stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,309,310,322,295,1331852,411382121,00,0.00,N,3,0,
20250217,309,280,332,279,2111666,656376205,00,0.00,N,2,29,
20250210,280,290,300,280,630257,181745361,00,0.00,N,5,-10,
20250203,290,297,312,283,1365541,402369079,00,0.00,N,5,-8,
20250131,298,306,308,297,253442,76205784,00,0.00,N,5,-8,
20250120,306,330,338,305,2498131,795095994,00,0.00,N,5,-22,
20250113,328,375,376,327,5360084,1863581502,00,0.00,N,5,-30,
20250106,358,295,406,294,16432612,6204598035,00,0.00,N,2,63,
20241230,295,283,305,282,283833,83471987,00,0.00,N,2,12,
20241223,283,293,299,269,378639,109327983,00,0.00,N,5,-12,
20241216,295,285,307,278,899462,265970035,00,0.00,N,2,18,
20241209,277,269,281,250,932032,248407770,00,0.00,N,2,7,
20241202,270,299,308,266,1032607,293321773,00,0.00,N,5,-33,
20241125,303,304,304,293,558877,167006288,00,0.00,N,5,-1,
20241118,304,284,308,284,487255,145141797,00,0.00,N,2,15,
20241111,289,330,332,273,1253735,380837548,00,0.00,N,5,-43,
20241104,332,331,342,329,477704,159016078,00,0.00,N,5,-2,
20241028,334,333,343,330,553250,184853004,00,0.00,N,2,1,
20241021,333,351,355,330,895394,303601283,00,0.00,N,5,-18,
20241014,351,349,365,346,575614,204376976,00,0.00,N,2,2,
20241007,349,348,409,345,4484992,1688617415,00,0.00,N,5,-1,
20240930,350,360,361,347,360894,126712181,00,0.00,N,5,-10,
20240923,360,362,368,351,359348,128717875,00,0.00,N,5,-2,
20240919,362,360,370,360,245543,89446027,00,0.00,N,5,-1,
20240909,363,339,368,339,318489,112785798,00,0.00,N,2,16,
20240902,347,382,394,342,644427,235753594,00,0.00,N,5,-36,
20240826,383,360,406,358,1496709,572850480,00,0.00,N,2,26,
20240819,357,376,385,355,887428,326418230,00,0.00,N,5,-19,
20240812,376,365,394,352,700144,257725505,00,0.00,N,2,13,
20240805,363,369,370,326,1211235,414719379,00,0.00,N,5,-12,
20240729,375,380,386,370,721651,271823591,00,0.00,N,5,-5,
20240722,380,397,398,375,795217,306183690,00,0.00,N,5,-17,
20240715,397,400,405,392,462384,184298068,00,0.00,N,5,-3,
20240708,400,390,406,388,513349,204668317,00,0.00,N,2,10,
20240701,390,401,403,387,642211,253569950,00,0.00,N,5,-13,
20240624,403,405,408,396,484947,194599688,00,0.00,N,5,-2,
20240617,405,422,428,403,980182,403995580,00,0.00,N,5,-19,
20240610,424,449,489,410,1869095,835358213,00,0.00,N,5,-28,
20240603,452,436,453,435,362278,160265010,00,0.00,N,2,15,
20240527,437,447,451,434,655972,290554476,00,0.00,N,5,-10,
20240520,447,460,468,445,873260,396699425,00,0.00,N,5,-17,
20240513,464,469,476,454,688729,320099522,00,0.00,N,5,-5,
20240507,469,481,496,465,812644,386938715,00,0.00,N,5,-12,
20240429,481,457,491,457,642940,303971341,00,0.00,N,2,25,
20240422,456,447,463,445,727403,328969576,00,0.00,N,2,9,
20240415,447,487,490,446,967816,445100055,00,0.00,N,5,-41,
20240408,488,492,503,484,499166,244956804,00,0.00,N,5,-4,
20240401,492,506,546,485,1877513,953244286,00,0.00,N,5,-22,
20240325,514,522,550,507,1811666,962632473,00,0.00,N,5,-8,
20240318,522,483,523,482,2504392,1262386949,00,0.00,N,2,39,
20240311,483,488,508,481,896345,440395414,00,0.00,N,5,-3,
20240304,486,513,513,480,1239171,611032260,00,0.00,N,5,-26,
20240226,512,505,598,489,12056215,6686937155,00,0.00,N,2,7,
20240219,505,524,528,496,1156758,590381915,00,0.00,N,5,-19,
20240213,524,516,530,515,441849,229883577,00,0.00,N,2,6,
20240205,518,529,529,512,492378,255559875,00,0.00,N,5,-11,
20240129,529,534,535,511,630866,329593458,00,0.00,N,5,-1,
20240122,530,542,584,522,1365409,744975139,00,0.00,N,5,-12,
20240115,542,552,575,527,1896111,1041739636,00,0.00,N,5,-13,
20240108,555,576,588,553,844125,479020444,00,0.00,N,5,-21,
20240102,576,556,598,551,1672085,959491062,00,0.00,N,2,20,
20231226,556,552,620,542,2793152,1613620450,00,0.00,N,2,4,
20231218,552,554,577,540,1023897,564355163,00,0.00,N,5,-5,
20231211,557,565,566,550,936012,522007286,00,0.00,N,5,-9,
20231204,566,562,677,558,5314709,3241024892,00,0.00,N,2,4,
20231127,562,570,578,525,963528,539659925,00,0.00,N,5,-8,
20231120,570,566,584,548,1118264,632096963,00,0.00,N,2,4,
20231113,566,507,570,491,2742885,1484441129,00,0.00,N,2,59,
20231106,507,494,515,492,687482,345974407,00,0.00,N,2,13,
20231030,494,467,500,467,779544,377758385,00,0.00,N,2,21,
20231023,473,459,499,450,1036535,485266329,00,0.00,N,2,13,
20231016,460,509,510,456,1286068,619205326,00,0.00,N,5,-53,
20231010,513,505,516,487,1014088,511608284,00,0.00,N,2,12,
20231004,501,493,508,484,799646,394362644,00,0.00,N,2,7,
20230925,494,514,525,484,1016249,508690941,00,0.00,N,5,-20,
20230918,514,550,559,504,1490818,784274821,00,0.00,N,5,-38,
20230911,552,553,563,531,1813080,985958677,00,0.00,N,5,-1,
20230904,553,577,585,550,1486476,839327882,00,0.00,N,5,-24,
20230828,577,554,687,548,11263576,7028122847,00,0.00,N,2,27,
20230821,550,561,595,550,1567484,881426622,00,0.00,N,5,-13,
20230814,563,607,607,545,1278830,731469358,00,0.00,N,5,-44,
20230807,607,576,620,566,1839185,1082883652,00,0.00,N,2,31,
20230731,576,565,588,542,1449842,819656117,00,0.00,N,2,16,
20230724,560,607,610,512,2973986,1631504587,00,0.00,N,5,-47,
20230717,607,615,630,590,1924447,1167053471,00,0.00,N,5,-8,
20230710,615,639,744,600,5037260,3295021975,00,0.00,N,5,-24,
20230703,639,673,724,638,3049859,2092681824,00,0.00,N,5,-30,
20230626,669,652,677,647,1763687,1167131993,00,0.00,N,2,14,
20230619,655,705,717,646,3962291,2664028540,00,0.00,N,5,-50,
20230612,705,743,750,694,2087930,1497881442,00,0.00,N,5,-34,
20230605,739,748,845,734,7493718,5898488285,00,0.00,N,3,0,
20230530,739,720,746,718,859079,626834495,00,0.00,N,2,20,
20230522,719,750,825,715,4035165,3106052992,00,0.00,N,5,-31,
20230515,750,714,770,677,3572668,2598747942,00,0.00,N,2,32,
20230508,718,703,738,699,3373224,2420325823,00,0.00,N,2,23,
20230502,695,720,772,691,6957893,5044683593,00,0.00,N,5,-10,
20230424,705,1016,1018,635,31700909,24035421773,00,0.00,N,5,-315,
20230417,1020,963,1144,950,14488546,15481949699,00,0.00,N,2,58,
20230410,962,901,1025,877,7758652,7394824503,00,0.00,N,2,52,
20230403,910,907,955,903,2296586,2127863011,00,0.00,N,2,6,
20230327,904,866,975,837,5192806,4735176978,00,0.00,N,2,34,
20230320,870,875,889,811,2546064,2167197992,00,0.00,N,5,-6,
20230313,876,901,901,775,3905298,3313791187,00,0.00,N,5,-29,
20230306,905,998,998,883,4725559,4383393614,00,0.00,N,5,-95,
20230227,1000,986,1017,974,1564800,1562132671,00,0.00,N,2,15,
20230220,985,1074,1077,979,4099936,4234170806,00,0.00,N,5,-80,
20230213,1065,1155,1170,1049,8926513,9701998174,00,0.00,N,5,-166,
20230206,1231,1194,1307,1168,11215184,13849950820,00,0.00,N,2,35,
20230130,1196,1144,1290,1129,32875980,39729192141,00,0.00,N,2,69,
20230125,1127,1109,1148,1080,2193030,2426653931,00,0.00,N,2,22,
20230116,1105,1160,1165,1100,3536342,3995422730,00,0.00,N,5,-45,
20230109,1150,1105,1160,1105,4193622,4761423495,00,0.00,N,2,60,
20230102,1090,1110,1125,1035,5391591,5810111635,00,0.00,N,5,-5,
20221226,1095,1175,1185,1085,9010965,10151422790,00,0.00,N,5,-95,
20221219,1190,1335,1405,1175,35181706,46522966685,00,0.00,N,5,-155,
20221212,1345,1170,1590,1160,100335400,146405394790,00,0.00,N,2,155,
20221205,1190,1315,1330,1060,17952342,21364543175,00,0.00,N,5,-120,
20221128,1310,1250,1325,1200,5981751,7591404930,00,0.00,N,2,65,
20221121,1245,1230,1295,1200,10569002,13064480295,00,0.00,N,3,0,
20221114,1245,1150,1405,1140,39551887,51660326245,00,0.00,N,2,95,
20221107,1150,1085,1180,1070,3207161,3651912690,00,0.00,N,2,65,
20221031,1085,1130,1180,1065,3679867,4157290385,00,0.00,N,5,-30,
20221024,1115,1155,1160,1095,3132753,3533990650,00,0.00,N,5,-25,
20221017,1140,1080,1330,1070,31125626,38079523165,00,0.00,N,2,40,
20221011,1100,1135,1155,1055,2070363,2265527425,00,0.00,N,5,-55,
20221004,1155,1095,1190,1080,5296490,5976321385,00,0.00,N,2,80,
20220926,1075,1080,1185,1000,10360678,11250757720,00,0.00,N,5,-40,
20220919,1115,1300,1310,1100,4682115,5637507055,00,0.00,N,5,-185,
20220913,1300,1300,1385,1265,7950220,10519074855,00,0.00,N,2,45,
20220905,1255,1290,1300,1225,2989980,3771206770,00,0.00,N,5,-35,
20220829,1290,1260,1360,1255,5934131,7800588395,00,0.00,N,5,-30,
20220822,1320,1295,1395,1220,17613258,23356441190,00,0.00,N,2,15,
20220816,1305,1315,1425,1290,15563697,20901006270,00,0.00,N,5,-10,
20220808,1315,1295,1450,1235,40129666,54105809865,00,0.00,N,2,10,
20220801,1305,1475,1620,1165,35060805,48235562590,00,0.00,N,5,-180,
20220725,1485,1745,1955,1440,88971197,153024960870,00,0.00,N,5,-150,
20220718,1635,1025,1785,1020,47557455,77074076565,00,0.00,N,2,610,
20220711,1025,1055,1060,939,431333,441405039,00,0.00,N,5,-30,
20220704,1055,950,1060,950,598764,603069875,00,0.00,N,2,105,
20220627,950,931,984,931,656218,628895444,00,0.00,N,2,24,
20220620,926,1070,1080,883,1274433,1222034484,00,0.00,N,5,-139,
20220613,1065,1260,1265,1040,1340270,1522570655,00,0.00,N,5,-205,
20220607,1270,1320,1325,1260,791148,1014245240,00,0.00,N,5,-50,
20220530,1320,1275,1355,1270,1723356,2261178830,00,0.00,N,2,50,
20220523,1270,1315,1320,1260,1051502,1353618210,00,0.00,N,5,-30,
20220516,1300,1275,1330,1265,2360862,3080808940,00,0.00,N,2,35,
20220509,1265,1310,1400,1215,2103334,2755172545,00,0.00,N,5,-50,
20220502,1315,1285,1330,1260,718643,930797255,00,0.00,N,2,30,
20220425,1285,1315,1320,1255,636072,814732630,00,0.00,N,5,-35,
20220418,1320,1315,1350,1305,575234,764508750,00,0.00,N,5,-15,
20220411,1335,1385,1435,1310,1440789,1971091840,00,0.00,N,5,-65,
20220404,1400,1405,1615,1370,8680541,12911104840,00,0.00,N,5,-5,
20220328,1405,1325,1415,1310,1558460,2105721155,00,0.00,N,2,90,
20220321,1315,1295,1335,1275,875744,1141467765,00,0.00,N,2,20,
20220314,1295,1255,1305,1210,935785,1172823805,00,0.00,N,2,40,
20220307,1255,1360,1360,1215,796923,1011792730,00,0.00,N,5,-55,
20220228,1310,1220,1330,1220,765790,986373540,00,0.00,N,2,95,
20220221,1215,1295,1380,1210,1201825,1518548835,00,0.00,N,5,-100,
20220214,1315,1325,1340,1250,972073,1252730635,00,0.00,N,5,-50,
20220207,1365,1380,1485,1360,764364,1078290175,00,0.00,N,5,-15,
20220203,1380,1330,1415,1325,367374,505324770,00,0.00,N,2,70,
20220124,1310,1460,1460,1240,1518094,2018847710,00,0.00,N,5,-165,
20220117,1475,1600,1625,1440,1653884,2485122405,00,0.00,N,5,-150,
20220110,1625,1760,1770,1595,965833,1610445305,00,0.00,N,5,-130,
20220103,1755,1700,1810,1675,1700538,2995110115,00,0.00,N,2,55,
20211227,1700,1665,1710,1615,643819,1075548705,00,0.00,N,2,35,
20211220,1665,1695,1710,1605,766226,1259599900,00,0.00,N,5,-45,
20211213,1710,1775,1820,1665,1213217,2144649685,00,0.00,N,5,-65,
20211206,1775,1730,1830,1690,1128042,1967335140,00,0.00,N,2,15,
20211129,1760,1595,1795,1445,4302675,7056411480,00,0.00,N,2,105,
20211122,1655,1705,1755,1650,1125841,1922978930,00,0.00,N,5,-95,
20211115,1750,1780,1845,1710,1039261,1849303145,00,0.00,N,5,-10,
20211108,1760,1850,1850,1680,1135295,2010862395,00,0.00,N,5,-95,
20211101,1855,1850,1945,1835,1283416,2428632085,00,0.00,N,2,5,
20211025,1850,1810,1885,1795,1427992,2630101520,00,0.00,N,2,35,
20211018,1815,1915,2080,1815,3571045,6995237260,00,0.00,N,5,-90,
20211012,1905,1810,1925,1720,1377085,2501162370,00,0.00,N,2,75,
20211005,1830,1985,2035,1775,2068082,3902668065,00,0.00,N,5,-155,
20210927,1985,2160,2355,1980,4513457,9539573995,00,0.00,N,5,-160,
20210923,2145,2180,2260,2145,1188042,2610741430,00,0.00,N,5,-35,
20210913,2180,2175,2230,2150,1195252,2600823785,00,0.00,N,5,-15,
20210906,2195,2280,2350,2170,2289935,5191353380,00,0.00,N,5,-90,
20210830,2285,2240,2345,2165,3086669,6982068635,00,0.00,N,2,25,
20210823,2260,2060,2350,2060,3904860,8647024655,00,0.00,N,2,190,
20210817,2070,2320,2340,2055,2637042,5780071230,00,0.00,N,5,-270,
20210809,2340,2520,2520,2260,2328369,5573586760,00,0.00,N,5,-170,
20210802,2510,2470,2545,2400,2119838,5227383500,00,0.00,N,2,40,
20210726,2470,2735,2755,2445,3900089,10001883020,00,0.00,N,5,-250,
20210719,2720,2795,2835,2615,4040520,10960564980,00,0.00,N,5,-95,
20210712,2815,2825,3125,2760,19591953,57667443625,00,0.00,N,5,-10,