stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,505,520,536,503,336907,172393481,00,0.00,N,5,-15,
20250217,520,490,525,485,432963,220046341,00,0.00,N,2,30,
20250210,490,507,509,435,476540,229383489,00,0.00,N,5,-6,
20250203,496,522,523,495,348605,176024759,00,0.00,N,5,-26,
20250131,522,524,538,520,62106,32575401,00,0.00,N,2,1,
20250120,521,530,534,509,258567,134536932,00,0.00,N,5,-9,
20250113,530,537,540,512,415571,219998796,00,0.00,N,2,1,
20250106,529,537,549,522,339009,180191270,00,0.00,N,5,-8,
20241230,537,533,547,531,163910,87910630,00,0.00,N,2,4,
20241223,533,539,550,525,205002,110706379,00,0.00,N,5,-7,
20241216,540,515,559,510,921643,498409729,00,0.00,N,2,27,
20241209,513,501,530,488,513764,258703246,00,0.00,N,2,12,
20241202,501,516,516,461,497623,249559989,00,0.00,N,5,-15,
20241125,516,526,544,495,262128,137560950,00,0.00,N,5,-10,
20241118,526,542,555,510,225787,119756236,00,0.00,N,5,-22,
20241111,548,563,568,545,314838,175210335,00,0.00,N,5,-17,
20241104,565,564,575,558,515572,293179521,00,0.00,N,2,1,
20241028,564,571,571,555,404707,227718732,00,0.00,N,5,-3,
20241021,567,563,578,554,404512,228866524,00,0.00,N,2,4,
20241014,563,562,589,561,288447,163750407,00,0.00,N,2,1,
20241007,562,569,585,560,215864,123156819,00,0.00,N,5,-7,
20240930,569,555,570,551,257885,144367984,00,0.00,N,2,14,
20240923,555,561,585,550,266970,149144357,00,0.00,N,5,-5,
20240919,560,546,560,542,168928,92693384,00,0.00,N,2,14,
20240909,546,550,562,518,448908,242605878,00,0.00,N,5,-4,
20240902,550,571,587,543,287152,161891852,00,0.00,N,5,-21,
20240826,571,568,581,542,338729,191620528,00,0.00,N,2,3,
20240819,568,605,622,567,509810,301644796,00,0.00,N,5,-43,
20240812,611,615,641,596,344708,212372244,00,0.00,N,5,-5,
20240805,616,655,655,565,658780,391961343,00,0.00,N,5,-46,
20240729,662,612,697,600,1800118,1161051141,00,0.00,N,2,50,
20240722,612,554,620,552,1170892,688410406,00,0.00,N,2,59,
20240715,553,548,573,540,496718,276964070,00,0.00,N,2,5,
20240708,548,542,565,537,511940,280792856,00,0.00,N,2,6,
20240701,542,538,567,536,438164,240823208,00,0.00,N,2,4,
20240624,538,567,569,532,722294,396002785,00,0.00,N,5,-29,
20240617,567,615,616,565,584472,344790826,00,0.00,N,5,-48,
20240610,615,606,624,599,673207,411400021,00,0.00,N,2,15,
20240603,600,645,645,591,750156,460461712,00,0.00,N,5,-45,
20240527,645,606,649,587,1013497,621722144,00,0.00,N,2,39,
20240520,606,628,632,600,956133,588615353,00,0.00,N,5,-22,
20240513,628,608,745,602,5916307,3969587996,00,0.00,N,2,20,
20240507,608,555,622,555,1249911,732680625,00,0.00,N,2,53,
20240429,555,535,569,535,488662,269267348,00,0.00,N,2,20,
20240422,535,540,556,525,615669,331527904,00,0.00,N,5,-5,
20240415,540,558,564,524,939312,508242421,00,0.00,N,5,-18,
20240408,558,575,594,532,1530740,863190704,00,0.00,N,5,-30,
20240401,588,604,625,585,1061719,640319170,00,0.00,N,5,-14,
20240325,602,600,620,560,1717286,1019792876,00,0.00,N,2,2,
20240318,600,590,668,584,3212847,1975917331,00,0.00,N,2,10,
20240311,590,596,620,565,1723953,1019663375,00,0.00,N,5,-6,
20240304,596,667,681,578,2210363,1352409188,00,0.00,N,5,-71,
20240226,667,666,697,630,566018,373889345,00,0.00,N,2,1,
20240219,666,672,700,652,444156,300597952,00,0.00,N,5,-6,
20240213,672,654,675,651,479942,316649665,00,0.00,N,2,18,
20240205,654,660,669,640,353752,230947389,00,0.00,N,2,8,
20240129,646,617,714,617,1440401,941512560,00,0.00,N,2,34,
20240122,612,649,660,600,965511,602098812,00,0.00,N,5,-30,
20240115,642,659,700,642,697768,458944510,00,0.00,N,5,-17,
20240108,659,736,760,646,1920251,1320561030,00,0.00,N,5,-73,
20240102,732,718,745,708,581206,421661416,00,0.00,N,2,24,
20231226,708,751,768,631,1827265,1254983410,00,0.00,N,5,-42,
20231218,750,801,817,744,1047395,804939340,00,0.00,N,5,-53,
20231211,803,833,840,787,577357,469463090,00,0.00,N,5,-17,
20231204,820,852,852,785,628219,511153576,00,0.00,N,5,-32,
20231127,852,821,852,775,517089,416686810,00,0.00,N,2,28,
20231120,824,793,835,780,640643,515193270,00,0.00,N,2,31,
20231113,793,738,850,721,1858338,1467723600,00,0.00,N,2,48,
20231106,745,738,776,731,599542,450942529,00,0.00,N,2,18,
20231030,727,755,763,688,1689877,1227524490,00,0.00,N,5,-27,
20231023,754,790,837,754,1192083,939674685,00,0.00,N,5,-38,
20231016,792,887,896,788,711632,593394512,00,0.00,N,5,-105,
20231010,897,924,925,860,841807,746727792,00,0.00,N,5,-16,
20231004,913,1000,1000,876,943055,868256317,00,0.00,N,5,-81,
20230925,994,1050,1055,978,633692,639763233,00,0.00,N,5,-66,
20230918,1060,1140,1150,1040,846168,917990037,00,0.00,N,5,-80,
20230911,1140,1202,1229,1106,2752740,3271134717,00,0.00,N,5,-30,
20230904,1170,1070,1213,1052,5090422,5735631410,00,0.00,N,2,120,
20230828,1050,1099,1127,1036,522248,562003221,00,0.00,N,5,-47,
20230821,1097,1087,1182,1061,837812,912333195,00,0.00,N,2,11,
20230814,1086,1138,1138,1054,1042350,1136858185,00,0.00,N,5,-34,
20230807,1120,1188,1230,1115,2021788,2333063395,00,0.00,N,5,-70,
20230731,1190,1184,1234,1173,1583690,1897574215,00,0.00,N,2,10,
20230724,1180,1185,1206,1061,2159273,2469292128,00,0.00,N,5,-8,
20230717,1188,1136,1236,1128,3620123,4291946976,00,0.00,N,2,38,
20230710,1150,1160,1399,1145,24723585,31434819688,00,0.00,N,2,9,
20230703,1141,1271,1281,1081,2952212,3368551561,00,0.00,N,5,-129,
20230626,1270,1065,1278,1063,3625137,4363164151,00,0.00,N,2,185,
20230619,1085,1165,1165,1060,1013082,1120562287,00,0.00,N,5,-83,
20230612,1168,1040,1198,1039,3694008,4223106923,00,0.00,N,2,135,
20230605,1033,1090,1156,1033,1047382,1141110944,00,0.00,N,5,-57,
20230530,1090,1164,1190,1066,1309760,1460046457,00,0.00,N,5,-66,
20230522,1156,1274,1350,1150,3144764,3979100442,00,0.00,N,5,-133,
20230515,1289,1150,1345,1040,7319319,8951089325,00,0.00,N,2,139,
20230508,1150,927,1153,922,6442221,6647757861,00,0.00,N,2,223,
20230502,927,885,948,885,1552612,1436358026,00,0.00,N,2,51,
20230424,876,902,930,860,1873288,1671737330,00,0.00,N,5,-29,
20230417,905,897,930,875,2118822,1918428761,00,0.00,N,2,8,
20230410,897,918,941,863,1735848,1568263978,00,0.00,N,5,-23,
20230403,920,865,940,847,2294575,2091222437,00,0.00,N,2,55,
20230327,865,825,910,818,1836696,1599056601,00,0.00,N,2,39,
20230320,826,886,905,810,967563,825722313,00,0.00,N,5,-55,
20230313,881,839,922,822,1448169,1266841643,00,0.00,N,2,30,
20230306,851,894,894,807,1156558,994254835,00,0.00,N,5,-43,
20230227,894,869,910,851,831507,730596528,00,0.00,N,2,24,
20230220,870,920,937,870,1457818,1319134691,00,0.00,N,5,-49,
20230213,919,912,963,880,3082626,2839176192,00,0.00,N,2,7,
20230206,912,896,938,886,2413090,2203397025,00,0.00,N,2,16,
20230130,896,888,911,880,2073424,1855456886,00,0.00,N,2,8,
20230125,888,852,897,852,1444919,1265020472,00,0.00,N,2,39,
20230116,849,892,892,840,2191906,1913057578,00,0.00,N,5,-41,
20230109,890,1090,1110,861,7890955,7241046313,00,0.00,N,5,-190,
20230102,1080,1155,1235,941,6326584,6600308343,00,0.00,N,5,-75,
20221226,1155,1195,1230,1055,952357,1089980335,00,0.00,N,5,-50,
20221219,1205,1230,1415,1110,5422225,6840913835,00,0.00,N,5,-25,
20221212,1230,1560,1650,1200,2755405,3851190390,00,0.00,N,5,-320,
20221205,1550,1495,1590,1430,1860312,2801230950,00,0.00,N,2,55,
20221128,1495,1455,1515,1355,722125,1044884800,00,0.00,N,2,45,
20221121,1450,1360,1460,1270,670472,924506970,00,0.00,N,2,90,
20221114,1360,1240,1655,1236,6677377,10400942725,00,0.00,N,2,124,
20221107,1236,1294,1335,1225,923721,1180064315,00,0.00,N,5,-58,
20221031,1294,1244,1438,1229,4254953,5625375555,00,0.00,N,2,50,
20221024,1244,1252,1396,1103,4524532,5633375150,00,0.00,N,5,-8,
20221017,1252,1103,1286,1077,1577887,1892942135,00,0.00,N,2,175,
20221011,1077,997,1172,962,3827399,4059540875,00,0.00,N,2,80,
20221004,997,844,997,844,1699122,1557586025,00,0.00,N,2,153,
20220926,844,902,936,744,7101169,6022897196,00,0.00,N,5,-335,
20220919,1179,1263,1263,1179,476587,578215490,00,0.00,N,5,-92,
20220913,1271,1373,1381,1248,454573,602813790,00,0.00,N,5,-64,
20220905,1335,1427,1457,1335,520147,726146740,00,0.00,N,5,-92,
20220829,1427,1370,1636,1370,1849026,2805947995,00,0.00,N,2,57,
20220822,1370,1453,1465,1362,312356,439489590,00,0.00,N,5,-83,
20220816,1453,1442,1549,1427,719653,1071133960,00,0.00,N,2,41,
20220808,1412,1503,1514,1400,485205,697344795,00,0.00,N,5,-76,
20220801,1488,1522,1537,1484,312216,468495130,00,0.00,N,5,-22,
20220725,1510,1533,1579,1507,217705,334455270,00,0.00,N,5,-23,
20220718,1533,1499,1594,1480,297827,452010890,00,0.00,N,2,49,
20220711,1484,1533,1590,1472,299619,454180130,00,0.00,N,5,-42,
20220704,1526,1465,1590,1450,259917,392328575,00,0.00,N,2,65,
20220627,1461,1594,1674,1431,520112,806827595,00,0.00,N,5,-99,
20220620,1560,1758,1781,1438,641475,1017368460,00,0.00,N,5,-190,
20220613,1750,1845,1883,1663,521785,923245915,00,0.00,N,5,-164,
20220607,1914,2066,2085,1902,326435,650489565,00,0.00,N,5,-152,
20220530,2066,1963,2104,1937,385563,778709550,00,0.00,N,2,129,
20220523,1937,1941,2017,1902,355538,692137680,00,0.00,N,2,12,
20220516,1925,1925,2017,1895,395768,771952590,00,0.00,N,2,23,
20220509,1902,1872,2055,1727,1079436,2049690100,00,0.00,N,2,30,
20220502,1872,2279,2298,1842,2610243,5216140545,00,0.00,N,5,-403,
20220425,2275,2409,2412,2169,1395930,3201801215,00,0.00,N,5,-160,
20220418,2435,2317,2550,2245,1547678,3711508890,00,0.00,N,2,118,
20220411,2317,2393,2961,2245,9356003,24169252950,00,0.00,N,5,-73,
20220404,2390,2180,2432,2040,3445139,7829915305,00,0.00,N,2,210,
20220328,2180,2222,2317,2119,1687387,3717064130,00,0.00,N,5,-73,
20220321,2253,2055,2298,2013,1860697,4075012415,00,0.00,N,2,202,
20220314,2051,2051,2222,1902,2203978,4558938265,00,0.00,N,3,0,
20220307,2051,2196,2196,2017,1419526,2967845540,00,0.00,N,5,-152,
20220228,2203,2344,2702,2055,8612062,20186633580,00,0.00,N,5,-168,
20220221,2371,1902,2378,1883,9508053,20314001610,00,0.00,N,2,469,
20220214,1902,1564,2108,1530,7425267,13992238280,00,0.00,N,2,323,
20220207,1579,1568,1621,1510,432269,673742855,00,0.00,N,2,15,
20220203,1564,1484,1583,1480,236615,360856325,00,0.00,N,2,80,
20220124,1484,1526,1533,1385,700310,1021768235,00,0.00,N,5,-53,
20220117,1537,1632,1659,1510,711029,1115562120,00,0.00,N,5,-122,
20220110,1659,1796,1849,1609,907467,1560027350,00,0.00,N,5,-114,
20220103,1773,1682,1830,1674,1437147,2535403610,00,0.00,N,2,99,
20211227,1674,1495,1876,1469,5717691,9865454905,00,0.00,N,2,190,
20211220,1484,1571,1644,1442,780837,1199241810,00,0.00,N,5,-114,
20211213,1598,1571,1746,1514,1055575,1735164760,00,0.00,N,2,30,
20211206,1568,1552,1628,1488,438334,677105330,00,0.00,N,2,16,
20211129,1552,1541,1636,1442,527116,811015720,00,0.00,N,5,-50,
20211122,1602,1712,1937,1560,2023938,3570384520,00,0.00,N,5,-110,
20211115,1712,1396,1750,1354,1933237,3046280005,00,0.00,N,2,342,
20211108,1370,1480,1488,1278,632838,883712330,00,0.00,N,5,-121,
20211101,1491,1613,1632,1461,786036,1232139855,00,0.00,N,5,-141,
20211025,1632,1453,1762,1438,2941891,4747613420,00,0.00,N,2,179,
20211018,1453,1587,1587,1453,494885,744328795,00,0.00,N,5,-88,
20211012,1541,1594,1594,1453,283225,432476610,00,0.00,N,5,-46,
20211005,1587,1556,1625,1385,819009,1208906880,00,0.00,N,2,23,
20210927,1564,1625,1697,1510,466901,735454430,00,0.00,N,5,-61,
20210923,1625,1697,1697,1617,207389,341300835,00,0.00,N,5,-87,
20210913,1712,1765,1887,1674,709375,1264726720,00,0.00,N,5,-53,
20210906,1765,1807,1864,1636,718865,1263193090,00,0.00,N,5,-61,
20210830,1826,1842,1872,1689,553087,1002263525,00,0.00,N,5,-16,
20210823,1842,1647,1887,1598,692616,1236431570,00,0.00,N,2,195,
20210817,1647,1895,1895,1636,1141079,2036216295,00,0.00,N,5,-252,
20210809,1899,2142,2226,1861,897276,1810846870,00,0.00,N,5,-239,
20210802,2138,2009,2165,1963,698822,1447906080,00,0.00,N,2,121,
20210726,2017,2340,2340,1918,2285304,4784892480,00,0.00,N,5,-285,
20210719,2302,2378,2393,2138,1745660,3977626780,00,0.00,N,5,-76,
20210712,2378,2340,2439,2245,1220046,2862884250,00,0.00,N,2,30,