stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1824,1880,1971,1822,1869337,3549594488,00,0.00,N,5,-49,
20250217,1873,1885,1948,1871,1252387,2399448402,00,0.00,N,5,-15,
20250210,1888,1899,1932,1859,1109387,2107146460,00,0.00,N,5,-15,
20250203,1903,1804,1967,1761,1991609,3767127186,00,0.00,N,2,48,
20250131,1855,1866,1872,1845,174270,323931365,00,0.00,N,5,-28,
20250120,1883,1987,1987,1860,1873346,3598681528,00,0.00,N,5,-64,
20250113,1947,1988,2140,1890,9945383,19833298589,00,0.00,N,5,-41,
20250106,1988,1825,2075,1821,9147661,18037131203,00,0.00,N,2,154,
20241230,1834,1740,1845,1713,499728,900256410,00,0.00,N,2,86,
20241223,1748,1820,1857,1727,678219,1220063010,00,0.00,N,5,-73,
20241216,1821,1915,1963,1820,1354743,2590898308,00,0.00,N,5,-92,
20241209,1913,1745,1926,1602,2286359,4066465629,00,0.00,N,2,151,
20241202,1762,1895,1950,1670,2273670,4167919916,00,0.00,N,5,-128,
20241125,1890,1878,1965,1845,1817793,3496663011,00,0.00,N,2,12,
20241118,1878,1840,2000,1840,1504075,2872175929,00,0.00,N,2,22,
20241111,1856,2050,2075,1751,2545035,4809527965,00,0.00,N,5,-204,
20241104,2060,2030,2100,1997,1881370,3866272724,00,0.00,N,2,35,
20241028,2025,2020,2400,2010,16461877,36111097150,00,0.00,N,2,15,
20241021,2010,2075,2150,1947,2779410,5637997768,00,0.00,N,5,-50,
20241014,2060,2125,2140,2060,1682495,3537651880,00,0.00,N,5,-75,
20241007,2135,2165,2265,2135,2074344,4518874570,00,0.00,N,5,-20,
20240930,2155,2250,2260,2100,2051867,4436201325,00,0.00,N,5,-80,
20240923,2235,2295,2350,2225,4214624,9566343430,00,0.00,N,5,-35,
20240919,2270,2325,2325,2205,2348391,5286985475,00,0.00,N,5,-55,
20240909,2325,2285,2450,2200,10612939,24636895860,00,0.00,N,5,-65,
20240902,2390,2540,2780,2350,27752633,73112159185,00,0.00,N,5,-245,
20240826,2635,2370,2980,2310,80728163,215658737965,00,0.00,N,2,360,
20240819,2275,2300,2725,2245,27135319,68357025705,00,0.00,N,5,-35,
20240812,2310,2155,2365,2090,9377109,20938474335,00,0.00,N,2,145,
20240805,2165,2130,2260,1781,12928726,27246855417,00,0.00,N,5,-25,
20240729,2190,2375,2410,2150,3185396,7313564190,00,0.00,N,5,-175,
20240722,2365,2360,2565,2295,8627191,20872641145,00,0.00,N,2,5,
20240715,2360,2400,2465,2280,4142099,9695854430,00,0.00,N,5,-15,
20240708,2375,2570,2710,2365,6931075,17324829605,00,0.00,N,5,-165,
20240701,2540,2730,2865,2515,5123117,13937383085,00,0.00,N,5,-170,
20240624,2710,2690,2995,2545,21800544,61433047285,00,0.00,N,2,10,
20240617,2700,3205,3730,2650,45470617,149632363190,00,0.00,N,5,-570,
20240610,3270,2900,3490,2680,101907727,323232868045,00,0.00,N,2,550,
20240603,2720,2575,2850,2390,10085653,26972778595,00,0.00,N,2,115,
20240527,2605,2770,3015,2605,24798747,70307881680,00,0.00,N,5,-10,
20240520,2615,2520,3060,2440,36681209,104262749935,00,0.00,N,2,80,
20240513,2535,2550,2635,2500,1711340,4372032405,00,0.00,N,5,-15,
20240507,2550,2643,2760,2535,3547576,9348584320,00,0.00,N,5,-88,
20240429,2638,2610,2694,2586,2364902,6244283650,00,0.00,N,2,70,
20240422,2568,2582,2694,2549,3976151,10365741895,00,0.00,N,2,28,
20240415,2540,2591,2661,2516,3613182,9292749845,00,0.00,N,5,-84,
20240408,2624,2713,2876,2582,10563864,28844426015,00,0.00,N,5,-700,
20240401,3324,3427,4057,3310,37715390,142037758685,00,0.00,N,5,-94,
20240325,3418,3773,3805,3390,7752819,27904808600,00,0.00,N,5,-401,
20240318,3819,4212,4454,3782,13694778,55090290280,00,0.00,N,5,-336,
20240311,4155,3819,4622,3707,56511547,240174752065,00,0.00,N,2,261,
20240304,3894,3973,4538,3749,34508970,143838921015,00,0.00,N,5,-121,
20240226,4015,4875,5052,3987,25491751,113245783220,00,0.00,N,5,-832,
20240219,4847,5304,5865,4613,238705804,1263458963965,00,0.00,N,2,94,
20240213,4753,3296,4753,3222,97095037,418275155595,00,0.00,N,2,1466,
20240205,3287,3829,3829,3100,13136244,43634200140,00,0.00,N,5,-504,
20240129,3791,3847,4342,3539,94925445,377908474455,00,0.00,N,5,-154,
20240122,3945,2801,4403,2759,150162642,572975053740,00,0.00,N,2,1162,
20240115,2783,2881,2918,2661,2496968,6975402510,00,0.00,N,5,-88,
20240108,2871,2862,3021,2815,4072905,11936855580,00,0.00,N,5,-19,
20240102,2890,2890,2960,2848,2856226,8293530710,00,0.00,N,5,-42,
20231226,2932,2867,2937,2755,2066525,5866627425,00,0.00,N,2,98,
20231218,2834,3058,3105,2815,7644748,22681239820,00,0.00,N,5,-196,
20231211,3030,3604,3913,2993,27152913,97392949855,00,0.00,N,5,-574,
20231204,3604,3217,4076,3137,106052867,380207110955,00,0.00,N,2,345,
20231127,3259,2731,3478,2549,34844468,104759872595,00,0.00,N,2,607,
20231120,2652,2274,2895,2255,23979100,65279450250,00,0.00,N,2,397,
20231113,2255,2264,2376,2180,1221579,2781676135,00,0.00,N,2,14,
20231106,2241,2288,2456,2227,2698912,6299088605,00,0.00,N,5,-14,
20231030,2255,2180,2302,2106,1755324,3896340045,00,0.00,N,2,42,
20231023,2213,2246,2376,2134,1795971,4003075525,00,0.00,N,5,-33,
20231016,2246,2400,2470,2176,2198178,5125149765,00,0.00,N,5,-154,
20231010,2400,2428,2507,2339,1012976,2464561550,00,0.00,N,5,-46,
20231004,2446,2516,2521,2325,929587,2251228700,00,0.00,N,5,-108,
20230925,2554,2507,2572,2423,778910,1951324595,00,0.00,N,5,-9,
20230918,2563,2773,2797,2493,2617645,6951441655,00,0.00,N,5,-248,
20230911,2811,3063,3198,2778,4498153,13330980550,00,0.00,N,5,-266,
20230904,3077,2979,3502,2941,16948318,55401500605,00,0.00,N,2,117,
20230828,2960,2946,3250,2918,11886008,36989812760,00,0.00,N,5,-9,
20230821,2969,2713,3259,2703,19166875,58530630180,00,0.00,N,2,228,
20230814,2741,2885,2904,2657,2537961,7029834025,00,0.00,N,5,-93,
20230807,2834,2829,2932,2727,2960618,8355539620,00,0.00,N,5,-37,
20230731,2871,3011,3091,2741,4825463,14179629555,00,0.00,N,5,-140,
20230724,3011,3072,3133,2717,6674284,19442094675,00,0.00,N,5,-38,
20230717,3049,3422,3516,3035,9086191,29571740100,00,0.00,N,5,-499,
20230710,3548,3268,4104,3133,49018632,180668448130,00,0.00,N,2,280,
20230703,3268,3497,3819,3226,13679316,48455394985,00,0.00,N,5,-252,
20230626,3520,4216,4464,3474,23191025,89959857620,00,0.00,N,5,-682,
20230619,4202,3885,4968,3796,69230239,310963220980,00,0.00,N,2,285,
20230612,3917,3871,4174,3525,43563896,168876261470,00,0.00,N,5,-19,
20230605,3936,3791,4034,3590,57005725,218710126205,00,0.00,N,2,103,
20230530,3833,3039,4048,2890,116551168,412404514040,00,0.00,N,2,836,
20230522,2997,3025,3282,2862,21195067,66041099775,00,0.00,N,5,-66,
20230515,3063,3035,3399,2895,54396776,174444172760,00,0.00,N,5,-23,
20230508,3086,2974,3604,2717,122727850,387607413540,00,0.00,N,2,415,
20230502,2671,2003,2671,1998,32679990,82164968420,00,0.00,N,2,654,
20230424,2017,2138,2306,1961,4315562,9185798545,00,0.00,N,5,-121,
20230417,2138,2330,2348,2082,3260099,7309684105,00,0.00,N,5,-164,
20230410,2302,2250,2353,2162,3242714,7302486175,00,0.00,N,2,38,
20230403,2264,2222,2502,2194,9633834,22641021475,00,0.00,N,2,46,
20230327,2218,2073,2474,2026,21858219,50363926415,00,0.00,N,2,136,
20230320,2082,2110,2241,2017,4142679,8821143190,00,0.00,N,2,14,
20230313,2068,2110,2190,1905,2952244,6009423755,00,0.00,N,5,-61,
20230306,2129,2344,2395,2124,6039444,13860147150,00,0.00,N,5,-233,
20230227,2362,2194,2502,2129,11496490,26709694295,00,0.00,N,2,121,
20230220,2241,2082,2605,2054,28410555,66899934100,00,0.00,N,2,178,
20230213,2063,2152,2176,1998,2721687,5673078865,00,0.00,N,5,-80,
20230206,2143,2330,2334,2096,5236534,11567392300,00,0.00,N,5,-196,
20230130,2339,2194,2474,2152,27241798,63901810560,00,0.00,N,2,126,
20230125,2213,2176,2418,2166,14968981,34404108840,00,0.00,N,2,47,
20230116,2166,2045,2241,2003,7503231,15987460775,00,0.00,N,2,126,
20230109,2040,2054,2222,2003,14006896,29711395195,00,0.00,N,5,-14,
20230102,2054,1970,2166,1765,22044693,44831542790,00,0.00,N,2,65,
20221226,1989,1858,2021,1765,4169007,8027735770,00,0.00,N,2,131,
20221219,1858,1965,2077,1853,10072641,19960310445,00,0.00,N,5,-107,
20221212,1965,1783,2208,1755,30645770,62670393105,00,0.00,N,2,191,
20221205,1774,1919,1923,1751,2059165,3818136165,00,0.00,N,5,-159,
20221128,1933,1877,2021,1788,3835757,7377419685,00,0.00,N,2,42,
20221121,1891,1905,1928,1830,1336965,2517017945,00,0.00,N,5,-23,
20221114,1914,1933,2082,1872,4715146,9321821485,00,0.00,N,5,-9,
20221107,1923,1811,2012,1802,4068228,7840357810,00,0.00,N,2,112,
20221031,1811,1858,2045,1807,5294891,10203290950,00,0.00,N,5,-33,
20221024,1844,2035,2176,1835,13305750,27193403220,00,0.00,N,5,-173,
20221017,2017,1620,2274,1601,34293344,74522573605,00,0.00,N,2,378,
20221011,1639,1746,1755,1554,1033061,1687805650,00,0.00,N,5,-135,
20221004,1774,1611,1937,1564,6428950,11658635785,00,0.00,N,2,210,
20220926,1564,1681,1685,1508,931881,1485916760,00,0.00,N,5,-149,
20220919,1713,1844,1844,1695,795314,1402361675,00,0.00,N,5,-131,
20220913,1844,1909,1961,1835,571941,1089365675,00,0.00,N,5,-37,
20220905,1881,1937,2007,1863,579861,1106150290,00,0.00,N,5,-56,
20220829,1937,1947,2124,1937,1452500,2910672595,00,0.00,N,5,-112,
20220822,2049,2073,2176,1970,1454905,3014373180,00,0.00,N,5,-52,
20220816,2101,2157,2227,2101,823567,1783719235,00,0.00,N,5,-51,
20220808,2152,2236,2236,2152,907839,1988766240,00,0.00,N,5,-66,
20220801,2218,2166,2456,2110,6121248,14135191695,00,0.00,N,2,52,
20220725,2166,2269,2418,2166,4198307,9656520975,00,0.00,N,5,-103,
20220718,2269,2236,2428,2194,8042584,18732698495,00,0.00,N,2,28,
20220711,2241,2059,2302,2054,7661355,16800920805,00,0.00,N,2,201,
20220704,2040,1783,2236,1737,4760038,9741434765,00,0.00,N,2,261,
20220627,1779,1830,1998,1779,1205617,2257611140,00,0.00,N,5,-42,
20220620,1821,2101,2129,1699,2405306,4469318805,00,0.00,N,5,-280,
20220613,2101,2353,2353,1975,1821280,3933315775,00,0.00,N,5,-299,
20220607,2400,2488,2507,2339,830198,2017116025,00,0.00,N,5,-88,
20220530,2665,2595,2820,2590,6339677,17476775005,00,0.00,N,2,105,
20220523,2560,2595,2650,2505,1092598,2815979245,00,0.00,N,3,0,
20220516,2560,2600,2650,2495,1217489,3143230405,00,0.00,N,2,5,
20220509,2555,2730,2765,2460,2292310,5938599490,00,0.00,N,5,-210,
20220502,2765,2740,2940,2735,2339072,6644516590,00,0.00,N,5,-15,
20220425,2780,2850,2920,2640,5236749,14619744000,00,0.00,N,5,-140,
20220418,2920,3015,3255,2905,20008945,61842202955,00,0.00,N,2,110,
20220411,2810,2845,2965,2785,1892288,5414373320,00,0.00,N,5,-65,
20220404,2875,2950,2990,2780,3253040,9395324915,00,0.00,N,5,-75,
20220328,2950,3235,3270,2935,11101136,34191997570,00,0.00,N,5,-275,
20220321,3225,3130,3670,3085,27658967,92915134005,00,0.00,N,2,70,
20220314,3155,2615,3410,2590,72059044,222533124865,00,0.00,N,2,610,
20220307,2545,2515,2555,2360,1626110,4025601845,00,0.00,N,2,20,
20220228,2525,2470,2630,2450,2080095,5293326005,00,0.00,N,2,60,
20220221,2465,2500,2780,2400,4957231,12832449805,00,0.00,N,5,-95,
20220214,2560,2650,2720,2395,4002905,10219068955,00,0.00,N,5,-160,
20220207,2720,3000,3100,2705,16947648,49963363480,00,0.00,N,5,-205,
20220203,2925,2975,3270,2890,16973483,52436656190,00,0.00,N,2,80,
20220124,2845,2645,2980,2605,21591547,60903859810,00,0.00,N,2,230,
20220117,2615,2600,2660,2395,3383457,8559593040,00,0.00,N,2,15,
20220110,2600,2770,3000,2580,3458229,9629000230,00,0.00,N,5,-165,
20220103,2765,2955,3000,2720,3009313,8657028760,00,0.00,N,5,-185,
20211227,2950,2990,3020,2845,3681838,10747471645,00,0.00,N,5,-40,
20211220,2990,3305,3450,2975,7419460,23751865390,00,0.00,N,5,-325,
20211213,3315,3355,3675,3315,34178922,120234801205,00,0.00,N,5,-40,
20211206,3355,3220,3550,3030,33956251,113446383445,00,0.00,N,2,170,
20211129,3185,3530,4040,2985,73057633,261526496700,00,0.00,N,5,-445,
20211122,3630,3260,3630,3165,36967547,126448529530,00,0.00,N,2,330,
20211115,3300,2930,3315,2930,19158407,61013353370,00,0.00,N,2,395,
20211108,2905,3060,3110,2820,8272125,24627848180,00,0.00,N,5,-155,
20211101,3060,2890,3225,2890,12026726,37259513920,00,0.00,N,2,170,
20211025,2890,2820,3125,2770,12713882,38045873915,00,0.00,N,2,90,
20211018,2800,3070,3165,2795,6695041,19896707780,00,0.00,N,5,-340,
20211012,3140,3165,3185,2955,7405628,22663925270,00,0.00,N,5,-50,
20211005,3190,3545,3580,3060,17283687,56325098785,00,0.00,N,5,-210,
20210927,3400,3745,4275,3385,87041447,334557454475,00,0.00,N,5,-230,
20210923,3630,3330,3790,3240,45121905,163042663235,00,0.00,N,2,230,
20210913,3400,3625,4100,3400,107916454,407716588445,00,0.00,N,5,-280,
20210906,3680,2935,3765,2885,87437006,300809132400,00,0.00,N,2,735,
20210830,2945,2745,3235,2655,31692642,96006593065,00,0.00,N,2,210,
20210823,2735,2650,2950,2490,24454350,68529614775,00,0.00,N,2,95,
20210817,2640,3035,3105,2640,17038527,48940550260,00,0.00,N,5,-420,
20210809,3060,3040,3535,2715,85792972,273962325730,00,0.00,N,2,140,
20210802,2920,2880,3100,2840,19635043,58464273350,00,0.00,N,5,-5,
20210726,2925,2850,3260,2705,69534406,212103749400,00,0.00,N,2,50,
20210719,2875,2780,3490,2630,72522762,221391205930,00,0.00,N,2,100,
20210712,2775,2745,3235,2700,80106958,237045496225,00,0.00,N,2,145,