stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1305,1366,1370,1292,400496,535758458,00,0.00,N,5,-58,
20250217,1363,1327,1396,1317,428776,581090083,00,0.00,N,2,36,
20250210,1327,1270,1413,1270,1195604,1609791472,00,0.00,N,2,62,
20250203,1265,1300,1350,1200,690187,871340372,00,0.00,N,5,-36,
20250131,1301,1281,1383,1276,353094,467468549,00,0.00,N,2,20,
20250120,1281,1345,1355,1272,712767,927255918,00,0.00,N,5,-64,
20250113,1345,1417,1469,1295,902885,1242694694,00,0.00,N,5,-71,
20250106,1416,1390,1437,1341,770698,1076253062,00,0.00,N,2,32,
20241230,1384,1281,1398,1257,404304,544881602,00,0.00,N,2,111,
20241223,1273,1330,1388,1242,500388,653491350,00,0.00,N,5,-57,
20241216,1330,1405,1415,1312,666085,903010668,00,0.00,N,5,-74,
20241209,1404,1323,1424,1230,1080983,1426909019,00,0.00,N,2,69,
20241202,1335,1497,1529,1300,1244546,1758867543,00,0.00,N,5,-162,
20241125,1497,1548,1623,1414,1422311,2169648508,00,0.00,N,5,-52,
20241118,1549,2100,2130,1548,3478916,6152915345,00,0.00,N,5,-471,
20241111,2020,1770,2095,1625,2485529,4532390218,00,0.00,N,2,255,
20241104,1765,1820,1966,1730,1202002,2216443970,00,0.00,N,5,-55,
20241028,1820,1763,1945,1750,982354,1791509697,00,0.00,N,2,57,
20241021,1763,1920,1947,1731,891784,1605187495,00,0.00,N,5,-139,
20241014,1902,1913,1970,1711,1935550,3530278153,00,0.00,N,5,-1,
20241007,1903,2210,2250,1862,2094123,4253114916,00,0.00,N,5,-327,
20240930,2230,2235,2450,2000,7471919,16669646205,00,0.00,N,2,50,
20240923,2180,1590,2275,1560,9264767,19162194412,00,0.00,N,2,580,
20240919,1600,1636,1663,1587,351711,569159357,00,0.00,N,5,-36,
20240909,1636,1546,1793,1529,1907827,3205918040,00,0.00,N,2,90,
20240902,1546,1639,1650,1510,572674,895860380,00,0.00,N,5,-93,
20240826,1639,1638,1737,1596,1623514,2722023632,00,0.00,N,2,22,
20240819,1617,1571,1650,1540,910030,1450228221,00,0.00,N,2,54,
20240812,1563,1426,1694,1413,3340146,5307278771,00,0.00,N,2,137,
20240805,1426,1450,1668,1293,2609877,3792044448,00,0.00,N,5,-65,
20240729,1491,1428,1774,1428,4730934,7705695322,00,0.00,N,2,61,
20240722,1430,1450,1460,1350,354786,502660858,00,0.00,N,5,-10,
20240715,1440,1488,1520,1425,413353,607090637,00,0.00,N,5,-7,
20240708,1447,1403,1517,1397,436271,636486392,00,0.00,N,2,44,
20240701,1403,1450,1473,1366,618519,879053391,00,0.00,N,5,-47,
20240624,1450,1530,1577,1449,641034,960866449,00,0.00,N,5,-89,
20240617,1539,1610,1610,1530,477593,750157810,00,0.00,N,5,-72,
20240610,1611,1590,1620,1554,473871,755448213,00,0.00,N,2,23,
20240603,1588,1590,1684,1560,850196,1377369780,00,0.00,N,2,18,
20240527,1570,1612,1667,1569,944705,1517347155,00,0.00,N,5,-42,
20240520,1612,1593,1780,1552,2473209,4052010696,00,0.00,N,2,12,
20240513,1600,1595,1619,1565,413405,659098997,00,0.00,N,2,1,
20240507,1599,1502,1615,1500,416945,647076430,00,0.00,N,2,98,
20240429,1501,1506,1560,1490,363856,549898223,00,0.00,N,5,-5,
20240422,1506,1500,1550,1420,388107,579949803,00,0.00,N,2,6,
20240415,1500,1543,1556,1473,715939,1074690738,00,0.00,N,5,-56,
20240408,1556,1700,1970,1543,3048460,5233059562,00,0.00,N,2,3,
20240401,1553,1600,1620,1498,309101,486488706,00,0.00,N,5,-44,
20240325,1597,1619,1662,1561,570725,924284544,00,0.00,N,5,-7,
20240318,1604,1540,1631,1496,963377,1496757267,00,0.00,N,2,64,
20240311,1540,1597,1608,1516,578214,901440527,00,0.00,N,5,-47,
20240304,1587,1636,1800,1567,1342746,2207467344,00,0.00,N,5,-44,
20240226,1631,1609,1695,1577,532130,872756009,00,0.00,N,2,38,
20240219,1593,1614,1628,1568,382906,610907782,00,0.00,N,5,-19,
20240213,1612,1572,1625,1551,305533,488534314,00,0.00,N,2,46,
20240205,1566,1612,1620,1525,411372,644281469,00,0.00,N,5,-46,
20240129,1612,1712,1755,1602,821534,1364591322,00,0.00,N,5,-100,
20240122,1712,1810,1830,1700,1021957,1789982079,00,0.00,N,5,-97,
20240115,1809,1848,1865,1698,1868517,3361748680,00,0.00,N,2,44,
20240108,1765,1825,1840,1759,542092,970734670,00,0.00,N,5,-41,
20240102,1806,1833,1847,1740,646764,1155669510,00,0.00,N,2,67,
20231226,1739,1740,1840,1654,879066,1515284321,00,0.00,N,2,8,
20231218,1731,1725,1750,1660,740901,1267970125,00,0.00,N,2,2,
20231211,1729,1719,1759,1703,460454,794153941,00,0.00,N,2,8,
20231204,1721,1810,1848,1660,973455,1711460267,00,0.00,N,5,-110,
20231127,1831,1793,2080,1749,3058389,5946340265,00,0.00,N,2,41,
20231120,1790,1803,1907,1780,723498,1322159742,00,0.00,N,5,-13,
20231113,1803,1825,1933,1803,767585,1438244189,00,0.00,N,5,-22,
20231106,1825,1811,1881,1765,967814,1759016417,00,0.00,N,2,47,
20231030,1778,1718,1796,1650,856855,1478363510,00,0.00,N,2,67,
20231023,1711,1897,1984,1700,1387389,2563573302,00,0.00,N,5,-186,
20231016,1897,2340,2375,1817,4704862,9814141669,00,0.00,N,5,-453,
20231010,2350,2380,2495,2215,6383729,15090937770,00,0.00,N,5,-45,
20231004,2395,2400,2565,2190,6951350,16701278985,00,0.00,N,5,-5,
20230925,2400,2360,2605,2180,13429571,32751623610,00,0.00,N,2,50,
20230918,2350,1947,2650,1930,28164444,66423532978,00,0.00,N,2,398,
20230911,1952,1903,2340,1903,8763000,18688126310,00,0.00,N,2,51,
20230904,1901,2025,2140,1896,1902017,3807221890,00,0.00,N,5,-114,
20230828,2015,1970,2400,1957,4153769,8832314587,00,0.00,N,2,43,
20230821,1972,1901,2135,1895,2453934,4879103363,00,0.00,N,2,53,
20230814,1919,2155,2195,1880,1863843,3761449225,00,0.00,N,5,-216,
20230807,2135,1858,2390,1850,11601227,25393103899,00,0.00,N,2,285,
20230731,1850,1849,1994,1764,2447047,4641404551,00,0.00,N,2,3,
20230724,1847,2050,2145,1700,4375370,8439635673,00,0.00,N,5,-238,
20230717,2085,1637,2490,1625,32015415,69782726257,00,0.00,N,2,433,
20230710,1652,1768,1840,1642,1174249,2008715406,00,0.00,N,5,-134,
20230703,1786,1925,2030,1740,2206307,4112228107,00,0.00,N,5,-134,
20230626,1920,2015,2110,1917,1473158,2940922073,00,0.00,N,5,-105,
20230619,2025,2095,2200,1960,2296237,4808177489,00,0.00,N,5,-65,
20230612,2090,2250,2470,2065,3355619,7566358170,00,0.00,N,5,-180,
20230605,2270,2250,2325,2105,1412385,3165749860,00,0.00,N,2,30,
20230530,2240,2365,2405,2180,2459332,5590037495,00,0.00,N,5,-130,
20230522,2370,2515,2750,2310,6773465,17071266250,00,0.00,N,5,-155,
20230515,2525,3800,3860,2345,40671397,115949323365,00,0.00,N,5,-1165,
20230508,3690,2810,3780,2660,11265262,35742537935,00,0.00,N,2,840,
20230502,2850,2600,2850,2465,2895248,7744882255,00,0.00,N,2,250,
20230424,2600,2770,2960,2215,22267209,58126488270,00,0.00,N,5,-95,
20230417,2695,1910,2695,1880,11404961,26408306201,00,0.00,N,2,799,
20230410,1896,1892,2050,1780,3801436,7283649697,00,0.00,N,5,-34,
20230403,1930,1988,2160,1899,3988422,8148973618,00,0.00,N,2,30,
20230327,1900,1452,1938,1452,3830421,6680022369,00,0.00,N,2,452,
20230320,1448,1456,1533,1410,774610,1156871608,00,0.00,N,5,-7,
20230313,1455,1570,1590,1364,1609277,2372177956,00,0.00,N,5,-148,
20230306,1603,1570,1850,1516,3305751,5532411343,00,0.00,N,2,34,
20230227,1569,1544,1679,1531,894024,1437737882,00,0.00,N,2,23,
20230220,1546,1530,1663,1530,1243019,1991165844,00,0.00,N,2,16,
20230213,1530,1600,1630,1515,775896,1210495792,00,0.00,N,5,-82,
20230206,1612,1540,1690,1517,1467451,2295245706,00,0.00,N,2,79,
20230130,1533,1609,1625,1500,1973872,3086608570,00,0.00,N,5,-62,
20230125,1595,1684,1770,1591,657462,1081602718,00,0.00,N,5,-75,
20230116,1670,1825,1865,1655,781525,1342393190,00,0.00,N,5,-160,
20230109,1830,1720,1915,1680,1065029,1943562530,00,0.00,N,2,120,
20230102,1710,1595,1725,1595,321779,537343970,00,0.00,N,2,115,
20221226,1595,1595,1630,1550,276035,437606295,00,0.00,N,5,-5,
20221219,1600,1735,1970,1575,750334,1307783800,00,0.00,N,5,-135,
20221212,1735,1810,1810,1715,315560,552054535,00,0.00,N,5,-25,
20221205,1760,1860,1905,1750,472565,857585830,00,0.00,N,5,-115,
20221128,1875,1915,1955,1865,483419,920246520,00,0.00,N,5,-30,
20221121,1905,1940,1955,1755,642429,1203843630,00,0.00,N,5,-25,
20221114,1930,1875,1965,1835,1296547,2474500800,00,0.00,N,2,85,
20221107,1845,1750,1905,1745,1336433,2459459985,00,0.00,N,2,90,
20221031,1755,1870,1915,1730,1979563,3647400435,00,0.00,N,5,-60,
20221024,1815,1435,2290,1430,8250178,16678150085,00,0.00,N,2,395,
20221017,1420,1420,1590,1305,618873,913038685,00,0.00,N,5,-15,
20221011,1435,1590,1590,1330,678444,985496035,00,0.00,N,5,-195,
20221004,1630,1630,1665,1560,503760,812158580,00,0.00,N,2,50,
20220926,1580,1780,1850,1510,3206652,5285014350,00,0.00,N,5,-225,
20220919,1805,2035,2035,1785,941070,1785601365,00,0.00,N,5,-235,
20220913,2040,2170,2200,2015,600968,1256052910,00,0.00,N,5,-120,
20220905,2160,2140,2330,2080,1339684,2998229635,00,0.00,N,2,30,
20220829,2130,1995,2180,1975,1258871,2609516640,00,0.00,N,2,55,
20220822,2075,2230,2255,2040,1572433,3357438605,00,0.00,N,5,-155,
20220816,2230,2245,2320,2185,696864,1564781980,00,0.00,N,5,-5,
20220808,2235,2310,2310,2180,1054394,2356976530,00,0.00,N,5,-35,
20220801,2270,2160,2475,2150,3143372,7268637270,00,0.00,N,2,130,
20220725,2140,2260,2265,2080,926686,2003119190,00,0.00,N,5,-125,
20220718,2265,2260,2360,2240,683150,1560795580,00,0.00,N,2,25,
20220711,2240,2390,2440,2155,792532,1795209430,00,0.00,N,5,-125,
20220704,2365,2460,2485,2280,655284,1543693485,00,0.00,N,5,-40,
20220627,2405,2570,2700,2380,549320,1382080935,00,0.00,N,5,-155,
20220620,2560,2840,2840,2265,891500,2191903325,00,0.00,N,5,-145,
20220613,2705,2920,2920,2500,919779,2508889015,00,0.00,N,5,-290,
20220607,2995,3040,3180,2920,1789920,5494295750,00,0.00,N,5,-10,
20220530,3005,2900,3065,2880,738433,2197730645,00,0.00,N,2,140,
20220523,2865,2940,3205,2705,3415333,10233545800,00,0.00,N,5,-25,
20220516,2890,2780,3040,2700,1629277,4731570480,00,0.00,N,2,145,
20220509,2745,2610,3190,2560,4915026,14370842370,00,0.00,N,2,135,
20220502,2610,2440,3040,2415,2142643,5790444900,00,0.00,N,2,135,
20220425,2475,2385,2490,2215,935384,2189381260,00,0.00,N,2,5,
20220418,2470,2480,2580,2450,538349,1351955275,00,0.00,N,3,0,
20220411,2470,2595,2630,2460,528817,1333111745,00,0.00,N,5,-155,
20220404,2625,2785,2935,2545,1005250,2786560115,00,0.00,N,5,-155,
20220328,2780,2695,2855,2695,782277,2170980725,00,0.00,N,2,105,
20220321,2675,2685,2855,2575,1093843,2978943205,00,0.00,N,2,30,
20220314,2645,2540,2760,2475,475135,1225347100,00,0.00,N,2,105,
20220307,2540,2545,2585,2430,424360,1064276380,00,0.00,N,3,0,
20220228,2540,2475,2650,2440,313018,793156520,00,0.00,N,2,100,
20220221,2440,2600,2950,2390,2247009,6087069470,00,0.00,N,5,-210,
20220214,2650,2725,2730,2485,525538,1368711080,00,0.00,N,5,-80,
20220207,2730,2790,3235,2670,3561001,10535783495,00,0.00,N,2,75,
20220203,2655,2495,2760,2475,453655,1196853335,00,0.00,N,2,180,
20220124,2475,2660,2695,2210,794467,1925086310,00,0.00,N,5,-250,
20220117,2725,2555,3150,2420,1679148,4630749910,00,0.00,N,2,100,
20220110,2625,3095,3095,2575,757280,2106375385,00,0.00,N,5,-425,
20220103,3050,2995,3080,2880,699552,2078742630,00,0.00,N,2,55,
20211227,2995,3115,3115,2885,527207,1558209705,00,0.00,N,5,-50,
20211220,3045,2925,3100,2855,1032899,3054917420,00,0.00,N,2,70,
20211213,2975,3230,3230,2950,604477,1842136970,00,0.00,N,5,-220,
20211206,3195,3410,3630,3165,1118313,3787433640,00,0.00,N,5,-165,
20211129,3360,3345,3425,2765,1471170,4621172230,00,0.00,N,2,125,
20211122,3235,3345,3350,3110,764742,2456507600,00,0.00,N,5,-70,
20211115,3305,3300,3790,3210,1155706,3937528250,00,0.00,N,5,-25,
20211108,3330,3505,3640,3155,1289347,4329739905,00,0.00,N,5,-210,
20211101,3540,3830,3940,3500,1036196,3850860750,00,0.00,N,5,-290,
20211025,3830,4160,4160,3800,1135453,4517277065,00,0.00,N,5,-230,
20211018,4060,4675,4675,3980,2322950,10036253245,00,0.00,N,5,-615,
20211012,4675,4735,4840,4520,1077584,5018793180,00,0.00,N,5,-55,
20211005,4730,5260,5270,4690,1732485,8578104260,00,0.00,N,5,-460,
20210927,5190,4910,5340,4620,4299341,21870900080,00,0.00,N,2,280,
20210923,4910,4930,5150,4875,533530,2654355195,00,0.00,N,5,-140,
20210913,5050,4980,5090,4620,1179423,5703551935,00,0.00,N,2,130,
20210906,4920,5150,5850,4855,2270325,11961609145,00,0.00,N,5,-140,
20210830,5060,4955,5210,4780,1203710,5996343485,00,0.00,N,2,150,
20210823,4910,4695,5230,4500,1713246,8461935005,00,0.00,N,2,270,
20210817,4640,5710,5840,4560,3071095,16068015410,00,0.00,N,5,-960,
20210809,5600,6160,6160,5410,2399851,14057672610,00,0.00,N,5,-580,
20210802,6180,6160,6270,5600,3821461,23020182410,00,0.00,N,5,-90,
20210726,6270,5710,6490,5710,5495483,33597872770,00,0.00,N,2,560,
20210719,5710,5900,5970,5270,3320067,18483017080,00,0.00,N,5,-150,
20210712,5860,5470,6310,5470,8844479,53023907700,00,0.00,N,2,390,