stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1258,1291,1368,1240,2002636,2609366891,00,0.00,N,5,-45,
20250217,1303,1270,1390,1266,2627272,3470983476,00,0.00,N,2,58,
20250210,1245,1200,1263,1184,988380,1216659879,00,0.00,N,2,43,
20250203,1202,1189,1259,1160,1482108,1795539731,00,0.00,N,2,17,
20250131,1185,1195,1228,1168,215944,256574617,00,0.00,N,5,-2,
20250120,1187,1185,1213,1132,1130820,1322458434,00,0.00,N,2,6,
20250113,1181,1188,1237,1132,1317176,1588496610,00,0.00,N,5,-10,
20250106,1191,1200,1220,1132,1894849,2220650108,00,0.00,N,2,29,
20241230,1162,1054,1172,1054,1397852,1589437752,00,0.00,N,2,98,
20241223,1064,1102,1127,1060,1456258,1580962364,00,0.00,N,5,-21,
20241216,1085,1167,1190,1085,6305802,7115344915,00,0.00,N,5,-214,
20241209,1299,1435,1529,1241,11635317,15754266929,00,0.00,N,5,-199,
20241202,1498,1334,1655,1270,16010230,24084142229,00,0.00,N,2,164,
20241125,1334,1330,1380,1211,1768864,2308891940,00,0.00,N,2,14,
20241118,1320,1350,1352,1229,1745928,2243308971,00,0.00,N,5,-55,
20241111,1375,1435,1442,1245,1128499,1483529585,00,0.00,N,5,-48,
20241104,1423,1411,1506,1405,973917,1429703329,00,0.00,N,2,11,
20241028,1412,1445,1502,1410,1409966,2068287134,00,0.00,N,5,-33,
20241021,1445,1340,1447,1304,962899,1335049524,00,0.00,N,2,79,
20241014,1366,1389,1405,1341,591045,812240894,00,0.00,N,5,-23,
20241007,1389,1296,1407,1296,928192,1279760876,00,0.00,N,2,93,
20240930,1296,1372,1372,1263,559784,727309088,00,0.00,N,5,-81,
20240923,1377,1260,1399,1246,1331385,1750607422,00,0.00,N,2,117,
20240919,1260,1187,1410,1157,4356658,5754379943,00,0.00,N,2,80,
20240909,1180,1150,1220,1140,542656,644014752,00,0.00,N,5,-22,
20240902,1202,1356,1374,1199,559023,704564318,00,0.00,N,5,-154,
20240826,1356,1356,1384,1325,369450,499760104,00,0.00,N,2,1,
20240819,1355,1352,1439,1315,626457,859827657,00,0.00,N,5,-10,
20240812,1365,1333,1481,1332,941351,1314389555,00,0.00,N,2,32,
20240805,1333,1305,1350,1149,1107531,1390027292,00,0.00,N,2,24,
20240729,1309,1303,1394,1300,861816,1151505781,00,0.00,N,2,6,
20240722,1303,1429,1444,1271,1310975,1765856410,00,0.00,N,5,-126,
20240715,1429,1532,1561,1399,1732778,2561433388,00,0.00,N,5,-101,
20240708,1530,1376,1642,1370,4648708,7157370722,00,0.00,N,2,154,
20240701,1376,1501,1505,1370,1118291,1593218955,00,0.00,N,5,-115,
20240624,1491,1570,1587,1450,1946173,2903664529,00,0.00,N,5,-79,
20240617,1570,1799,1806,1561,4496685,7457619188,00,0.00,N,5,-162,
20240610,1732,1623,1801,1610,4526217,7823565998,00,0.00,N,2,109,
20240603,1623,1687,1739,1600,2578500,4338658628,00,0.00,N,5,-52,
20240527,1675,1674,1700,1479,2868416,4595444330,00,0.00,N,2,50,
20240520,1625,1657,1717,1545,4815603,7914661356,00,0.00,N,5,-8,
20240513,1633,1325,1700,1317,8735441,13861518585,00,0.00,N,2,308,
20240507,1325,1300,1386,1298,1020977,1376228103,00,0.00,N,2,32,
20240429,1293,1201,1321,1190,947344,1207296961,00,0.00,N,2,93,
20240422,1200,1208,1257,1178,629751,766881581,00,0.00,N,5,-20,
20240415,1220,1250,1268,1167,976929,1183371414,00,0.00,N,5,-30,
20240408,1250,1254,1316,1120,1696395,2072995936,00,0.00,N,5,-4,
20240401,1254,1409,1443,1253,1974716,2622732438,00,0.00,N,5,-155,
20240325,1409,1365,1429,1300,2374471,3231786120,00,0.00,N,2,44,
20240318,1365,1449,1456,1359,1948199,2735044299,00,0.00,N,5,-85,
20240311,1450,1580,1596,1426,1953291,2909873537,00,0.00,N,5,-132,
20240304,1582,1668,1742,1556,3652647,6123178278,00,0.00,N,5,-68,
20240226,1650,1590,1694,1582,1699565,2778120040,00,0.00,N,2,60,
20240219,1590,1649,1705,1579,1834549,3010040312,00,0.00,N,5,-34,
20240213,1624,1539,1692,1520,2558046,4167752422,00,0.00,N,2,85,
20240205,1539,1513,1545,1471,1318636,1979008297,00,0.00,N,2,26,
20240129,1513,1572,1640,1470,2820999,4385346237,00,0.00,N,5,-58,
20240122,1571,1504,1700,1451,7533844,12001788924,00,0.00,N,5,-13,
20240115,1584,1658,1667,1544,2718965,4330500549,00,0.00,N,5,-29,
20240108,1613,1725,1749,1566,3359127,5619315627,00,0.00,N,5,-94,
20240102,1707,1912,1970,1674,4938878,8732819153,00,0.00,N,5,-231,
20231226,1938,2085,2385,1690,11879961,23660463484,00,0.00,N,5,-132,
20231218,2070,2395,2670,2040,14650482,34992238840,00,0.00,N,5,-240,
20231211,2310,2495,2625,2250,7615249,18226149755,00,0.00,N,5,-160,
20231204,2470,2695,2730,2335,12109935,30560959380,00,0.00,N,5,-255,
20231127,2725,3135,3135,2565,24467389,67951967705,00,0.00,N,5,-410,
20231120,3135,2885,3265,2605,73376075,221734850610,00,0.00,N,2,425,
20231113,2710,1881,2790,1881,65068874,157768427675,00,0.00,N,2,810,
20231106,1900,1604,2195,1518,42749233,81282788232,00,0.00,N,2,299,
20231030,1601,1591,1670,1425,7033075,11047914366,00,0.00,N,2,2,
20231023,1599,2280,2290,1547,28878031,54374069305,00,0.00,N,5,-297,
20231016,1896,1759,1999,1723,13843386,26120009837,00,0.00,N,2,120,
20231010,1776,1423,1863,1290,13492429,22109749427,00,0.00,N,2,353,
20231004,1423,1484,1500,1350,2057118,2912554917,00,0.00,N,5,-106,
20230925,1529,1370,1890,1363,30699167,50982676067,00,0.00,N,2,175,
20230918,1354,1447,1600,1350,8301271,12515219545,00,0.00,N,5,-93,
20230911,1447,1514,1582,1373,12684788,18963845291,00,0.00,N,5,-67,
20230904,1514,989,1624,931,59389308,82390482723,00,0.00,N,2,515,
20230828,999,860,1154,853,22985910,24437872199,00,0.00,N,2,139,
20230821,860,853,877,848,333745,286844074,00,0.00,N,2,3,
20230814,857,898,905,845,382450,332199180,00,0.00,N,5,-41,
20230807,898,902,913,878,473339,421321845,00,0.00,N,5,-4,
20230731,902,919,949,885,594523,546150701,00,0.00,N,5,-12,
20230724,914,948,948,840,857753,764070409,00,0.00,N,5,-34,
20230717,948,978,1014,915,782487,764622757,00,0.00,N,5,-30,
20230710,978,983,1009,977,499187,494602737,00,0.00,N,5,-15,
20230703,993,1009,1060,982,851370,865929096,00,0.00,N,5,-6,
20230626,999,991,1031,980,633686,637309942,00,0.00,N,2,8,
20230619,991,1020,1034,983,599834,600323610,00,0.00,N,5,-29,
20230612,1020,1044,1071,997,963137,996424009,00,0.00,N,5,-24,
20230605,1044,1090,1104,1027,1252597,1321071638,00,0.00,N,5,-46,
20230530,1090,1037,1110,980,2544514,2678407984,00,0.00,N,2,48,
20230522,1042,1119,1166,1016,4687697,5074983441,00,0.00,N,5,-63,
20230515,1105,1137,1399,1070,42241793,52808677525,00,0.00,N,5,-124,
20230508,1229,915,1355,901,32246845,37408989702,00,0.00,N,2,314,
20230502,915,885,916,881,329530,296128844,00,0.00,N,2,30,
20230424,885,899,918,870,506071,451476653,00,0.00,N,5,-14,
20230417,899,900,915,840,495592,436175455,00,0.00,N,5,-1,
20230410,900,847,975,831,2128395,1933315844,00,0.00,N,2,53,
20230403,847,846,870,820,639089,539398199,00,0.00,N,5,-1,
20230327,848,845,873,834,238255,201739087,00,0.00,N,2,3,
20230320,845,877,892,831,256190,222355027,00,0.00,N,5,-19,
20230313,864,915,915,841,441514,384728540,00,0.00,N,5,-56,
20230306,920,938,964,910,653148,611140255,00,0.00,N,5,-29,
20230227,949,939,981,934,523769,499497265,00,0.00,N,5,-6,
20230220,955,977,1000,949,504690,490164447,00,0.00,N,5,-27,
20230213,982,980,995,952,491680,481885526,00,0.00,N,2,2,
20230206,980,994,1020,963,640248,636034466,00,0.00,N,5,-5,
20230130,985,999,1002,961,342375,336758677,00,0.00,N,5,-14,
20230125,999,984,1020,984,362611,360921386,00,0.00,N,2,19,
20230116,980,1000,1020,973,543136,537311337,00,0.00,N,5,-19,
20230109,999,929,1090,929,1836816,1856693370,00,0.00,N,2,70,
20230102,929,892,935,849,350696,310607090,00,0.00,N,2,33,
20221226,896,941,941,894,211254,193183921,00,0.00,N,5,-45,
20221219,941,979,979,930,374060,355481997,00,0.00,N,5,-38,
20221212,979,1000,1030,972,435846,432171983,00,0.00,N,5,-15,
20221205,994,1005,1105,971,1614938,1662822270,00,0.00,N,2,8,
20221128,986,967,999,942,315098,305043627,00,0.00,N,2,24,
20221121,962,1000,1000,956,394724,384047061,00,0.00,N,5,-30,
20221114,992,951,1085,951,3186627,3210303310,00,0.00,N,2,42,
20221107,950,921,995,920,755554,716405366,00,0.00,N,2,32,
20221031,918,915,921,891,365671,333347039,00,0.00,N,5,-4,
20221024,922,977,985,900,703233,657893052,00,0.00,N,5,-54,
20221017,976,913,998,890,1298870,1259386714,00,0.00,N,2,63,
20221011,913,948,950,898,828553,757683578,00,0.00,N,5,-59,
20221004,972,1035,1070,949,2407970,2404829634,00,0.00,N,5,-88,
20220926,1060,1055,1180,882,7744144,8099700158,00,0.00,N,5,-20,
20220919,1080,1165,1180,1050,3383589,3755069670,00,0.00,N,2,5,
20220913,1075,1085,1100,1055,616316,660431615,00,0.00,N,5,-10,
20220905,1085,1065,1105,1040,700155,747520640,00,0.00,N,2,25,
20220829,1060,1050,1090,1030,966264,1022856880,00,0.00,N,5,-45,
20220822,1105,1090,1210,1055,5654712,6311858060,00,0.00,N,5,-45,
20220816,1150,1100,1340,1050,11763567,14638649480,00,0.00,N,2,50,
20220808,1100,1035,1130,1030,1158792,1259297750,00,0.00,N,2,55,
20220801,1045,1040,1055,1015,471471,488117995,00,0.00,N,2,5,
20220725,1040,1035,1050,1010,414550,426539880,00,0.00,N,2,15,
20220718,1025,999,1040,999,487349,495524755,00,0.00,N,2,26,
20220711,999,1030,1110,992,742920,755205437,00,0.00,N,5,-31,
20220704,1030,1015,1035,985,502826,506494985,00,0.00,N,2,15,
20220627,1015,1040,1065,1000,810132,836421355,00,0.00,N,5,-25,
20220620,1040,1130,1130,995,1901847,1987040919,00,0.00,N,5,-40,
20220613,1080,1200,1215,1010,1985207,2197272630,00,0.00,N,5,-165,
20220607,1245,1260,1265,1180,2154430,2644187325,00,0.00,N,5,-35,
20220530,1280,1375,1525,1270,12433044,17230156380,00,0.00,N,5,-120,
20220523,1400,1205,1495,1120,25575895,36295430865,00,0.00,N,2,210,
20220516,1190,1120,1215,1120,722068,839495290,00,0.00,N,2,70,
20220509,1120,1375,1390,1095,1702941,2067842405,00,0.00,N,5,-275,
20220502,1395,1270,1450,1260,2962349,4070853975,00,0.00,N,2,125,
20220425,1270,1350,1475,1225,7197299,9758664215,00,0.00,N,5,-80,
20220418,1350,1215,1455,1200,8965474,11973155400,00,0.00,N,2,120,
20220411,1230,1155,1240,1130,936090,1122666320,00,0.00,N,2,80,
20220404,1150,1150,1240,1120,1520626,1794067390,00,0.00,N,2,15,
20220328,1135,1115,1145,1105,475975,536855760,00,0.00,N,2,20,
20220321,1115,1100,1170,1075,1563925,1764400360,00,0.00,N,2,25,
20220314,1090,1040,1295,994,5534994,6401956578,00,0.00,N,2,65,
20220307,1025,1045,1050,1000,182177,184675625,00,0.00,N,5,-20,
20220228,1045,1020,1055,1000,293558,301638340,00,0.00,N,2,20,
20220221,1025,1100,1100,998,363093,376871767,00,0.00,N,5,-60,
20220214,1085,1065,1100,1030,325375,345222390,00,0.00,N,5,-15,
20220207,1100,1130,1140,1070,278852,309216595,00,0.00,N,5,-30,
20220203,1130,1080,1130,1070,170752,187990770,00,0.00,N,2,65,
20220124,1065,1180,1195,1015,698721,767512910,00,0.00,N,5,-135,
20220117,1200,1235,1240,1180,487300,587994295,00,0.00,N,5,-40,
20220110,1240,1260,1285,1220,531749,658857675,00,0.00,N,5,-10,
20220103,1250,1255,1270,1210,1046258,1293642845,00,0.00,N,5,-5,
20211227,1255,1215,1385,1195,3613102,4727762270,00,0.00,N,2,40,
20211220,1215,1210,1260,1180,651726,792746335,00,0.00,N,5,-30,
20211213,1245,1260,1280,1210,345563,433280590,00,0.00,N,5,-15,
20211206,1260,1280,1290,1245,247398,312859705,00,0.00,N,2,5,
20211129,1255,1270,1290,1185,541055,669396975,00,0.00,N,5,-60,
20211122,1315,1380,1390,1285,559008,748352470,00,0.00,N,5,-45,
20211115,1360,1355,1425,1340,661002,908373965,00,0.00,N,2,5,
20211108,1355,1305,1390,1290,883669,1182795495,00,0.00,N,2,35,
20211101,1320,1335,1500,1320,910282,1262529325,00,0.00,N,5,-30,
20211025,1350,1365,1425,1345,573815,793420725,00,0.00,N,5,-25,
20211018,1375,1430,1445,1370,453270,637425440,00,0.00,N,5,-55,
20211012,1430,1330,1430,1295,566805,777173145,00,0.00,N,2,100,
20211005,1330,1355,1375,1255,585539,766898285,00,0.00,N,5,-45,
20210927,1375,1460,1460,1360,669896,937279755,00,0.00,N,5,-85,
20210923,1460,1460,1500,1450,315470,463319525,00,0.00,N,5,-20,
20210913,1480,1530,1545,1455,579652,866667150,00,0.00,N,5,-35,
20210906,1515,1565,1595,1500,593527,914068940,00,0.00,N,5,-60,
20210830,1575,1545,1585,1500,785272,1209395615,00,0.00,N,2,30,
20210823,1545,1395,1575,1380,933541,1399233275,00,0.00,N,2,150,
20210817,1395,1615,1615,1345,1288435,1933879380,00,0.00,N,5,-220,
20210809,1615,1795,1835,1595,5095179,8786644040,00,0.00,N,5,-95,
20210802,1710,1715,1750,1665,1253723,2127393510,00,0.00,N,5,-10,
20210726,1720,1710,1725,1660,1345045,2277240465,00,0.00,N,2,10,
20210719,1710,1775,1805,1695,2255827,3938008005,00,0.00,N,5,-80,
20210712,1790,1715,1980,1715,12764705,23944605355,00,0.00,N,2,65,