stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1195,1191,1244,1172,1980205,2380595284,00,0.00,N,2,4,
20250217,1191,1070,1214,1070,3295360,3781915817,00,0.00,N,2,122,
20250210,1069,1012,1114,1000,1410900,1486023707,00,0.00,N,2,56,
20250203,1013,1044,1079,1006,1876455,1956426677,00,0.00,N,5,-17,
20250131,1030,1042,1042,1004,403043,414134496,00,0.00,N,5,-12,
20250120,1042,1066,1202,1029,10391082,11700724437,00,0.00,N,5,-18,
20250113,1060,1047,1105,1023,3154450,3324028894,00,0.00,N,2,3,
20250106,1057,1082,1124,1037,2407421,2550355818,00,0.00,N,5,-37,
20241230,1094,997,1133,959,5228175,5491329753,00,0.00,N,2,93,
20241223,1001,1173,1270,1000,15435037,17728460283,00,0.00,N,5,-161,
20241216,1162,1098,1395,1011,58306592,74095138527,00,0.00,N,2,107,
20241209,1055,861,1087,861,5052439,5088280672,00,0.00,N,2,149,
20241202,906,856,970,823,3796582,3476971451,00,0.00,N,2,47,
20241125,859,830,876,830,472816,406013801,00,0.00,N,2,29,
20241118,830,804,838,785,431111,345518475,00,0.00,N,2,26,
20241111,804,871,877,789,649956,536983525,00,0.00,N,5,-80,
20241104,884,870,923,866,233281,207162962,00,0.00,N,2,14,
20241028,870,872,886,853,248365,215226017,00,0.00,N,2,2,
20241021,868,889,906,858,301495,263975647,00,0.00,N,5,-34,
20241014,902,903,910,886,292603,263682732,00,0.00,N,2,1,
20241007,901,910,910,880,261046,233669800,00,0.00,N,5,-9,
20240930,910,920,924,894,163010,147746690,00,0.00,N,5,-10,
20240923,920,895,920,884,379057,342862898,00,0.00,N,2,23,
20240919,897,883,897,840,167848,147886369,00,0.00,N,2,14,
20240909,883,854,885,841,535896,463056431,00,0.00,N,2,26,
20240902,857,899,901,845,780043,673879033,00,0.00,N,5,-41,
20240826,898,905,910,878,677475,605143592,00,0.00,N,5,-7,
20240819,905,933,940,895,609370,555444506,00,0.00,N,5,-31,
20240812,936,938,948,923,381412,357366954,00,0.00,N,5,-2,
20240805,938,951,951,841,1198214,1080311110,00,0.00,N,5,-19,
20240729,957,974,986,956,725209,703613983,00,0.00,N,5,-18,
20240722,975,1000,1002,961,668510,656636630,00,0.00,N,5,-25,
20240715,1000,1019,1019,996,748052,748655062,00,0.00,N,5,-12,
20240708,1012,1002,1033,999,596138,606366493,00,0.00,N,2,11,
20240701,1001,1010,1014,999,786558,789007885,00,0.00,N,5,-9,
20240624,1010,1028,1032,998,1059515,1068509764,00,0.00,N,5,-18,
20240617,1028,1071,1100,1026,1713559,1816949989,00,0.00,N,5,-50,
20240610,1078,1098,1117,1070,1399182,1520258947,00,0.00,N,5,-20,
20240603,1098,1082,1111,1073,1076631,1167563713,00,0.00,N,2,13,
20240527,1085,1121,1164,1076,1684782,1887472735,00,0.00,N,5,-26,
20240520,1111,1127,1139,1100,1184867,1344488452,00,0.00,N,5,-27,
20240513,1138,1130,1170,1119,2597016,2985697945,00,0.00,N,2,27,
20240507,1111,1105,1117,1088,972049,1069694506,00,0.00,N,2,4,
20240429,1107,1060,1115,1053,884695,966980581,00,0.00,N,2,47,
20240422,1060,1086,1103,1055,1209750,1301606713,00,0.00,N,5,-35,
20240415,1095,1113,1135,1072,1639070,1818807317,00,0.00,N,5,-45,
20240408,1140,1129,1180,1104,2485657,2839206524,00,0.00,N,2,8,
20240401,1132,1109,1161,1102,1546656,1748212620,00,0.00,N,2,23,
20240325,1109,1097,1177,1097,2448166,2783497947,00,0.00,N,2,7,
20240318,1102,1110,1111,1072,859219,936185149,00,0.00,N,5,-10,
20240311,1112,1103,1140,1063,836782,905681233,00,0.00,N,2,19,
20240304,1093,1102,1114,1050,923619,1007810829,00,0.00,N,5,-9,
20240226,1102,1105,1110,1083,592996,648851895,00,0.00,N,5,-5,
20240219,1107,1124,1135,1092,906169,1010101282,00,0.00,N,5,-14,
20240213,1121,1130,1140,1112,723591,812133701,00,0.00,N,3,0,
20240205,1121,1118,1133,1106,847907,948831304,00,0.00,N,2,12,
20240129,1109,1173,1178,1080,4466518,5019534390,00,0.00,N,5,-125,
20240122,1234,1214,1259,1186,1790004,2199522975,00,0.00,N,2,27,
20240115,1207,1220,1236,1175,1068112,1281299118,00,0.00,N,5,-21,
20240108,1228,1295,1298,1220,1730445,2180557399,00,0.00,N,5,-61,
20240102,1289,1246,1289,1233,1359987,1723032413,00,0.00,N,2,41,
20231226,1248,1278,1281,1245,804397,1013490332,00,0.00,N,5,-28,
20231218,1276,1261,1294,1226,2626887,3334540110,00,0.00,N,2,15,
20231211,1261,1240,1298,1216,2748255,3454777350,00,0.00,N,2,21,
20231204,1240,1261,1285,1183,1777286,2199749709,00,0.00,N,5,-21,
20231127,1261,1260,1279,1222,1270747,1589567948,00,0.00,N,5,-2,
20231120,1263,1215,1294,1215,2220988,2809401166,00,0.00,N,2,36,
20231113,1227,1186,1269,1160,2039302,2495296453,00,0.00,N,2,41,
20231106,1186,1250,1264,1179,2059657,2541189585,00,0.00,N,5,-70,
20231030,1256,1197,1258,1158,2294864,2795841701,00,0.00,N,2,54,
20231023,1202,1203,1270,1151,4162034,5103906503,00,0.00,N,2,1,
20231016,1201,1115,1280,1103,6944763,8413302214,00,0.00,N,2,73,
20231010,1128,1120,1153,1109,699978,797430903,00,0.00,N,2,8,
20231004,1120,1114,1124,1075,611045,668879403,00,0.00,N,5,-2,
20230925,1122,1087,1195,1078,1768924,1971115333,00,0.00,N,2,35,
20230918,1087,1127,1128,1082,698998,770158656,00,0.00,N,5,-40,
20230911,1127,1168,1180,1119,783622,890733591,00,0.00,N,5,-38,
20230904,1165,1180,1187,1150,778469,904695079,00,0.00,N,5,-11,
20230828,1176,1142,1189,1142,1352068,1591673849,00,0.00,N,2,36,
20230821,1140,1080,1168,1075,1330709,1503678281,00,0.00,N,2,58,
20230814,1082,1115,1126,1073,810466,888790032,00,0.00,N,5,-39,
20230807,1121,1120,1128,1086,730035,812319876,00,0.00,N,2,8,
20230731,1113,1090,1121,1068,1288563,1402406346,00,0.00,N,2,27,
20230724,1086,1144,1146,1022,1985462,2135885013,00,0.00,N,5,-60,
20230717,1146,1164,1198,1136,1774542,2049862928,00,0.00,N,5,-19,
20230710,1165,1166,1203,1150,1664927,1959890511,00,0.00,N,5,-8,
20230703,1173,1157,1290,1154,12759107,15575832508,00,0.00,N,2,22,
20230626,1151,1157,1185,1118,2639474,3040456937,00,0.00,N,5,-8,
20230619,1159,1164,1350,1145,24323555,30803691568,00,0.00,N,5,-4,
20230612,1163,1146,1192,1143,1697432,1981186092,00,0.00,N,2,9,
20230605,1154,1131,1199,1113,2319088,2678850786,00,0.00,N,2,23,
20230530,1131,1117,1137,1103,685879,769595799,00,0.00,N,2,19,
20230522,1112,1139,1147,1102,1037281,1165140166,00,0.00,N,5,-25,
20230515,1137,1119,1150,1111,1762556,1997406135,00,0.00,N,2,17,
20230508,1120,1091,1124,1072,893416,984726872,00,0.00,N,2,32,
20230502,1088,1069,1115,1055,614477,664756192,00,0.00,N,2,19,
20230424,1069,1092,1105,1045,1079860,1160175643,00,0.00,N,5,-41,
20230417,1110,1140,1145,1093,1162809,1308154318,00,0.00,N,5,-30,
20230410,1140,1106,1142,1075,1477849,1642278186,00,0.00,N,2,34,
20230403,1106,1105,1147,1102,1410391,1580340803,00,0.00,N,5,-3,
20230327,1109,1120,1132,1091,1250657,1394420049,00,0.00,N,5,-4,
20230320,1113,1165,1170,1080,1347501,1511126272,00,0.00,N,5,-55,
20230313,1168,1100,1182,1073,2194734,2458451800,00,0.00,N,2,40,
20230306,1128,1191,1222,1126,2272783,2672785048,00,0.00,N,5,-63,
20230227,1191,1220,1226,1170,1727184,2068734719,00,0.00,N,5,-32,
20230220,1223,1171,1295,1155,5252332,6457892424,00,0.00,N,2,54,
20230213,1169,1222,1222,1164,2374051,2814722924,00,0.00,N,5,-54,
20230206,1223,1250,1310,1215,9419381,11856968265,00,0.00,N,2,14,
20230130,1209,1285,1327,1168,11154765,13429753824,00,0.00,N,5,-82,
20230125,1291,1211,1310,1198,3894558,4940924498,00,0.00,N,2,86,
20230116,1205,1240,1350,1170,8344346,10481193435,00,0.00,N,5,-45,
20230109,1250,1165,1260,1160,3478448,4245655115,00,0.00,N,2,95,
20230102,1155,1280,1280,1080,8916873,10252387785,00,0.00,N,5,-160,
20221226,1315,1360,1390,1305,4090016,5487906990,00,0.00,N,5,-50,
20221219,1365,1455,1480,1295,14643409,19907550890,00,0.00,N,5,-125,
20221212,1490,1460,1535,1400,27035509,40033703555,00,0.00,N,3,0,
20221205,1490,1315,1600,1295,95359341,143386916675,00,0.00,N,2,165,
20221128,1325,1310,1370,1275,2214274,2926003370,00,0.00,N,2,15,
20221121,1310,1290,1380,1240,2290215,2951870410,00,0.00,N,2,20,
20221114,1290,1355,1440,1280,5273147,7155898930,00,0.00,N,5,-80,
20221107,1370,1325,1385,1315,3075705,4162843910,00,0.00,N,2,40,
20221031,1330,1350,1395,1300,2612461,3504528040,00,0.00,N,5,-5,
20221024,1335,1320,1380,1285,3075667,4092038655,00,0.00,N,2,25,
20221017,1310,1355,1470,1310,14543629,20086408070,00,0.00,N,5,-5,
20221011,1315,1355,1430,1265,12907445,17524094585,00,0.00,N,3,0,
20221004,1315,1235,1360,1235,6417350,8312751750,00,0.00,N,2,85,
20220926,1230,1125,1245,1115,5372976,6312575440,00,0.00,N,2,90,
20220919,1140,1255,1265,1115,4582130,5387118875,00,0.00,N,5,-130,
20220913,1270,1275,1340,1240,3755327,4846182685,00,0.00,N,2,10,
20220905,1260,1295,1345,1240,2271850,2911099160,00,0.00,N,5,-45,
20220829,1305,1295,1440,1285,13269193,18355942670,00,0.00,N,5,-45,
20220822,1350,1360,1450,1275,12254411,16653626370,00,0.00,N,5,-35,
20220816,1385,1435,1580,1340,44496459,66631273215,00,0.00,N,5,-25,
20220808,1410,1250,1505,1230,45578890,64473987975,00,0.00,N,2,160,
20220801,1250,1240,1260,1190,1222968,1510902215,00,0.00,N,2,25,
20220725,1225,1200,1305,1170,2113207,2597441540,00,0.00,N,2,25,
20220718,1200,1140,1215,1130,1546321,1820819800,00,0.00,N,2,75,
20220711,1125,1155,1155,1095,1242169,1401671315,00,0.00,N,5,-25,
20220704,1150,1065,1170,1010,1988289,2179144315,00,0.00,N,2,90,
20220627,1060,1065,1165,1060,2550059,2828511540,00,0.00,N,2,15,
20220620,1045,1180,1180,998,3726801,3992449548,00,0.00,N,5,-130,
20220613,1175,1250,1280,1090,5685528,6727337245,00,0.00,N,5,-155,
20220607,1330,1425,1425,1310,2140563,2899950795,00,0.00,N,5,-100,
20220530,1430,1455,1465,1415,2161824,3102390865,00,0.00,N,5,-20,
20220523,1450,1375,1480,1335,4071628,5779443315,00,0.00,N,2,85,
20220516,1365,1375,1425,1335,2223116,3073460220,00,0.00,N,2,10,
20220509,1355,1425,1430,1295,4367290,5938818370,00,0.00,N,5,-80,
20220502,1435,1425,1530,1410,4216605,6210288355,00,0.00,N,5,-15,
20220425,1450,1415,1495,1395,6947323,10019673830,00,0.00,N,2,5,
20220418,1445,1640,1640,1405,17471813,26723940200,00,0.00,N,5,-235,
20220411,1680,1750,1760,1565,16179004,26706452030,00,0.00,N,5,-110,
20220404,1790,2110,2135,1780,19556579,38729470130,00,0.00,N,5,-325,
20220328,2115,1975,2390,1820,119369859,257474239420,00,0.00,N,2,140,
20220321,1975,1780,2160,1730,69949632,139385148605,00,0.00,N,2,195,
20220314,1780,1710,1925,1565,160514129,282004912795,00,0.00,N,2,330,
20220307,1450,1335,1450,1270,8518436,11889617810,00,0.00,N,2,115,
20220228,1335,1255,1395,1245,5120385,6802447815,00,0.00,N,2,80,
20220221,1255,1305,1350,1230,6073927,7829676970,00,0.00,N,5,-80,
20220214,1335,1315,1385,1200,13008787,16962376890,00,0.00,N,5,-5,
20220207,1340,1510,1510,1335,13752098,19669504125,00,0.00,N,5,-165,
20220203,1505,1400,1540,1385,15751258,23344739505,00,0.00,N,2,110,
20220124,1395,1680,1710,1335,121079743,187944458790,00,0.00,N,5,-145,
20220117,1540,1180,1540,1135,33132049,47747336430,00,0.00,N,2,360,
20220110,1180,1240,1240,1160,3524000,4220953630,00,0.00,N,5,-55,
20220103,1235,1250,1295,1225,6820459,8558507580,00,0.00,N,2,5,
20211227,1230,1270,1380,1180,13625345,17259405695,00,0.00,N,5,-15,
20211220,1245,1100,1340,1070,30303239,36697615815,00,0.00,N,2,140,
20211213,1105,1130,1135,1075,1799470,1986218435,00,0.00,N,5,-25,
20211206,1130,1105,1155,1090,2029079,2279013685,00,0.00,N,2,20,
20211129,1110,1055,1120,1000,3532003,3774714160,00,0.00,N,2,15,
20211122,1095,1190,1190,1080,3042029,3447923385,00,0.00,N,5,-95,
20211115,1190,1190,1225,1155,2879582,3428938345,00,0.00,N,2,5,
20211108,1185,1180,1245,1120,4756468,5601221915,00,0.00,N,3,0,
20211101,1185,1310,1310,1170,8791858,10906413655,00,0.00,N,5,-115,
20211025,1300,1435,1560,1295,24135562,33943764000,00,0.00,N,5,-135,
20211018,1435,1600,1605,1380,9205078,13506844970,00,0.00,N,5,-175,
20211012,1610,1525,1750,1375,31900762,51198580955,00,0.00,N,2,45,
20211005,1565,1720,1720,1410,14527698,22353400305,00,0.00,N,5,-175,
20210927,1740,2250,2295,1700,14743376,28702088525,00,0.00,N,5,-515,
20210923,2255,2405,2430,2255,4274102,9955674330,00,0.00,N,5,-200,
20210913,2455,2390,2745,2280,30541480,78692194100,00,0.00,N,2,25,
20210906,2430,2565,2585,2220,14397037,34362403075,00,0.00,N,5,-115,
20210830,2545,2405,2680,2365,13745506,34686130145,00,0.00,N,2,155,
20210823,2390,2345,2580,2255,20863384,50866836300,00,0.00,N,5,-5,
20210817,2395,2750,2780,2160,54150432,133084690455,00,0.00,N,5,-425,
20210809,2820,2395,3095,2365,65518398,185778521195,00,0.00,N,2,410,
20210802,2410,2495,2500,2230,5271671,12256938305,00,0.00,N,5,-85,
20210726,2495,2545,2580,2410,5344125,13284434790,00,0.00,N,5,-45,
20210719,2540,2630,2670,2485,5773758,14767576020,00,0.00,N,5,-145,
20210712,2685,2780,2955,2580,11149161,31614666610,00,0.00,N,5,-95,