stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2715,2565,2770,2540,498383,1306855590,00,0.00,N,2,150,
20250210,2565,2590,2655,2430,478425,1226456420,00,0.00,N,5,-25,
20250203,2590,2630,2680,2515,326174,844625450,00,0.00,N,5,-90,
20250131,2680,2690,2695,2625,55936,148739270,00,0.00,N,2,5,
20250120,2675,2630,2735,2610,428230,1146252510,00,0.00,N,2,25,
20250113,2650,2610,2705,2610,399372,1058652115,00,0.00,N,2,50,
20250106,2600,2540,2655,2515,343232,885596885,00,0.00,N,2,55,
20241230,2545,2400,2575,2330,211205,527210740,00,0.00,N,2,140,
20241223,2405,2390,2490,2370,267467,651078620,00,0.00,N,2,25,
20241216,2380,2455,2535,2360,368662,910031625,00,0.00,N,5,-90,
20241209,2470,2280,2590,2165,669688,1564043660,00,0.00,N,2,185,
20241202,2285,2400,2420,2200,466439,1088323285,00,0.00,N,5,-95,
20241125,2380,2575,2575,2370,442529,1093900720,00,0.00,N,5,-170,
20241118,2550,2490,2620,2485,313601,797624880,00,0.00,N,2,55,
20241111,2495,2735,2745,2325,746710,1909862080,00,0.00,N,5,-270,
20241104,2765,2705,2820,2705,449795,1245059130,00,0.00,N,2,65,
20241028,2700,2735,2790,2650,661237,1803922540,00,0.00,N,5,-60,
20241021,2760,2835,3330,2710,6111154,18677514240,00,0.00,N,5,-75,
20241014,2835,2925,2940,2800,405378,1160796280,00,0.00,N,5,-90,
20241007,2925,2975,2990,2915,238827,703685640,00,0.00,N,5,-50,
20240930,2975,3085,3085,2965,194698,584143770,00,0.00,N,5,-90,
20240923,3065,3085,3100,3020,421511,1289856655,00,0.00,N,5,-20,
20240919,3085,3100,3175,3065,198311,619214520,00,0.00,N,5,-15,
20240909,3100,2975,3275,2910,682962,2093230815,00,0.00,N,2,105,
20240902,2995,3170,3170,2960,474572,1444248415,00,0.00,N,5,-175,
20240826,3170,3150,3205,3045,487850,1526067985,00,0.00,N,2,35,
20240819,3135,3035,3205,3035,557464,1748637105,00,0.00,N,2,85,
20240812,3050,2930,3180,2930,673629,2074506425,00,0.00,N,2,120,
20240805,2930,3000,3045,2655,1302765,3738244935,00,0.00,N,5,-110,
20240729,3040,3115,3240,3035,695184,2173881965,00,0.00,N,5,-95,
20240722,3135,3210,3230,3010,687512,2142215895,00,0.00,N,5,-105,
20240715,3240,3330,3355,3115,933823,3028388590,00,0.00,N,5,-90,
20240708,3330,3370,3400,3280,837567,2791577620,00,0.00,N,5,-50,
20240701,3380,3500,3520,3360,872619,2994747175,00,0.00,N,5,-130,
20240624,3510,3570,3665,3395,873291,3105771310,00,0.00,N,5,-60,
20240617,3570,3555,3775,3555,1124644,4127769890,00,0.00,N,2,40,
20240610,3530,3360,3675,3340,1247611,4418857735,00,0.00,N,2,140,
20240603,3390,3360,3550,3360,707824,2444332080,00,0.00,N,2,30,
20240527,3360,3500,3530,3305,655312,2254527325,00,0.00,N,5,-140,
20240520,3500,3650,3665,3415,1764612,6198864410,00,0.00,N,5,-150,
20240513,3650,3950,3995,3650,1858781,6991434185,00,0.00,N,5,-275,
20240507,3925,3975,4030,3885,871615,3441811350,00,0.00,N,5,-40,
20240429,3965,3950,4070,3930,939088,3756076515,00,0.00,N,2,15,
20240422,3950,3825,3985,3825,805651,3146338150,00,0.00,N,2,125,
20240415,3825,3810,4050,3750,1353444,5300218505,00,0.00,N,5,-85,
20240408,3910,3800,3930,3735,724102,2784767680,00,0.00,N,2,105,
20240401,3805,3940,4025,3785,1235241,4805356590,00,0.00,N,5,-125,
20240325,3930,4150,4185,3930,1383516,5600198345,00,0.00,N,5,-230,
20240318,4160,4100,4315,4075,1624032,6812007920,00,0.00,N,2,80,
20240311,4080,4100,4245,4000,1581504,6539134975,00,0.00,N,5,-10,
20240304,4090,4350,4440,4010,2725227,11507946085,00,0.00,N,5,-200,
20240226,4290,3940,4500,3685,3493743,14157443525,00,0.00,N,2,325,
20240219,3965,3889,4275,3740,3195190,12742174140,00,0.00,N,2,76,
20240213,3889,3889,3889,3889,0,0,00,0.00,N,3,0,
20240205,3889,3889,3889,3889,0,0,00,0.00,N,3,0,
20240129,3889,3889,3889,3889,0,0,00,0.00,N,3,0,
20240122,3889,3889,3889,3889,0,0,00,0.00,N,3,0,
20240115,3889,3889,3889,3889,0,0,00,0.00,N,3,0,
20240108,3889,3889,3960,3875,433633,1696332565,00,0.00,N,3,0,
20240102,3889,4143,4171,3866,2494222,9993864745,00,0.00,N,5,-259,
20231226,4148,4059,4185,3908,2592798,10549292085,00,0.00,N,2,61,
20231218,4087,3922,4223,3805,7254313,29516382260,00,0.00,N,2,193,
20231211,3894,3838,4016,3716,4194587,16272941035,00,0.00,N,2,103,
20231204,3791,3904,3922,3683,1891758,7158493760,00,0.00,N,5,-94,
20231127,3885,4185,4190,3861,4338722,17595198415,00,0.00,N,5,-291,
20231120,4176,4063,4190,3777,4603757,18382665200,00,0.00,N,2,150,
20231113,4026,3471,4200,3373,8632355,34237651740,00,0.00,N,2,592,
20231106,3434,3894,3922,3415,3202588,11919337640,00,0.00,N,5,-394,
20231030,3828,3889,4040,3542,9297800,34884579105,00,0.00,N,2,253,
20231023,3575,3345,3655,3260,2325246,8049962280,00,0.00,N,2,188,
20231016,3387,3673,3824,3298,1374543,4905110965,00,0.00,N,5,-347,
20231010,3734,3645,3852,3457,1787717,6541180805,00,0.00,N,2,79,
20231004,3655,3734,3777,3561,1199008,4408164720,00,0.00,N,5,-141,
20230925,3796,3692,3810,3612,947043,3525869040,00,0.00,N,2,29,
20230918,3767,4045,4045,3697,3187373,12415480300,00,0.00,N,5,-306,
20230911,4073,3951,4143,3885,2307401,9248356315,00,0.00,N,2,122,
20230904,3951,4162,4256,3894,2404237,9790933210,00,0.00,N,5,-211,
20230828,4162,4077,4491,4012,5630745,24151705805,00,0.00,N,2,94,
20230821,4068,4228,4298,3969,6375110,26173401080,00,0.00,N,5,-141,
20230814,4209,5769,5844,3866,28101912,121433213235,00,0.00,N,5,-1485,
20230807,5694,5543,5778,5130,6232360,33782173980,00,0.00,N,5,-18,
20230731,5712,6286,6370,5506,7437682,43997808180,00,0.00,N,5,-414,
20230724,6126,6614,6802,5872,12382494,78247985200,00,0.00,N,5,-460,
20230717,6586,6830,6924,6389,10711390,71121442330,00,0.00,N,5,-198,
20230710,6784,6774,7413,6549,19389467,134245287780,00,0.00,N,2,47,
20230703,6737,6201,7610,6107,57260926,393914657910,00,0.00,N,2,555,
20230626,6182,5318,6379,5252,55236135,332739934920,00,0.00,N,2,864,
20230619,5318,5252,5797,5177,22108802,123276298680,00,0.00,N,2,38,
20230612,5280,5440,5656,5149,9624449,51726614430,00,0.00,N,5,-160,
20230605,5440,5872,6051,5337,22542996,128269460600,00,0.00,N,3,0,
20230530,5440,5421,5703,5271,16100453,88532611060,00,0.00,N,2,132,
20230522,5308,5853,6051,5308,21582399,122184189240,00,0.00,N,5,-667,
20230515,5975,4669,6417,4519,138366984,781224150935,00,0.00,N,2,1334,
20230508,4641,3532,5196,3471,116740772,524355978670,00,0.00,N,2,1184,
20230502,3457,3800,3875,3420,11629549,43097808310,00,0.00,N,5,-282,
20230424,3739,3396,4063,3363,75060013,289022348285,00,0.00,N,2,338,
20230417,3401,3683,3772,3363,8512028,30504668145,00,0.00,N,5,-277,
20230410,3678,3307,4087,3143,30659596,113786677760,00,0.00,N,2,390,
20230403,3288,3100,3406,3072,11960699,38620129225,00,0.00,N,2,249,
20230327,3039,2978,3222,2898,7324498,22466400335,00,0.00,N,2,23,
20230320,3016,2800,3086,2785,6816675,19765975160,00,0.00,N,2,202,
20230313,2814,2743,2955,2640,16016121,45274712550,00,0.00,N,2,108,
20230306,2706,2555,2856,2522,13622490,37308823405,00,0.00,N,2,170,
20230227,2536,2442,2555,2400,746605,1868982925,00,0.00,N,2,56,
20230220,2480,2518,2602,2452,977482,2481185590,00,0.00,N,5,-38,
20230213,2518,2569,2574,2457,945717,2390544425,00,0.00,N,5,-61,
20230206,2579,2574,2630,2527,1899523,4896129950,00,0.00,N,2,14,
20230130,2565,2546,2602,2480,2696285,6883103605,00,0.00,N,2,47,
20230125,2518,2433,2560,2400,1849618,4624958095,00,0.00,N,2,99,
20230116,2419,2452,2480,2353,1035136,2513601550,00,0.00,N,5,-23,
20230109,2442,2367,2457,2325,1671616,4011451365,00,0.00,N,2,140,
20230102,2302,2222,2381,2114,2209804,5006477500,00,0.00,N,2,85,
20221226,2217,2358,2424,2203,1430530,3344702275,00,0.00,N,5,-136,
20221219,2353,2508,2574,2349,1244957,3081331750,00,0.00,N,5,-183,
20221212,2536,2569,2621,2494,1606254,4137800800,00,0.00,N,5,-29,
20221205,2565,2626,2715,2508,2889042,7539362125,00,0.00,N,5,-33,
20221128,2598,2593,2645,2508,1658813,4291035150,00,0.00,N,3,0,
20221121,2598,2621,2630,2480,1802620,4616546320,00,0.00,N,5,-23,
20221114,2621,2738,2785,2616,3577749,9613514365,00,0.00,N,5,-117,
20221107,2738,2574,2894,2565,12548179,35018459520,00,0.00,N,2,183,
20221031,2555,2574,2659,2499,2194862,5677538670,00,0.00,N,2,23,
20221024,2532,2499,2560,2447,1096867,2746715030,00,0.00,N,2,85,
20221017,2447,2363,2626,2358,1511732,3796277820,00,0.00,N,2,5,
20221011,2442,2494,2546,2344,2100421,5103726010,00,0.00,N,5,-179,
20221004,2621,2480,2790,2438,3445947,9006744540,00,0.00,N,2,183,
20220926,2438,2776,2814,2381,4552879,11726892740,00,0.00,N,5,-418,
20220919,2856,2945,3175,2847,7124183,21650290610,00,0.00,N,5,-89,
20220913,2945,3058,3213,2945,4929752,15212930330,00,0.00,N,5,-108,
20220905,3053,3025,3114,2950,5318276,16158245925,00,0.00,N,2,75,
20220829,2978,2790,3044,2767,4514168,13299867625,00,0.00,N,2,56,
20220822,2922,2903,2945,2762,2583425,7386505150,00,0.00,N,5,-4,
20220816,2926,2818,3152,2814,13340941,39962684690,00,0.00,N,2,117,
20220808,2809,2809,2898,2762,2256588,6388903490,00,0.00,N,3,0,
20220801,2809,2771,2884,2771,1914375,5404500560,00,0.00,N,2,47,
20220725,2762,2767,2842,2724,1661115,4609267335,00,0.00,N,2,14,
20220718,2748,2583,2832,2583,3134249,8521867745,00,0.00,N,2,193,
20220711,2555,2569,2659,2489,2294585,5915202325,00,0.00,N,2,14,
20220704,2541,2485,2574,2367,1292497,3212714705,00,0.00,N,2,56,
20220627,2485,2532,2682,2461,1734498,4508540625,00,0.00,N,2,24,
20220620,2461,2734,2781,2287,3367330,8414844935,00,0.00,N,5,-268,
20220613,2729,3049,3049,2621,3740720,10530285515,00,0.00,N,5,-376,
20220607,3105,3246,3255,3034,4202463,13241186900,00,0.00,N,5,-141,
20220530,3246,3133,3457,3110,8821059,29265100500,00,0.00,N,2,136,
20220523,3110,3288,3420,3063,17115386,55463576285,00,0.00,N,5,-178,
20220516,3288,3438,3702,3255,56549404,198586914610,00,0.00,N,5,-42,
20220509,3330,2856,3537,2715,67393688,222594295640,00,0.00,N,2,436,
20220502,2894,2875,3020,2771,2026214,5944563220,00,0.00,N,2,5,
20220425,2889,2875,3077,2861,4082923,12127565270,00,0.00,N,5,-80,
20220418,2969,3044,3171,2898,7836538,24004352180,00,0.00,N,5,-122,
20220411,3091,2790,3175,2762,39036653,118239894185,00,0.00,N,2,301,
20220404,2790,2790,2959,2753,2623410,7475204850,00,0.00,N,5,-19,
20220328,2809,2706,2898,2677,3145240,8832836465,00,0.00,N,2,103,
20220321,2706,2710,2757,2663,921000,2498635205,00,0.00,N,5,-4,
20220314,2885,2805,2895,2745,847245,2387752045,00,0.00,N,2,60,
20220307,2825,2805,2870,2680,887917,2477242695,00,0.00,N,2,15,
20220228,2810,2765,2880,2725,677608,1903561585,00,0.00,N,2,55,
20220221,2755,2835,2890,2500,1357453,3769290625,00,0.00,N,5,-135,
20220214,2890,2860,2930,2770,1617739,4607541420,00,0.00,N,2,10,
20220207,2880,2960,3020,2870,1140404,3361582895,00,0.00,N,5,-70,
20220203,2950,2840,3030,2840,812358,2386755215,00,0.00,N,2,135,
20220124,2815,3045,3050,2690,2091183,5934970795,00,0.00,N,5,-235,
20220117,3050,3240,3295,2980,2972033,9299858625,00,0.00,N,5,-180,
20220110,3230,3255,3400,3080,6877289,22372898985,00,0.00,N,2,70,
20220103,3160,3200,3305,3105,2847242,9145019565,00,0.00,N,5,-40,
20211227,3200,3170,3425,3120,12924224,42289083265,00,0.00,N,2,130,
20211220,3070,3075,3200,2890,2947897,8956533750,00,0.00,N,3,0,
20211213,3070,3110,3200,3035,2612739,8154034555,00,0.00,N,5,-40,
20211206,3110,3030,3135,3005,2180350,6735047150,00,0.00,N,2,40,
20211129,3070,3000,3105,2775,5706720,17053182480,00,0.00,N,5,-85,
20211122,3155,3595,3600,3155,6747349,22775044610,00,0.00,N,5,-440,
20211115,3595,4005,4155,3555,31853472,125697863995,00,0.00,N,5,-265,
20211108,3860,3640,4295,3515,96140230,381482329530,00,0.00,N,2,265,
20211101,3595,3615,3970,3455,56545905,213947516690,00,0.00,N,2,60,
20211025,3535,3385,3680,3290,19038590,66879934185,00,0.00,N,2,70,
20211018,3465,3520,4090,3400,72629607,277967761465,00,0.00,N,5,-85,
20211012,3550,3070,3795,3045,14340489,50942917720,00,0.00,N,2,465,
20211005,3085,3170,3180,2890,1299581,3903818230,00,0.00,N,5,-95,
20210927,3180,3300,3550,3060,3825061,12733441290,00,0.00,N,5,-130,
20210923,3310,3355,3420,3255,952463,3169598930,00,0.00,N,5,-125,
20210913,3435,3585,3780,3375,7186787,25986114855,00,0.00,N,5,-155,
20210906,3590,3420,3780,3305,12851023,46512262690,00,0.00,N,2,215,
20210830,3375,3310,3380,3245,1084029,3593558015,00,0.00,N,2,90,
20210823,3285,2950,3335,2940,1304912,4151114510,00,0.00,N,2,335,
20210817,2950,3445,3445,2935,1765951,5586062770,00,0.00,N,5,-495,
20210809,3445,3535,3805,3360,3310976,11919479795,00,0.00,N,5,-120,
20210802,3565,3520,3585,3405,1042770,3653668620,00,0.00,N,2,45,
20210726,3520,3615,3640,3480,1013871,3627968780,00,0.00,N,5,-100,
20210719,3620,3710,3740,3600,1372184,5007652755,00,0.00,N,5,-125,
20210712,3745,3655,3865,3655,1238782,4635011725,00,0.00,N,2,90,