stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,476,471,513,471,352124,171851816,00,0.00,N,2,3,
20250217,473,480,495,469,470532,225504932,00,0.00,N,5,-9,
20250210,482,504,512,475,507139,248075784,00,0.00,N,5,-22,
20250203,504,519,525,496,422916,214285144,00,0.00,N,5,-14,
20250131,518,548,548,518,57334,30026442,00,0.00,N,5,-16,
20250120,534,538,587,521,431826,232896310,00,0.00,N,5,-7,
20250113,541,559,607,540,726054,409258122,00,0.00,N,5,-18,
20250106,559,564,609,550,980641,564057237,00,0.00,N,5,-4,
20241230,563,555,576,539,364605,203319521,00,0.00,N,2,21,
20241223,542,560,594,521,531416,289072755,00,0.00,N,5,-18,
20241216,560,705,706,505,4973236,2881484374,00,0.00,N,5,-104,
20241209,664,516,664,465,6506388,4046894021,00,0.00,N,2,143,
20241202,521,570,587,521,730876,399693495,00,0.00,N,5,-55,
20241125,576,550,634,518,835080,476336085,00,0.00,N,2,27,
20241118,549,559,597,547,295601,165559347,00,0.00,N,5,-9,
20241111,558,597,597,543,404933,229512002,00,0.00,N,5,-39,
20241104,597,589,600,572,287394,169216990,00,0.00,N,2,10,
20241028,587,592,605,583,330581,194995126,00,0.00,N,5,-5,
20241021,592,610,634,588,473935,284020233,00,0.00,N,5,-18,
20241014,610,599,656,581,1127202,693558435,00,0.00,N,2,11,
20241007,599,606,612,592,645183,387521648,00,0.00,N,5,-7,
20240930,606,615,629,601,484289,297022334,00,0.00,N,5,-13,
20240923,619,612,650,597,838614,519461288,00,0.00,N,2,14,
20240919,605,620,630,599,585065,354716451,00,0.00,N,5,-16,
20240909,621,566,700,566,6120315,3916881975,00,0.00,N,2,38,
20240902,583,625,646,547,1929609,1147047185,00,0.00,N,5,-42,
20240826,625,714,715,601,3964419,2607683009,00,0.00,N,5,-113,
20240819,738,996,1091,697,60280806,56408711134,00,0.00,N,5,-36,
20240812,774,592,774,584,2483023,1851450424,00,0.00,N,2,194,
20240805,580,603,617,530,714936,417959413,00,0.00,N,5,-23,
20240729,603,664,706,596,2808555,1830626114,00,0.00,N,5,-59,
20240722,662,585,739,561,7754714,5353953975,00,0.00,N,2,77,
20240715,585,606,618,582,514136,308269302,00,0.00,N,5,-19,
20240708,604,670,693,590,733157,463127033,00,0.00,N,5,-72,
20240701,676,690,715,611,565824,378508474,00,0.00,N,5,-19,
20240624,695,694,730,682,674494,475858873,00,0.00,N,5,-5,
20240617,700,767,776,676,1244196,896548799,00,0.00,N,5,-74,
20240610,774,808,962,759,11133885,9799152052,00,0.00,N,5,-40,
20240603,814,631,1030,623,10746268,9510683645,00,0.00,N,2,183,
20240527,631,690,690,619,601342,395536969,00,0.00,N,5,-59,
20240520,690,754,758,679,766808,551279126,00,0.00,N,5,-64,
20240513,754,788,825,748,512944,395341961,00,0.00,N,2,6,
20240507,748,740,787,739,246982,187934997,00,0.00,N,2,7,
20240429,741,721,770,721,224756,167307012,00,0.00,N,2,21,
20240422,720,752,760,711,344090,253671886,00,0.00,N,5,-47,
20240415,767,757,782,740,416760,315048525,00,0.00,N,5,-9,
20240408,776,797,830,774,294886,232846090,00,0.00,N,5,-19,
20240401,795,795,817,772,552502,440512098,00,0.00,N,3,0,
20240325,795,795,837,787,386975,310995351,00,0.00,N,3,0,
20240318,795,777,808,774,388500,305989644,00,0.00,N,2,16,
20240311,779,811,850,777,425664,342837972,00,0.00,N,5,-32,
20240304,811,811,858,804,393735,328119103,00,0.00,N,3,0,
20240226,811,808,829,781,209710,169511670,00,0.00,N,2,3,
20240219,808,814,861,792,346001,282631852,00,0.00,N,5,-6,
20240213,814,795,856,795,270489,223154355,00,0.00,N,2,19,
20240205,795,783,810,776,283529,224401492,00,0.00,N,2,12,
20240129,783,869,872,777,802773,657029405,00,0.00,N,5,-89,
20240122,872,902,923,851,318558,281905004,00,0.00,N,5,-30,
20240115,902,910,925,868,200092,180400364,00,0.00,N,5,-8,
20240108,910,923,937,860,213539,196455833,00,0.00,N,5,-4,
20240102,914,920,934,866,318816,290515701,00,0.00,N,5,-6,
20231226,920,929,958,850,247739,226819270,00,0.00,N,5,-9,
20231218,929,940,964,898,419962,386789427,00,0.00,N,2,29,
20231211,900,948,986,880,527730,486727709,00,0.00,N,5,-47,
20231204,947,940,982,920,334795,318631123,00,0.00,N,2,7,
20231127,940,976,1000,920,532140,503632518,00,0.00,N,2,9,
20231120,931,963,995,920,622593,593341558,00,0.00,N,5,-41,
20231113,972,903,974,867,879138,816330689,00,0.00,N,2,73,
20231106,899,838,939,815,829619,723736809,00,0.00,N,2,61,
20231030,838,820,849,753,398193,322017419,00,0.00,N,2,18,
20231023,820,780,857,780,392215,320339536,00,0.00,N,2,25,
20231016,795,829,829,756,239449,189831881,00,0.00,N,5,-25,
20231010,820,813,844,795,342836,278063603,00,0.00,N,2,16,
20231004,804,808,850,766,289020,230366045,00,0.00,N,5,-4,
20230925,808,790,834,771,246692,195549373,00,0.00,N,2,18,
20230918,790,900,900,790,768011,646697199,00,0.00,N,5,-114,
20230911,904,865,1030,851,3899324,3734053381,00,0.00,N,2,39,
20230904,865,904,920,851,583269,518136666,00,0.00,N,5,-47,
20230828,912,888,947,878,573118,520192287,00,0.00,N,2,24,
20230821,888,903,950,866,735187,665496266,00,0.00,N,5,-15,
20230814,903,967,967,888,591957,547090448,00,0.00,N,5,-68,
20230807,971,1019,1019,905,798197,778176948,00,0.00,N,5,-48,
20230731,1019,1008,1065,988,606126,614983504,00,0.00,N,2,12,
20230724,1007,1055,1055,922,1395015,1373801427,00,0.00,N,5,-61,
20230717,1068,1102,1124,993,1122221,1197376974,00,0.00,N,5,-34,
20230710,1102,1135,1189,1050,994144,1116078116,00,0.00,N,5,-33,
20230703,1135,1225,1289,1112,1336552,1619188419,00,0.00,N,5,-83,
20230626,1218,1218,1252,1177,1141843,1385713946,00,0.00,N,3,0,
20230619,1218,1290,1295,1140,2242080,2759759349,00,0.00,N,5,-72,
20230612,1290,1320,1360,1275,3594675,4707467606,00,0.00,N,5,-45,
20230605,1335,1275,1390,1234,6953032,9152825224,00,0.00,N,2,72,
20230530,1263,1305,1450,1241,7792908,10521205263,00,0.00,N,5,-37,
20230522,1300,1239,1375,1181,13150983,16860525021,00,0.00,N,2,42,
20230515,1258,1130,1450,1106,32550358,41631313733,00,0.00,N,2,128,
20230508,1130,1320,1326,1100,24132234,29209076633,00,0.00,N,5,-244,
20230502,1374,933,1681,929,72024800,101173367323,00,0.00,N,2,441,
20230424,933,1005,1120,920,3962151,4030292776,00,0.00,N,5,-72,
20230417,1005,1158,1225,996,32350594,35709830784,00,0.00,N,5,-80,
20230410,1085,829,1085,794,16329553,16698202077,00,0.00,N,2,259,
20230403,826,823,890,818,794797,685134764,00,0.00,N,2,3,
20230327,823,865,869,818,574674,479892692,00,0.00,N,5,-43,
20230320,866,845,959,837,1254887,1102943010,00,0.00,N,2,21,
20230313,845,816,978,720,3406380,2926518074,00,0.00,N,2,29,
20230306,816,895,902,791,745353,629622458,00,0.00,N,5,-70,
20230227,886,866,950,798,1775790,1515769533,00,0.00,N,2,16,
20230220,870,916,916,856,876630,774856879,00,0.00,N,5,-47,
20230213,917,921,948,885,1329894,1217289760,00,0.00,N,5,-4,
20230206,921,999,1000,880,1246007,1181234125,00,0.00,N,5,-78,
20230130,999,1013,1030,950,859378,851302453,00,0.00,N,5,-14,
20230125,1013,1020,1031,1010,225494,229197938,00,0.00,N,5,-7,
20230116,1020,1075,1075,984,783765,808386643,00,0.00,N,5,-55,
20230109,1075,1040,1170,1025,802121,867832800,00,0.00,N,2,40,
20230102,1035,1170,1170,983,1448797,1498939605,00,0.00,N,5,-140,
20221226,1175,1115,1255,1090,1038900,1213021540,00,0.00,N,2,50,
20221219,1125,1240,1255,1115,726920,862436915,00,0.00,N,5,-115,
20221212,1240,1230,1345,1225,942824,1204184195,00,0.00,N,2,25,
20221205,1215,1280,1315,1205,685593,848720310,00,0.00,N,5,-65,
20221128,1280,1260,1315,1225,439986,557344235,00,0.00,N,2,25,
20221121,1255,1260,1290,1190,417738,515514710,00,0.00,N,5,-10,
20221114,1265,1270,1300,1200,533549,669418480,00,0.00,N,5,-5,
20221107,1270,1265,1375,1250,731702,951981505,00,0.00,N,2,35,
20221031,1235,1230,1275,1195,437283,537537485,00,0.00,N,2,10,
20221024,1225,1245,1300,1215,350078,440356910,00,0.00,N,5,-10,
20221017,1235,1300,1340,1230,719382,925734040,00,0.00,N,5,-65,
20221011,1300,1305,1360,1235,613579,787363665,00,0.00,N,5,-35,
20221004,1335,1295,1430,1295,1034582,1419869695,00,0.00,N,2,30,
20220926,1305,1300,1355,1235,873009,1132176025,00,0.00,N,2,5,
20220919,1300,1225,1360,1220,1771384,2295627195,00,0.00,N,2,75,
20220913,1225,1180,1285,1165,1123448,1381667150,00,0.00,N,2,70,
20220905,1155,1215,1235,1155,243826,288398315,00,0.00,N,5,-65,
20220829,1220,1210,1240,1155,554428,661468540,00,0.00,N,2,5,
20220822,1215,1215,1270,1150,440772,530672135,00,0.00,N,5,-5,
20220816,1220,1290,1295,1210,614176,768041670,00,0.00,N,5,-80,
20220808,1300,1295,1515,1225,3828075,5257479440,00,0.00,N,2,10,
20220801,1290,1185,1310,1170,495614,612218950,00,0.00,N,2,115,
20220725,1175,1220,1255,1160,297293,354489280,00,0.00,N,5,-35,
20220718,1210,1210,1250,1195,308527,377367815,00,0.00,N,2,5,
20220711,1205,1275,1295,1165,408585,498297735,00,0.00,N,5,-70,
20220704,1275,1265,1295,1210,382490,479000695,00,0.00,N,2,10,
20220627,1265,1300,1345,1240,988349,1272526285,00,0.00,N,5,-40,
20220620,1305,1440,1515,1270,3178519,4418011535,00,0.00,N,5,-135,
20220613,1440,1480,1570,1350,2418815,3572611190,00,0.00,N,5,-70,
20220607,1510,1625,1750,1480,8276587,13504010360,00,0.00,N,5,-55,
20220530,1565,1510,1630,1445,2368940,3676343795,00,0.00,N,2,70,
20220523,1495,1380,1755,1365,15024109,23442530455,00,0.00,N,2,120,
20220516,1375,1455,1520,1360,1157230,1665447575,00,0.00,N,5,-75,
20220509,1450,1465,1665,1420,3626668,5582788925,00,0.00,N,5,-15,
20220502,1465,1435,1485,1410,696057,1006148825,00,0.00,N,2,55,
20220425,1410,1395,1485,1375,749177,1074559965,00,0.00,N,5,-25,
20220418,1435,1415,1470,1400,522144,748327195,00,0.00,N,2,10,
20220411,1425,1525,1525,1375,1108734,1591481985,00,0.00,N,5,-95,
20220404,1520,1540,1665,1490,2671982,4227885220,00,0.00,N,5,-20,
20220328,1540,1440,1560,1395,2243495,3302649025,00,0.00,N,2,105,
20220321,1435,1400,1555,1345,3438342,4975084280,00,0.00,N,2,30,
20220314,1405,1355,1490,1315,4363043,6130918785,00,0.00,N,2,50,
20220307,1355,1345,1375,1250,1638792,2154578520,00,0.00,N,5,-10,
20220228,1365,1350,1425,1325,3917304,5401789370,00,0.00,N,2,15,
20220221,1350,1180,1850,1160,49683057,77074259780,00,0.00,N,2,170,
20220214,1180,1170,1210,1115,868246,1000093185,00,0.00,N,5,-5,
20220207,1185,1220,1290,1175,756863,927111025,00,0.00,N,5,-35,
20220203,1220,1180,1255,1180,229647,280207520,00,0.00,N,2,45,
20220124,1175,1265,1265,1075,814094,953071490,00,0.00,N,5,-95,
20220117,1270,1355,1360,1245,676341,879452560,00,0.00,N,5,-85,
20220110,1355,1490,1515,1325,1269651,1779047540,00,0.00,N,5,-135,
20220103,1490,1495,1550,1465,681916,1027469875,00,0.00,N,5,-5,
20211227,1495,1495,1530,1460,464907,690484115,00,0.00,N,3,0,
20211220,1495,1550,1560,1440,899546,1332099130,00,0.00,N,5,-75,
20211213,1570,1610,1640,1540,634895,1007113435,00,0.00,N,5,-35,
20211206,1605,1585,1650,1530,904253,1427616700,00,0.00,N,2,20,
20211129,1585,1615,1675,1440,928955,1449975100,00,0.00,N,5,-75,
20211122,1660,1735,1795,1650,1011590,1711434315,00,0.00,N,5,-75,
20211115,1735,1730,1865,1705,1113002,1988579290,00,0.00,N,2,5,
20211108,1730,1750,1840,1665,903474,1555005660,00,0.00,N,5,-20,
20211101,1750,1850,1850,1735,968489,1740763315,00,0.00,N,5,-105,
20211025,1855,1860,1980,1785,2175859,4083154635,00,0.00,N,5,-10,
20211018,1865,1910,2055,1650,5945419,11076677840,00,0.00,N,5,-45,
20211012,1910,1930,1970,1815,2180390,4122061610,00,0.00,N,5,-30,
20211005,1940,3105,3300,1835,17405260,41696463515,00,0.00,N,5,-1165,
20210927,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210923,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210913,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210906,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210830,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210823,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210817,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210809,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210802,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210726,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210719,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
20210712,3105,3105,3105,3105,0,0,00,0.00,N,3,0,