20220725,761,735,770,733,6191557,4658940128,00,0.00,N,2,23,
20220718,738,718,753,718,5240739,3860787283,00,0.00,N,2,23,
20220711,715,727,732,704,3766576,2693648180,00,0.00,N,5,-11,
20220704,726,718,732,701,4449948,3198445732,00,0.00,N,2,6,
20220627,720,695,795,695,20003116,14938221077,00,0.00,N,2,33,
20220620,687,743,769,654,26072640,18713171641,00,0.00,N,5,-124,
20220613,811,759,917,682,67657846,56019754585,00,0.00,N,2,36,
20220607,775,808,809,760,6039521,4748135829,00,0.00,N,5,-32,
20220530,807,810,812,805,4018482,3248592255,00,0.00,N,2,1,
20220523,806,809,810,797,4528361,3637584544,00,0.00,N,5,-2,
20220516,808,821,833,801,5184422,4220028216,00,0.00,N,5,-15,
20220509,823,858,860,810,6811927,5651193356,00,0.00,N,5,-35,
20220502,858,865,870,855,2757117,2379492309,00,0.00,N,5,-7,
20220425,865,880,883,850,5300817,4596204361,00,0.00,N,5,-23,
20220418,888,890,895,880,4672971,4143155188,00,0.00,N,5,-3,
20220411,891,896,902,878,4617807,4112948912,00,0.00,N,5,-4,
20220404,895,900,917,884,6319075,5701762249,00,0.00,N,5,-4,
20220328,899,894,909,887,7255738,6491323604,00,0.00,N,2,6,
20220321,893,904,909,888,4719902,4226919129,00,0.00,N,5,-10,
20220314,903,864,906,851,10112331,8934142376,00,0.00,N,2,39,
20220307,864,888,888,843,7943091,6816734146,00,0.00,N,5,-26,
20220228,890,892,901,883,4792087,4273983308,00,0.00,N,5,-3,
20220221,893,875,895,850,9148727,7968630149,00,0.00,N,2,15,
20220214,878,878,892,850,7582817,6582282403,00,0.00,N,5,-8,
20220207,886,894,906,880,6187822,5526837879,00,0.00,N,5,-3,
20220203,889,880,893,877,3022890,2678761209,00,0.00,N,2,21,
20220124,868,900,938,846,13601430,11763095654,00,0.00,N,5,-33,
20220117,901,949,949,897,9195845,8423124695,00,0.00,N,5,-49,
20220110,950,970,976,947,9567853,9182433749,00,0.00,N,5,-27,
20220103,977,1000,1005,962,16781513,16518064528,00,0.00,N,5,-23,
20211227,1000,1015,1020,1000,11953492,12059934558,00,0.00,N,5,-10,
20211220,1010,1025,1050,1000,17645767,18066366050,00,0.00,N,5,-15,
20211213,1025,1020,1060,1000,28707190,29630308645,00,0.00,N,2,10,
20211206,1015,996,1025,991,18526421,18685165993,00,0.00,N,2,17,
20211129,998,956,1005,910,20060298,19272792900,00,0.00,N,2,20,
20211122,978,995,1030,974,21335743,21336654228,00,0.00,N,5,-16,
20211115,994,988,1005,982,17059688,16994692239,00,0.00,N,2,12,
20211108,982,965,996,961,12416881,12173839561,00,0.00,N,2,18,
20211101,964,986,1005,958,14310669,14072550267,00,0.00,N,5,-17,
20211025,981,1000,1010,974,20459376,20332256746,00,0.00,N,5,-19,
20211018,1000,930,1005,925,31127754,30322605824,00,0.00,N,2,75,
20211012,925,855,932,846,14649381,13218463365,00,0.00,N,2,65,
20211005,860,853,864,835,9756449,8278737785,00,0.00,N,5,-10,
20210927,870,897,902,860,11329866,9984905058,00,0.00,N,5,-27,
20210923,897,900,907,888,4261965,3824279238,00,0.00,N,5,-14,
20210913,911,925,928,899,8096662,7388658993,00,0.00,N,5,-17,
20210906,928,969,969,913,9174167,8574314220,00,0.00,N,5,-31,
20210830,959,933,975,907,17272440,16275016165,00,0.00,N,2,36,
20210823,923,845,933,845,14811121,13327447952,00,0.00,N,2,80,
20210817,843,945,949,838,20703735,18414420820,00,0.00,N,5,-100,
20210809,943,997,997,935,14941930,14478691674,00,0.00,N,5,-52,
20210802,995,973,998,973,13479542,13332241565,00,0.00,N,2,22,
20210726,973,997,997,961,13389792,13093067829,00,0.00,N,5,-19,
20210719,992,995,1010,980,16639973,16506801618,00,0.00,N,5,-8,
20210712,1000,1000,1025,997,17667962,17760699796,00,0.00,N,2,8,