stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2200,2275,2385,2200,123924,284253555,00,0.00,N,5,-95,
20250217,2295,2335,2355,2275,88363,203774745,00,0.00,N,5,-60,
20250210,2355,2290,2375,2250,67944,157192505,00,0.00,N,2,45,
20250203,2310,2335,2340,2150,107966,245130980,00,0.00,N,5,-30,
20250131,2340,2380,2380,2310,23873,55773630,00,0.00,N,5,-40,
20250120,2380,2425,2500,2375,90186,220038345,00,0.00,N,5,-50,
20250113,2430,2540,2580,2430,85034,210857625,00,0.00,N,5,-120,
20250106,2550,2590,2620,2505,63035,161247135,00,0.00,N,5,-5,
20241230,2555,2515,2585,2480,101490,254736535,00,0.00,N,5,-25,
20241223,2580,2570,2680,2505,59868,154892200,00,0.00,N,2,10,
20241216,2570,2850,2895,2505,287407,791288585,00,0.00,N,5,-150,
20241209,2720,2655,2895,2320,877297,2292544185,00,0.00,N,2,185,
20241202,2535,2470,2675,2395,445806,1125291950,00,0.00,N,2,65,
20241125,2470,2590,2655,2415,188216,481166475,00,0.00,N,5,-95,
20241118,2565,2540,2585,2430,194060,490700100,00,0.00,N,2,35,
20241111,2530,2500,2545,2230,213679,515344795,00,0.00,N,2,40,
20241104,2490,2395,2590,2325,127248,315851830,00,0.00,N,2,95,
20241028,2395,2340,2435,2310,63582,150559765,00,0.00,N,2,45,
20241021,2350,2530,2600,2350,195725,475991660,00,0.00,N,5,-210,
20241014,2560,2580,2700,2520,116447,303130280,00,0.00,N,5,-15,
20241007,2575,2475,2675,2475,108613,279441190,00,0.00,N,2,90,
20240930,2485,2625,2640,2485,88520,225941020,00,0.00,N,5,-140,
20240923,2625,2495,3060,2445,2133237,6035467755,00,0.00,N,2,150,
20240919,2475,2580,2600,2465,45542,113869665,00,0.00,N,5,-110,
20240909,2585,2570,2645,2435,62909,162656125,00,0.00,N,5,-15,
20240902,2600,2735,2780,2525,72910,192131855,00,0.00,N,5,-135,
20240826,2735,2800,2960,2700,232611,658503870,00,0.00,N,5,-45,
20240819,2780,2975,3160,2780,432710,1297801005,00,0.00,N,5,-165,
20240812,2945,2820,3000,2755,109072,314853045,00,0.00,N,2,205,
20240805,2740,2930,2930,2385,177373,469040335,00,0.00,N,5,-190,
20240729,2930,3050,3050,2905,120523,357860125,00,0.00,N,5,-115,
20240722,3045,3090,3140,3035,73602,227090990,00,0.00,N,5,-80,
20240715,3125,3205,3205,3090,126972,398260830,00,0.00,N,5,-75,
20240708,3200,3225,3320,3150,116778,373298790,00,0.00,N,5,-20,
20240701,3220,3240,3295,3170,70273,225462240,00,0.00,N,5,-20,
20240624,3240,3300,3300,3145,107954,347424805,00,0.00,N,5,-60,
20240617,3300,3495,3540,3200,354977,1173426985,00,0.00,N,5,-240,
20240610,3540,3560,3600,3525,110530,393180010,00,0.00,N,5,-45,
20240603,3585,3525,3605,3525,60337,215544660,00,0.00,N,2,35,
20240527,3550,3625,3635,3510,95246,340559805,00,0.00,N,5,-70,
20240520,3620,3690,3730,3610,82283,300577500,00,0.00,N,5,-70,
20240513,3690,3690,3820,3625,170205,632597495,00,0.00,N,2,20,
20240507,3670,3680,4025,3625,754950,2902593260,00,0.00,N,5,-10,
20240429,3680,3615,3680,3590,60298,218948060,00,0.00,N,2,80,
20240422,3600,3595,3635,3565,75462,271851010,00,0.00,N,2,5,
20240415,3595,3550,3795,3545,161912,593169230,00,0.00,N,5,-35,
20240408,3630,3705,3750,3550,122691,445724090,00,0.00,N,5,-80,
20240401,3710,3815,3860,3705,171597,645820440,00,0.00,N,5,-105,
20240325,3815,3755,3940,3735,351969,1341200435,00,0.00,N,2,55,
20240318,3760,3800,3905,3750,257112,977547285,00,0.00,N,5,-40,
20240311,3800,3855,3935,3775,362426,1396309230,00,0.00,N,5,-55,
20240304,3855,4465,4600,3820,3804470,16320081485,00,0.00,N,5,-205,
20240226,4060,3960,4350,3815,4768204,19632339165,00,0.00,N,2,110,
20240219,3950,3780,4150,3780,2150706,8574224515,00,0.00,N,2,130,
20240213,3820,3700,3840,3695,305981,1153956220,00,0.00,N,2,70,
20240205,3750,4060,4695,3740,15065904,65959187670,00,0.00,N,5,-290,
20240129,4040,4095,4240,4015,521340,2138995840,00,0.00,N,5,-50,
20240122,4090,4130,4215,4000,589835,2423949745,00,0.00,N,5,-30,
20240115,4120,4090,4190,3880,603548,2455294575,00,0.00,N,2,30,
20240108,4090,4165,4250,4065,748086,3105531695,00,0.00,N,5,-35,
20240102,4125,3850,4450,3840,2842090,11873150840,00,0.00,N,2,295,
20231226,3830,3805,3900,3745,257506,979170945,00,0.00,N,2,5,
20231218,3825,3895,4060,3815,740685,2884442470,00,0.00,N,5,-70,
20231211,3895,4010,4775,3750,8481593,36544683880,00,0.00,N,5,-35,
20231204,3930,3750,3955,3715,430686,1662415400,00,0.00,N,2,180,
20231127,3750,3845,4045,3695,427745,1638856015,00,0.00,N,5,-95,
20231120,3845,3650,4075,3545,1292542,5011950650,00,0.00,N,2,195,
20231113,3650,3535,3815,3535,279639,1025302985,00,0.00,N,2,135,
20231106,3515,3740,3890,3450,349121,1304295755,00,0.00,N,5,-205,
20231030,3720,3660,3860,3515,827794,3027040220,00,0.00,N,5,-65,
20231023,3785,3930,4435,3755,5949176,25009639795,00,0.00,N,5,-150,
20231016,3935,3990,4165,3740,355322,1411434010,00,0.00,N,5,-60,
20231010,3995,3930,4100,3840,135553,541397020,00,0.00,N,2,75,
20231004,3920,3990,4000,3845,85307,334608600,00,0.00,N,5,-70,
20230925,3990,3910,4095,3895,122871,490785185,00,0.00,N,2,20,
20230918,3970,4135,4235,3960,354154,1459503640,00,0.00,N,5,-105,
20230911,4075,4115,4280,4005,368034,1512201765,00,0.00,N,5,-40,
20230904,4115,4165,4395,4035,633514,2676425615,00,0.00,N,5,-50,
20230828,4165,3955,5020,3950,10493572,48187420695,00,0.00,N,2,205,
20230821,3960,3945,4080,3890,102950,410279830,00,0.00,N,5,-65,
20230814,4025,4220,4260,3905,112231,455377940,00,0.00,N,5,-240,
20230807,4265,4165,4470,4130,167795,715525805,00,0.00,N,2,125,
20230731,4140,4205,4290,4110,100265,421045555,00,0.00,N,5,-60,
20230724,4200,4480,4480,3830,346865,1427179450,00,0.00,N,5,-270,
20230717,4470,4580,4745,4350,283891,1274798095,00,0.00,N,5,-10,
20230710,4480,4350,4590,4350,148381,664844960,00,0.00,N,2,130,
20230703,4350,4740,4850,4350,342543,1577506775,00,0.00,N,5,-390,
20230626,4740,5110,5380,4720,1442142,7391769750,00,0.00,N,5,-410,
20230619,5150,4880,5920,4880,9799203,53600279910,00,0.00,N,2,230,
20230612,4920,5050,5300,4805,881716,4397705460,00,0.00,N,5,-130,
20230605,5050,4945,5500,4850,2145957,11048135030,00,0.00,N,2,110,
20230530,4940,4920,5570,4865,2742939,14417375250,00,0.00,N,2,25,
20230522,4915,4955,5020,4900,129679,642013855,00,0.00,N,5,-40,
20230515,4955,5000,5030,4770,187586,922128860,00,0.00,N,5,-25,
20230508,4980,4965,5300,4935,632573,3210833735,00,0.00,N,2,15,
20230502,4965,4860,5030,4860,117852,583967025,00,0.00,N,2,60,
20230424,4905,4925,4990,4800,237415,1162879855,00,0.00,N,5,-85,
20230417,4990,5300,6200,4990,2598484,14690812290,00,0.00,N,5,-300,
20230410,5290,5480,5520,5110,595261,3152386560,00,0.00,N,5,-190,
20230403,5480,5670,5780,5480,549420,3099704400,00,0.00,N,5,-170,
20230327,5650,5430,5780,5430,1004944,5617642210,00,0.00,N,2,150,
20230320,5500,5130,5660,4825,1347807,7332581710,00,0.00,N,2,310,
20230313,5190,5200,5490,4810,1014245,5153927295,00,0.00,N,5,-30,
20230306,5220,5380,5760,5160,2439714,13396730290,00,0.00,N,5,-70,
20230227,5290,5270,5530,5140,1249395,6660739090,00,0.00,N,5,-70,
20230220,5360,5050,5910,5010,6715031,37307370150,00,0.00,N,2,350,
20230213,5010,5080,5940,4910,7215978,39086783900,00,0.00,N,2,15,
20230206,4995,4760,5470,4745,3000249,15409506760,00,0.00,N,2,205,
20230130,4790,4570,5270,4570,1885741,9230732460,00,0.00,N,2,155,
20230125,4635,4580,5040,4540,1069246,5095400440,00,0.00,N,2,55,
20230116,4580,4375,4670,4365,985563,4453115295,00,0.00,N,2,220,
20230109,4360,4305,4465,4260,814985,3541628520,00,0.00,N,2,115,
20230102,4245,4005,4800,3820,1429220,6383438875,00,0.00,N,2,235,
20221226,4010,4330,4345,3940,196776,814880955,00,0.00,N,5,-320,
20221219,4330,4750,5040,4300,2388169,11266037800,00,0.00,N,5,-220,
20221212,4550,4410,4690,4380,327706,1489991225,00,0.00,N,2,150,
20221205,4400,4410,4515,4255,207250,913259315,00,0.00,N,2,30,
20221128,4370,4320,4745,4195,629670,2838446165,00,0.00,N,2,10,
20221121,4360,4385,4385,4095,122544,522017290,00,0.00,N,5,-25,
20221114,4385,4385,4565,4365,231906,1035640310,00,0.00,N,2,15,
20221107,4370,4295,4680,4230,547240,2438004110,00,0.00,N,2,120,
20221031,4250,4255,4260,4020,194659,816102535,00,0.00,N,2,60,
20221024,4190,3990,4550,3965,802990,3453860485,00,0.00,N,2,225,
20221017,3965,4195,4335,3950,521216,2166227260,00,0.00,N,5,-230,
20221011,4195,4010,4740,3800,5543553,24325987120,00,0.00,N,2,140,
20221004,4055,3930,4115,3860,109306,439502280,00,0.00,N,2,150,
20220926,3905,4170,4250,3700,372361,1457121695,00,0.00,N,5,-390,
20220919,4295,4615,4800,4295,278341,1266063795,00,0.00,N,5,-375,
20220913,4670,4715,4890,4620,141529,674030960,00,0.00,N,5,-45,
20220905,4715,4855,5040,4605,249510,1203376440,00,0.00,N,5,-65,
20220829,4780,4960,5100,4780,386229,1920015220,00,0.00,N,5,-300,
20220822,5080,5300,6480,5000,13256310,78014354370,00,0.00,N,5,-270,
20220816,5350,5160,5820,5060,5549933,30583724830,00,0.00,N,2,200,
20220808,5150,5210,5610,5050,757756,3994665680,00,0.00,N,5,-130,
20220801,5280,5730,6430,4995,9902828,57613522680,00,0.00,N,2,305,
20220725,4975,5000,5930,4800,5946530,33288264700,00,0.00,N,5,-65,
20220718,5040,4550,5770,4485,4694834,24906314570,00,0.00,N,2,490,
20220711,4550,4415,4800,4415,400022,1844903235,00,0.00,N,2,105,
20220704,4445,4065,4450,3960,238158,1001981295,00,0.00,N,2,345,
20220627,4100,4205,4390,4050,158936,675962460,00,0.00,N,5,-65,
20220620,4165,4710,4795,3850,495633,2096847140,00,0.00,N,5,-545,
20220613,4710,5600,5630,4555,499369,2522102545,00,0.00,N,5,-950,
20220607,5660,5870,6880,5660,4994586,31867354720,00,0.00,N,5,-210,
20220530,5870,5870,5970,5810,108404,638778540,00,0.00,N,5,-10,
20220523,5880,6150,6290,5850,195687,1175834630,00,0.00,N,5,-240,
20220516,6120,5720,6570,5690,763102,4707779950,00,0.00,N,2,400,
20220509,5720,6020,6130,5690,305598,1795134890,00,0.00,N,5,-400,
20220502,6120,6130,6450,6050,285200,1777546640,00,0.00,N,5,-10,
20220425,6130,6280,6420,6090,312152,1931671540,00,0.00,N,5,-200,
20220418,6330,6480,6550,6260,354025,2274854750,00,0.00,N,5,-150,
20220411,6480,6450,6610,6360,599972,3889129770,00,0.00,N,5,-20,
20220404,6500,7690,8380,6470,5832047,43090539610,00,0.00,N,5,-1190,
20220328,7690,6910,8900,6770,33600003,276019658420,00,0.00,N,2,1110,
20220321,6580,6550,6860,6400,347194,2322199940,00,0.00,N,2,30,
20220314,6550,6190,6870,6190,1007386,6609722220,00,0.00,N,2,300,
20220307,6250,6200,6330,6000,158296,969328630,00,0.00,N,2,40,
20220228,6210,6050,6410,6040,124361,769492760,00,0.00,N,2,110,
20220221,6100,6410,6510,6000,196769,1219104840,00,0.00,N,5,-310,
20220214,6410,6320,6490,6020,189627,1180454890,00,0.00,N,3,0,
20220207,6410,6640,6790,6280,201143,1325744360,00,0.00,N,5,-230,
20220203,6640,6350,6660,6350,108807,711305180,00,0.00,N,2,380,
20220124,6260,6800,6830,6010,558307,3557856750,00,0.00,N,5,-530,
20220117,6790,7060,7060,6650,393825,2694520240,00,0.00,N,5,-280,
20220110,7070,7720,7910,7020,664705,4942014110,00,0.00,N,5,-600,
20220103,7670,7190,8080,6990,2017819,15277676710,00,0.00,N,2,530,
20211227,7140,7190,7190,6790,478237,3336957400,00,0.00,N,2,60,
20211220,7080,7700,7890,7000,735570,5359563080,00,0.00,N,5,-620,
20211213,7700,7440,8370,7190,4248404,33900769220,00,0.00,N,2,260,
20211206,7440,7110,7660,7090,844779,6255842590,00,0.00,N,2,350,
20211129,7090,7470,7900,6660,1107747,8022644810,00,0.00,N,5,-500,
20211122,7590,6920,7610,6780,748839,5373173030,00,0.00,N,2,670,
20211115,6920,7160,7380,6830,248341,1761947050,00,0.00,N,5,-240,
20211108,7160,7150,7670,6930,740267,5446673250,00,0.00,N,2,230,
20211101,6930,7090,7300,6890,223943,1586819060,00,0.00,N,5,-160,
20211025,7090,7120,7470,7000,231538,1685010390,00,0.00,N,5,-50,
20211018,7140,7150,7400,7030,201768,1453799450,00,0.00,N,5,-10,
20211012,7150,6850,7170,6490,196654,1345289130,00,0.00,N,2,320,
20211005,6830,6860,6990,6380,708730,4714891880,00,0.00,N,5,-270,
20210927,7100,7770,7950,7100,474160,3547037840,00,0.00,N,5,-670,
20210923,7770,7980,7980,7640,167574,1308526010,00,0.00,N,5,-210,
20210913,7980,8570,8570,7910,660177,5367236750,00,0.00,N,5,-300,
20210906,8280,7590,8900,7540,2619164,21982954500,00,0.00,N,2,640,
20210830,7640,7750,7860,7580,292306,2264467180,00,0.00,N,5,-20,
20210823,7660,7000,7770,7000,474088,3531534610,00,0.00,N,2,620,
20210817,7040,8250,8260,7010,893433,6848145550,00,0.00,N,5,-1230,
20210809,8270,8530,8900,8210,1095461,9343937320,00,0.00,N,5,-150,
20210802,8420,8390,8540,8140,548191,4569388260,00,0.00,N,2,40,
20210726,8380,8790,8920,8320,908757,7839442610,00,0.00,N,5,-410,
20210719,8790,8740,9160,8500,1811745,15868539420,00,0.00,N,2,30,
20210712,8760,10050,10050,8710,5919174,55357982760,00,0.00,N,5,-1110,