stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1010,1035,1042,1000,165096,167123056,00,0.00,N,5,-25,
20250217,1035,1062,1104,1002,253927,261612278,00,0.00,N,5,-43,
20250210,1078,1014,1125,1002,216720,227580312,00,0.00,N,2,64,
20250203,1014,1045,1045,1001,201141,205416862,00,0.00,N,5,-31,
20250131,1045,1056,1061,1037,26257,27484849,00,0.00,N,5,-11,
20250120,1056,1105,1213,1046,753726,833705751,00,0.00,N,5,-32,
20250113,1088,1054,1124,1046,311984,337265180,00,0.00,N,2,29,
20250106,1059,1074,1074,1029,314386,331512652,00,0.00,N,5,-6,
20241230,1065,1040,1096,1030,224917,239178031,00,0.00,N,2,25,
20241223,1040,1040,1084,1003,296425,308561414,00,0.00,N,3,0,
20241216,1040,835,1107,835,1326293,1277225597,00,0.00,N,2,74,
20241209,966,914,975,829,410437,368767397,00,0.00,N,2,51,
20241202,915,990,1000,893,556975,516955446,00,0.00,N,5,-85,
20241125,1000,1001,1037,987,259534,259687266,00,0.00,N,5,-1,
20241118,1001,1029,1086,997,263645,273774466,00,0.00,N,5,-2,
20241111,1003,1102,1119,900,707581,707736912,00,0.00,N,5,-117,
20241104,1120,1128,1154,1104,218158,245758214,00,0.00,N,2,7,
20241028,1113,1160,1179,1103,322046,365050005,00,0.00,N,5,-47,
20241021,1160,1211,1230,1124,305759,357294852,00,0.00,N,5,-70,
20241014,1230,1250,1259,1160,390059,472401794,00,0.00,N,5,-20,
20241007,1250,1307,1350,1250,257503,333754365,00,0.00,N,5,-52,
20240930,1302,1320,1335,1268,98683,128091014,00,0.00,N,5,-18,
20240923,1320,1323,1350,1280,275850,365494498,00,0.00,N,2,5,
20240919,1315,1328,1357,1276,143768,186363076,00,0.00,N,5,-6,
20240909,1321,1295,1445,1276,640994,853710342,00,0.00,N,5,-17,
20240902,1338,1471,1471,1290,205559,279407408,00,0.00,N,5,-81,
20240826,1419,1503,1519,1389,355253,508814294,00,0.00,N,5,-76,
20240819,1495,1577,1633,1470,377146,578227673,00,0.00,N,5,-86,
20240812,1581,1380,1659,1376,968940,1449861887,00,0.00,N,2,209,
20240805,1372,1405,1464,1220,857763,1134601109,00,0.00,N,5,-97,
20240729,1469,1611,1625,1455,1059062,1624549792,00,0.00,N,5,-161,
20240722,1630,1600,1790,1400,2374970,3797546114,00,0.00,N,2,50,
20240715,1580,1333,2215,1313,12456501,23338901073,00,0.00,N,2,261,
20240708,1319,1254,1320,1210,282001,361172280,00,0.00,N,2,65,
20240701,1254,1215,1398,1186,752863,971356192,00,0.00,N,2,40,
20240624,1214,1239,1290,1166,523143,637329779,00,0.00,N,5,-25,
20240617,1239,1317,1358,1230,363967,463417098,00,0.00,N,5,-78,
20240610,1317,1406,1444,1311,324202,448466401,00,0.00,N,5,-89,
20240603,1406,1406,1435,1390,113450,160264660,00,0.00,N,5,-14,
20240527,1420,1487,1510,1402,466510,679971042,00,0.00,N,5,-67,
20240520,1487,1529,1585,1453,382350,573603314,00,0.00,N,5,-72,
20240513,1559,1537,1560,1488,327426,499615616,00,0.00,N,2,22,
20240507,1537,1548,1586,1527,255377,397302453,00,0.00,N,5,-9,
20240429,1546,1525,1581,1503,360498,550615156,00,0.00,N,2,56,
20240422,1490,1512,1550,1475,437570,656130919,00,0.00,N,5,-22,
20240415,1512,1630,1635,1491,671911,1038352061,00,0.00,N,5,-112,
20240408,1624,1577,1696,1572,323741,524623385,00,0.00,N,2,23,
20240401,1601,1679,1757,1516,540027,899112609,00,0.00,N,5,-69,
20240325,1670,1900,1901,1630,948540,1643771001,00,0.00,N,5,-230,
20240318,1900,1481,1998,1472,3211663,5862461262,00,0.00,N,2,430,
20240311,1470,1527,1609,1450,542083,817336506,00,0.00,N,5,-72,
20240304,1542,1747,1795,1477,1197185,1896791577,00,0.00,N,5,-205,
20240226,1747,1820,1868,1682,638446,1129749120,00,0.00,N,5,-36,
20240219,1783,1910,1972,1745,1224289,2282796360,00,0.00,N,5,-79,
20240213,1862,1495,1943,1481,2340298,4126773107,00,0.00,N,2,367,
20240205,1495,1560,1560,1416,372132,546754570,00,0.00,N,5,-30,
20240129,1525,1596,1614,1450,795421,1210498622,00,0.00,N,5,-71,
20240122,1596,1740,1756,1491,653003,1073976942,00,0.00,N,5,-134,
20240115,1730,1881,1881,1682,528625,928780397,00,0.00,N,5,-14,
20240108,1744,1710,1993,1710,2215675,4134901632,00,0.00,N,2,37,
20240102,1707,1806,1881,1675,1756274,3078942969,00,0.00,N,5,-92,
20231226,1799,2295,2295,1604,4487495,8234521928,00,0.00,N,5,-456,
20231218,2255,2370,2465,2240,612029,1431042950,00,0.00,N,5,-115,
20231211,2370,2600,2635,2230,1381573,3279127835,00,0.00,N,5,-230,
20231204,2600,2900,2985,2575,781886,2110992510,00,0.00,N,5,-300,
20231127,2900,3070,3070,2840,413675,1211437940,00,0.00,N,5,-105,
20231120,3005,3195,3250,2950,574461,1777295985,00,0.00,N,5,-215,
20231113,3220,3805,3805,3085,1098400,3659256260,00,0.00,N,5,-545,
20231106,3765,3880,4180,3580,1826392,7029481360,00,0.00,N,5,-130,
20231030,3895,3865,4215,3480,1684529,6531316070,00,0.00,N,2,25,
20231023,3870,2950,3875,2745,3396163,11320852075,00,0.00,N,2,920,
20231016,2950,2940,3085,2625,1322959,3722497380,00,0.00,N,2,30,
20231010,2920,2975,3145,2780,853299,2553588560,00,0.00,N,5,-70,
20231004,2990,3000,3245,2875,1157634,3542640465,00,0.00,N,5,-65,
20230925,3055,3335,3600,2640,5439474,16631565990,00,0.00,N,5,-230,
20230918,3285,3315,3400,2450,7887518,23194717055,00,0.00,N,5,-145,
20230911,3430,3070,4700,3030,9779017,37432913955,00,0.00,N,2,335,
20230904,3095,3235,3390,3045,471519,1497813180,00,0.00,N,5,-180,
20230828,3275,3135,3380,3080,421553,1361914570,00,0.00,N,2,150,
20230821,3125,3185,3365,3030,665489,2118721290,00,0.00,N,5,-55,
20230814,3180,3920,3920,3180,886881,3076317400,00,0.00,N,5,-740,
20230807,3920,4145,4450,3455,2564328,10085867035,00,0.00,N,5,-250,
20230731,4170,4080,4350,3985,650711,2691590485,00,0.00,N,2,175,
20230724,3995,5100,5150,3940,2424100,10428181045,00,0.00,N,5,-1285,
20230717,5280,4365,5310,4365,2354466,11506979405,00,0.00,N,2,890,
20230710,4390,4255,4425,4185,514859,2208523090,00,0.00,N,2,135,
20230703,4255,4240,4660,4235,883615,3910273610,00,0.00,N,2,20,
20230626,4235,4640,4640,4175,756127,3273718535,00,0.00,N,5,-315,
20230619,4550,4350,5710,4175,4274606,20389010780,00,0.00,N,2,295,
20230612,4255,4600,4655,4075,1252554,5432705595,00,0.00,N,5,-355,
20230605,4610,4215,5370,4215,5840868,28836460390,00,0.00,N,2,395,
20230530,4215,4130,4235,3970,720619,2952478560,00,0.00,N,2,95,
20230522,4120,4300,4460,4100,1369031,5865317075,00,0.00,N,5,-225,
20230515,4345,5050,5220,4245,1610051,7285007135,00,0.00,N,5,-745,
20230508,5090,5660,5660,4870,1053599,5354607220,00,0.00,N,5,-510,
20230502,5600,6140,6220,5160,1139222,6313789100,00,0.00,N,5,-620,
20230424,6220,6250,6400,5900,630622,3865230070,00,0.00,N,5,-80,
20230417,6300,6750,6830,6150,814808,5314050020,00,0.00,N,5,-430,
20230410,6730,7340,7490,6670,1449412,10083108810,00,0.00,N,5,-590,
20230403,7320,6900,8000,6570,3880756,28403116130,00,0.00,N,2,370,
20230327,6950,6750,7270,6350,2327232,15787783840,00,0.00,N,2,310,
20230320,6640,7470,8350,4870,12692253,81764893985,00,0.00,N,5,-860,
20230313,7500,8700,8760,7030,1941747,15195160820,00,0.00,N,5,-1250,
20230306,8750,8080,9160,8020,1655556,14153448720,00,0.00,N,2,750,
20230227,8000,7110,8280,7030,910820,6992233500,00,0.00,N,2,900,
20230220,7100,6830,7250,6830,375942,2669282280,00,0.00,N,2,270,
20230213,6830,7160,7190,6700,433954,2977306670,00,0.00,N,5,-360,
20230206,7190,7050,7570,6910,653954,4741841530,00,0.00,N,2,140,
20230130,7050,6720,7190,6440,763219,5178696520,00,0.00,N,2,290,
20230125,6760,6880,7000,6690,232555,1586966460,00,0.00,N,5,-110,
20230116,6870,7430,7430,6680,558273,3892623840,00,0.00,N,5,-520,
20230109,7390,7260,7600,7160,458873,3392954060,00,0.00,N,2,140,
20230102,7250,7030,7460,7030,1113347,8105018820,00,0.00,N,2,180,
20221226,7070,6810,7250,6620,1175066,8099797050,00,0.00,N,2,260,
20221219,6810,7310,7370,6550,2442412,16870959780,00,0.00,N,5,-560,
20221212,7370,8210,8270,7110,1703734,13108514370,00,0.00,N,5,-910,
20221205,8280,8600,8770,8200,1243860,10621607590,00,0.00,N,5,-310,
20221128,8590,8680,9340,8450,2652853,23571155640,00,0.00,N,5,-160,
20221121,8750,8850,9100,8400,1405243,12210423910,00,0.00,N,5,-100,
20221114,8850,9600,9640,8480,2278566,20237450580,00,0.00,N,5,-680,
20221107,9530,8890,9720,8880,1179986,10971545470,00,0.00,N,2,370,
20221031,9160,8670,9950,8390,2753436,25529723060,00,0.00,N,2,530,
20221024,8630,8840,8840,8420,443806,3829865320,00,0.00,N,5,-110,
20221017,8740,8990,9390,8530,803935,7200029080,00,0.00,N,5,-280,
20221011,9020,8810,9130,8600,462561,4098217530,00,0.00,N,2,20,
20221004,9000,9140,9420,8430,803596,7244699240,00,0.00,N,5,-50,
20220926,9050,8390,9260,8310,869570,7678527220,00,0.00,N,2,550,
20220919,8500,8820,8940,8000,681006,5741272310,00,0.00,N,5,-480,
20220913,8980,8990,9100,8700,197362,1765250250,00,0.00,N,2,30,
20220905,8950,8910,9290,8710,283861,2558447050,00,0.00,N,2,110,
20220829,8840,9010,9150,8380,672919,5874938090,00,0.00,N,5,-410,
20220822,9250,9290,9700,8970,747759,7024406570,00,0.00,N,5,-80,
20220816,9330,9630,9970,9220,1026667,9860568980,00,0.00,N,5,-290,
20220808,9620,8510,9640,8460,1210481,10963955620,00,0.00,N,2,1080,
20220801,8540,8350,8580,8310,360370,3058811160,00,0.00,N,2,140,
20220725,8400,8340,8860,8300,827118,7063968480,00,0.00,N,2,20,
20220718,8380,8590,8640,8290,389650,3285067510,00,0.00,N,5,-130,
20220711,8510,8660,8780,8320,510389,4340463830,00,0.00,N,5,-130,
20220704,8640,9580,9670,8160,1447004,12808133310,00,0.00,N,5,-940,
20220627,9580,9340,10100,9280,1435169,13916798580,00,0.00,N,2,180,
20220620,9400,9980,10950,9360,4451122,44842345230,00,0.00,N,3,0,
20220613,9400,8840,9420,8260,1984438,17621485200,00,0.00,N,2,560,
20220607,8840,8650,8870,8280,642435,5551398700,00,0.00,N,2,190,
20220530,8650,8310,8730,8190,346822,2935373000,00,0.00,N,2,430,
20220523,8220,8300,8610,8220,338821,2825703140,00,0.00,N,5,-140,
20220516,8360,8490,8600,8180,377825,3169015460,00,0.00,N,5,-40,
20220509,8400,9340,9340,7940,1320362,11083434040,00,0.00,N,5,-840,
20220502,9240,8350,9490,8250,1682467,15256615700,00,0.00,N,2,850,
20220425,8390,8520,8620,8150,502588,4215020220,00,0.00,N,5,-210,
20220418,8600,8340,8700,8320,448175,3817702010,00,0.00,N,2,260,
20220411,8340,8890,9100,8010,947066,8039814580,00,0.00,N,5,-450,
20220404,8790,8850,9130,8660,590015,5247290070,00,0.00,N,5,-10,
20220328,8800,8930,8980,8470,570771,4998104230,00,0.00,N,5,-120,
20220321,8920,8900,9150,8570,1172204,10495270320,00,0.00,N,2,120,
20220314,8800,8430,8830,8310,742595,6410369350,00,0.00,N,2,330,
20220307,8470,8840,8880,8210,572953,4890082850,00,0.00,N,5,-370,
20220228,8840,8680,8930,8300,709214,6094902120,00,0.00,N,2,270,
20220221,8570,8160,8640,8000,1158640,9760853080,00,0.00,N,2,450,
20220214,8120,8100,8230,7830,331268,2649460160,00,0.00,N,5,-90,
20220207,8210,8360,8440,8120,456909,3782789250,00,0.00,N,5,-100,
20220203,8310,8160,8400,8160,261914,2167335910,00,0.00,N,2,160,
20220124,8150,7980,8180,7690,633986,5037704600,00,0.00,N,2,170,
20220117,7980,7920,8080,7700,414980,3287704750,00,0.00,N,5,-20,
20220110,8000,8220,8250,7940,329136,2646977120,00,0.00,N,5,-250,
20220103,8250,8390,8500,8180,842599,7015780460,00,0.00,N,5,-20,
20211227,8270,7820,8310,7640,1189409,9404483180,00,0.00,N,2,450,
20211220,7820,8230,8710,7690,1890727,15449464580,00,0.00,N,5,-320,
20211213,8140,8160,8410,7690,706140,5705326830,00,0.00,N,5,-80,
20211206,8220,8130,8530,8100,448953,3724852040,00,0.00,N,2,90,
20211129,8130,8000,8450,7870,498629,4080311090,00,0.00,N,5,-10,
20211122,8140,8250,8650,8040,691630,5695033480,00,0.00,N,5,-200,
20211115,8340,8300,8970,8300,1984452,17196682550,00,0.00,N,2,170,
20211108,8170,8250,8950,7420,2723852,22550893460,00,0.00,N,5,-50,
20211101,8220,7520,8250,7330,1261272,10041915180,00,0.00,N,2,730,
20211025,7490,7450,7970,7300,795127,6067731650,00,0.00,N,5,-10,
20211018,7500,7700,7780,7280,463903,3445770700,00,0.00,N,5,-290,
20211012,7790,7950,8090,7420,615477,4734149320,00,0.00,N,5,-100,
20211005,7890,7570,7900,7250,721410,5490981980,00,0.00,N,2,320,
20210927,7570,6930,7730,6760,703882,5145732030,00,0.00,N,2,490,
20210923,7080,6860,7150,6840,245816,1713032010,00,0.00,N,2,110,
20210913,6970,7840,7890,6560,1936090,13738039030,00,0.00,N,5,-890,
20210906,7860,8080,8100,7500,782039,6151423720,00,0.00,N,5,-230,
20210830,8090,8340,8850,7970,1614358,13383615500,00,0.00,N,5,-200,
20210823,8290,7890,8420,7740,849575,6865119260,00,0.00,N,2,290,
20210817,8000,8400,8480,7690,850582,6876712370,00,0.00,N,5,-330,
20210809,8330,8470,8800,8130,1040064,8791019170,00,0.00,N,5,-170,
20210802,8500,8440,8900,8160,1479973,12643080410,00,0.00,N,2,20,
20210726,8480,8170,8520,7910,776090,6408779650,00,0.00,N,2,420,
20210719,8060,8140,8330,7800,896134,7197545350,00,0.00,N,5,-150,
20210712,8210,8350,8600,8180,807869,6731719760,00,0.00,N,5,-110,