stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1400,1420,1442,1390,505027,715231106,00,0.00,N,5,-33,
20250217,1433,1420,1459,1410,713842,1022673178,00,0.00,N,2,18,
20250210,1415,1436,1436,1393,748545,1055785330,00,0.00,N,5,-9,
20250203,1424,1441,1474,1397,547858,784680312,00,0.00,N,5,-17,
20250131,1441,1465,1480,1440,230171,332980905,00,0.00,N,5,-24,
20250120,1465,1519,1519,1465,790172,1172188531,00,0.00,N,5,-38,
20250113,1503,1525,1544,1493,802657,1214152605,00,0.00,N,5,-23,
20250106,1526,1556,1587,1525,839990,1306003841,00,0.00,N,5,-30,
20241230,1556,1496,1559,1450,440312,666099782,00,0.00,N,2,81,
20241223,1475,1552,1588,1473,899203,1371328220,00,0.00,N,5,-77,
20241216,1552,1630,1653,1532,2211996,3542194903,00,0.00,N,5,-67,
20241209,1619,1485,1624,1409,2189152,3327407692,00,0.00,N,2,95,
20241202,1524,1630,1720,1516,3619841,5885541555,00,0.00,N,5,-103,
20241125,1627,1599,1639,1580,1406357,2266246399,00,0.00,N,2,29,
20241118,1598,1521,1750,1521,4474694,7358397877,00,0.00,N,2,78,
20241111,1520,1654,1659,1485,1929414,3019396980,00,0.00,N,5,-134,
20241104,1654,1711,1760,1625,1860932,3137271545,00,0.00,N,5,-51,
20241028,1705,1880,2140,1705,12047041,23006731860,00,0.00,N,5,-128,
20241021,1833,1745,1836,1704,2806152,4934394540,00,0.00,N,2,88,
20241014,1745,1705,1879,1691,5755065,10175826195,00,0.00,N,2,40,
20241007,1705,1687,1745,1687,782669,1344860566,00,0.00,N,2,5,
20240930,1700,1715,1859,1653,3393209,5946056040,00,0.00,N,5,-14,
20240923,1714,1755,1777,1700,2771473,4795092985,00,0.00,N,5,-89,
20240919,1803,1697,1999,1665,17576077,33351807494,00,0.00,N,2,114,
20240909,1689,1630,1770,1618,1912114,3255293748,00,0.00,N,2,19,
20240902,1670,1655,1718,1596,1755188,2897083965,00,0.00,N,2,15,
20240826,1655,1721,1735,1637,1714117,2904786026,00,0.00,N,5,-73,
20240819,1728,1777,1814,1714,1266132,2238014454,00,0.00,N,5,-49,
20240812,1777,1720,1789,1692,1103313,1917803064,00,0.00,N,2,41,
20240805,1736,1830,1850,1505,3438099,5851257285,00,0.00,N,5,-127,
20240729,1863,1839,2110,1829,23269109,46499620452,00,0.00,N,2,28,
20240722,1835,1852,1868,1700,1089911,1984658554,00,0.00,N,5,-17,
20240715,1852,1850,1933,1840,996090,1878502843,00,0.00,N,2,2,
20240708,1850,1897,1904,1831,1032431,1920239458,00,0.00,N,5,-49,
20240701,1899,1850,1989,1850,1592426,3057591463,00,0.00,N,2,49,
20240624,1850,1950,1950,1843,1443074,2721392597,00,0.00,N,5,-100,
20240617,1950,2000,2040,1948,43742838,103551941388,00,0.00,N,5,-50,
20240610,2000,2065,2070,1974,2128558,4280860262,00,0.00,N,5,-60,
20240603,2060,1980,2100,1976,2888994,5920724707,00,0.00,N,2,88,
20240527,1972,2010,2070,1950,2086380,4149880229,00,0.00,N,5,-38,
20240520,2010,2045,2130,1998,2943844,6053624161,00,0.00,N,5,-30,
20240513,2040,2050,2090,2015,1244514,2546046630,00,0.00,N,5,-10,
20240507,2050,2045,2120,2000,1637223,3365627270,00,0.00,N,2,5,
20240429,2045,1940,2090,1922,1781166,3582314672,00,0.00,N,2,125,
20240422,1920,1940,1989,1915,1890754,3682134900,00,0.00,N,5,-49,
20240415,1969,2005,2050,1918,2967498,5838002148,00,0.00,N,5,-46,
20240408,2015,2060,2070,1997,1138969,2297191868,00,0.00,N,5,-45,
20240401,2060,2100,2180,1999,3833204,8041378290,00,0.00,N,5,-20,
20240325,2080,2000,2265,1999,10032023,21339394369,00,0.00,N,2,80,
20240318,2000,2035,2050,1983,2157587,4333393563,00,0.00,N,5,-30,
20240311,2030,2000,2085,2000,3435557,6983670440,00,0.00,N,2,15,
20240304,2015,2095,2195,1996,5871193,12281568845,00,0.00,N,5,-80,
20240226,2095,2095,2155,2065,2890423,6072833180,00,0.00,N,2,5,
20240219,2090,2325,2440,2085,16653195,37522430580,00,0.00,N,5,-235,
20240213,2325,1991,2550,1970,33932431,78172614542,00,0.00,N,2,336,
20240205,1989,2160,2170,1961,9845730,19926128664,00,0.00,N,5,-161,
20240129,2150,2550,2555,2045,21824289,49979086150,00,0.00,N,5,-400,
20240122,2550,2360,2595,2330,32803593,81167838910,00,0.00,N,2,155,
20240115,2395,2520,2635,2315,63572361,157276135365,00,0.00,N,5,-215,
20240108,2610,1783,3000,1706,255265240,658864676392,00,0.00,N,2,799,
20240102,1811,1744,2090,1725,66742289,127468547480,00,0.00,N,2,81,
20231226,1730,1715,1982,1666,103207294,188497376085,00,0.00,N,2,90,
20231218,1640,1343,2150,1295,154270410,288598386046,00,0.00,N,2,308,
20231211,1332,1396,1429,1300,951292,1307131307,00,0.00,N,5,-54,
20231204,1386,1328,1436,1315,1014555,1399120047,00,0.00,N,2,60,
20231127,1326,1305,1349,1299,499889,662817082,00,0.00,N,2,21,
20231120,1305,1275,1335,1255,289385,376913013,00,0.00,N,2,30,
20231113,1275,1262,1288,1253,266909,339249884,00,0.00,N,2,13,
20231106,1262,1263,1348,1250,777867,999947009,00,0.00,N,3,0,
20231030,1262,1204,1262,1200,297974,367916904,00,0.00,N,2,48,
20231023,1214,1202,1249,1200,399248,484877482,00,0.00,N,2,7,
20231016,1207,1263,1266,1203,395737,488505244,00,0.00,N,5,-59,
20231010,1266,1317,1317,1253,514211,654353655,00,0.00,N,5,-32,
20231004,1298,1319,1359,1271,591218,772385415,00,0.00,N,2,7,
20230925,1291,1365,1386,1275,804835,1065784864,00,0.00,N,5,-99,
20230918,1390,1399,1538,1341,5912309,8582958144,00,0.00,N,2,10,
20230911,1380,1457,1503,1363,2136297,3028716456,00,0.00,N,2,78,
20230904,1302,1370,1383,1293,389191,518658003,00,0.00,N,5,-57,
20230828,1359,1314,1400,1314,400017,539596096,00,0.00,N,2,46,
20230821,1313,1345,1356,1290,426996,559516387,00,0.00,N,5,-32,
20230814,1345,1431,1436,1290,560015,765231003,00,0.00,N,5,-47,
20230807,1392,1342,1423,1261,927768,1274625491,00,0.00,N,2,50,
20230731,1342,1290,1342,1215,502451,658989152,00,0.00,N,2,41,
20230724,1301,1405,1426,1245,1326645,1742211205,00,0.00,N,5,-115,
20230717,1416,1443,1445,1404,539512,767599542,00,0.00,N,5,-27,
20230710,1443,1450,1475,1442,497266,722873526,00,0.00,N,5,-7,
20230703,1450,1507,1524,1440,447668,662451089,00,0.00,N,5,-55,
20230626,1505,1515,1547,1481,470020,707597599,00,0.00,N,5,-25,
20230619,1530,1519,1562,1505,464096,709857308,00,0.00,N,2,11,
20230612,1519,1571,1575,1489,667885,1014402441,00,0.00,N,5,-51,
20230605,1570,1548,1629,1534,1056009,1672226201,00,0.00,N,2,42,
20230530,1528,1516,1535,1512,221943,338018625,00,0.00,N,2,13,
20230522,1515,1551,1575,1505,561327,868317971,00,0.00,N,5,-36,
20230515,1551,1560,1586,1515,488854,751442005,00,0.00,N,5,-9,
20230508,1560,1512,1572,1497,585627,895759234,00,0.00,N,2,48,
20230502,1512,1451,1554,1451,458857,698054008,00,0.00,N,2,61,
20230424,1451,1533,1535,1447,532639,785052228,00,0.00,N,5,-68,
20230417,1519,1525,1547,1495,553565,844186521,00,0.00,N,5,-4,
20230410,1523,1511,1530,1458,720050,1071085779,00,0.00,N,5,-1,
20230403,1524,1544,1583,1514,555340,858544440,00,0.00,N,5,-2,
20230327,1526,1506,1542,1450,579475,873580147,00,0.00,N,2,32,
20230320,1494,1521,1549,1477,507717,766851004,00,0.00,N,5,-26,
20230313,1520,1570,1583,1416,805706,1215278283,00,0.00,N,5,-66,
20230306,1586,1626,1639,1572,474105,762505954,00,0.00,N,5,-30,
20230227,1616,1586,1671,1567,573532,933125953,00,0.00,N,2,30,
20230220,1586,1641,1657,1580,734825,1192714641,00,0.00,N,5,-65,
20230213,1651,1735,1756,1637,806995,1363522797,00,0.00,N,5,-107,
20230206,1758,1735,1794,1721,922555,1626199639,00,0.00,N,2,39,
20230130,1719,1718,1750,1695,624621,1068017394,00,0.00,N,2,3,
20230125,1716,1698,1730,1677,406442,689834044,00,0.00,N,2,31,
20230116,1685,1645,1700,1630,774775,1289783350,00,0.00,N,2,55,
20230109,1630,1540,1745,1525,2945829,4896776585,00,0.00,N,2,95,
20230102,1535,1520,1580,1435,542292,813711015,00,0.00,N,2,25,
20221226,1510,1565,1580,1495,391074,604259145,00,0.00,N,5,-55,
20221219,1565,1600,1640,1550,567215,901896505,00,0.00,N,5,-55,
20221212,1620,1625,1675,1605,426002,699389005,00,0.00,N,5,-15,
20221205,1635,1705,1735,1605,632117,1059351130,00,0.00,N,5,-70,
20221128,1705,1715,1725,1635,924395,1542802000,00,0.00,N,5,-15,
20221121,1720,1705,1820,1645,3020386,5250721435,00,0.00,N,2,45,
20221114,1675,1685,1730,1650,677399,1144959500,00,0.00,N,5,-10,
20221107,1685,1610,1705,1585,1039742,1715479500,00,0.00,N,2,90,
20221031,1595,1585,1640,1510,763476,1207495805,00,0.00,N,2,25,
20221024,1570,1545,1690,1540,1749258,2823782740,00,0.00,N,2,40,
20221017,1530,1505,1725,1500,1627914,2587565945,00,0.00,N,2,5,
20221011,1525,1570,1570,1410,891533,1320351700,00,0.00,N,5,-75,
20221004,1600,1530,1615,1525,598523,940173245,00,0.00,N,2,90,
20220926,1510,1665,1720,1425,1758637,2727332030,00,0.00,N,5,-190,
20220919,1700,1840,1900,1675,1169767,2078851640,00,0.00,N,5,-140,
20220913,1840,1785,1905,1750,916044,1674664685,00,0.00,N,2,75,
20220905,1765,1840,1855,1750,768947,1377257095,00,0.00,N,5,-90,
20220829,1855,1855,1950,1835,817521,1541243745,00,0.00,N,5,-60,
20220822,1915,1985,2015,1845,1842982,3561422410,00,0.00,N,5,-80,
20220816,1995,2010,2045,1970,1041393,2090198740,00,0.00,N,5,-15,
20220808,2010,1985,2145,1960,3032595,6185358640,00,0.00,N,2,5,
20220801,2005,2010,2040,1945,1559294,3107535985,00,0.00,N,5,-15,
20220725,2020,1875,2240,1830,22552573,46611145805,00,0.00,N,2,130,
20220718,1890,1795,2180,1770,8444016,17113932600,00,0.00,N,2,130,
20220711,1760,1815,1820,1715,644187,1135782375,00,0.00,N,5,-35,
20220704,1795,1705,1830,1660,892340,1563150155,00,0.00,N,2,80,
20220627,1715,1780,1970,1690,2179032,3988099445,00,0.00,N,5,-70,
20220620,1785,1970,2010,1655,2858778,5164643420,00,0.00,N,5,-195,
20220613,1980,2180,2245,1925,2509680,5192279060,00,0.00,N,5,-270,
20220607,2250,2290,2300,2170,834597,1859205460,00,0.00,N,5,-40,
20220530,2290,2335,2410,2280,1644606,3826799500,00,0.00,N,5,-20,
20220523,2310,2370,2395,2225,1582015,3663040890,00,0.00,N,5,-70,
20220516,2380,2415,2570,2330,1624954,3946616175,00,0.00,N,5,-25,
20220509,2405,2610,2620,2360,2465460,6037405360,00,0.00,N,5,-210,
20220502,2615,2695,2820,2580,2580794,7016263250,00,0.00,N,5,-110,
20220425,2725,2695,2900,2675,10492184,29407249075,00,0.00,N,2,20,
20220418,2705,2690,2790,2625,8463268,22972252125,00,0.00,N,2,20,
20220411,2685,2430,2820,2370,25817724,67909574190,00,0.00,N,2,255,
20220404,2430,2620,2635,2410,2371475,6041830215,00,0.00,N,5,-190,
20220328,2620,2595,2630,2460,4289144,10885476790,00,0.00,N,2,35,
20220321,2585,2440,2900,2390,32909194,88411937795,00,0.00,N,2,160,
20220314,2425,2335,2460,2310,3077374,7394201710,00,0.00,N,2,100,
20220307,2325,2290,2355,2170,1439783,3258733345,00,0.00,N,2,15,
20220228,2310,2195,2345,2185,1343922,3064555270,00,0.00,N,2,90,
20220221,2220,2320,2385,2105,2856428,6544808050,00,0.00,N,5,-115,
20220214,2335,2210,2555,2085,8569869,20378783180,00,0.00,N,2,65,
20220207,2270,2370,2395,2250,2741863,6364979880,00,0.00,N,5,-85,
20220203,2355,2220,2390,2190,1812645,4132096660,00,0.00,N,2,225,
20220124,2130,2285,2285,1985,3176962,6710157070,00,0.00,N,5,-175,
20220117,2305,2390,2695,2195,14237447,35156486835,00,0.00,N,5,-95,
20220110,2400,2470,2620,2345,5423838,13368239130,00,0.00,N,5,-100,
20220103,2500,2690,2755,2475,7223351,18980660085,00,0.00,N,5,-180,
20211227,2680,2900,3175,2655,32891248,95962938800,00,0.00,N,5,-220,
20211220,2900,2000,3185,1880,140853421,385031507965,00,0.00,N,2,890,
20211213,2010,2090,2105,1950,834880,1697182245,00,0.00,N,5,-80,
20211206,2090,2065,2160,2060,802912,1687212580,00,0.00,N,5,-5,
20211129,2095,2000,2110,1880,2122150,4254030855,00,0.00,N,5,-20,
20211122,2115,2275,2295,2095,1232296,2718507240,00,0.00,N,5,-160,
20211115,2275,2330,2380,2245,1096172,2518525380,00,0.00,N,5,-55,
20211108,2330,2390,2455,2235,2529628,5915144190,00,0.00,N,5,-60,
20211101,2390,2440,2730,2365,5523552,14020693925,00,0.00,N,5,-45,
20211025,2435,2410,2580,2390,1984900,4921878060,00,0.00,N,2,25,
20211018,2410,2510,2520,2390,1280990,3143484790,00,0.00,N,5,-105,
20211012,2515,2380,2545,2335,1520386,3706563555,00,0.00,N,2,130,
20211005,2385,2555,2555,2290,3080210,7368358285,00,0.00,N,5,-170,
20210927,2555,2790,2790,2450,3482535,9070003170,00,0.00,N,5,-245,
20210923,2800,2785,2905,2750,1500565,4263871770,00,0.00,N,5,-40,
20210913,2840,2815,2950,2730,2166736,6132286855,00,0.00,N,2,10,
20210906,2830,2990,3060,2810,2356028,6928423170,00,0.00,N,5,-255,
20210830,3085,2890,3105,2865,1975874,5886351845,00,0.00,N,2,210,
20210823,2875,2670,2945,2635,2277693,6391007335,00,0.00,N,2,205,
20210817,2670,3055,3095,2655,3102631,8875839755,00,0.00,N,5,-420,
20210809,3090,3415,3415,3000,3008116,9646135325,00,0.00,N,5,-300,
20210802,3390,3425,3440,3330,1810550,6115408080,00,0.00,N,5,-35,
20210726,3425,3545,3610,3410,4590493,16121742810,00,0.00,N,5,-105,
20210719,3530,3575,3620,3315,4059846,13996157025,00,0.00,N,5,-45,
20210712,3575,3365,3745,3340,13285364,47708487735,00,0.00,N,2,265,