stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3400,3465,3525,3380,372654,1293973345,00,0.00,N,5,-65,
20250217,3465,3420,3500,3415,267833,926564430,00,0.00,N,2,45,
20250210,3420,3415,3540,3380,354277,1219248920,00,0.00,N,5,-5,
20250203,3425,3400,3515,3320,273428,934604860,00,0.00,N,2,20,
20250131,3405,3485,3500,3405,107529,369100870,00,0.00,N,5,-70,
20250120,3475,3580,3610,3405,580228,2034145935,00,0.00,N,5,-100,
20250113,3575,3680,3800,3550,1058026,3869955105,00,0.00,N,5,-115,
20250106,3690,3640,3760,3625,509998,1882285400,00,0.00,N,2,65,
20241230,3625,3490,3670,3465,313577,1131227435,00,0.00,N,2,105,
20241223,3520,3540,3730,3490,458550,1644781505,00,0.00,N,5,-50,
20241216,3570,3770,3975,3545,1431859,5465578480,00,0.00,N,5,-200,
20241209,3770,3420,3770,3135,1588376,5545361310,00,0.00,N,2,290,
20241202,3480,3570,3915,3445,3564372,13119136495,00,0.00,N,5,-85,
20241125,3565,3600,3950,3535,953448,3514472700,00,0.00,N,5,-35,
20241118,3600,3395,3695,3390,1018440,3656515415,00,0.00,N,2,150,
20241111,3450,3725,4035,3330,2504387,9090457335,00,0.00,N,5,-285,
20241104,3735,4170,4425,3640,4737200,19281903660,00,0.00,N,5,-290,
20241028,4025,3800,4465,3750,6401574,26737452255,00,0.00,N,2,165,
20241021,3860,4430,4435,3810,1946262,8031074370,00,0.00,N,5,-475,
20241014,4335,4150,4460,4075,3566554,15199139060,00,0.00,N,2,110,
20241007,4225,4415,4490,4215,1077124,4723400130,00,0.00,N,5,-190,
20240930,4415,4380,4465,4220,729159,3171211925,00,0.00,N,2,35,
20240923,4380,4800,4850,4375,3784835,17681454710,00,0.00,N,5,-430,
20240919,4810,5100,5450,4800,11819666,61016523385,00,0.00,N,2,75,
20240909,4735,4255,5480,4215,22918383,114243844670,00,0.00,N,2,405,
20240902,4330,4600,4720,4225,2456274,11089424475,00,0.00,N,5,-270,
20240826,4600,4560,4850,4330,4692916,21617593335,00,0.00,N,5,-50,
20240819,4650,5180,5250,4380,9484441,46283080555,00,0.00,N,5,-600,
20240812,5250,5620,5790,4980,8842146,47755847105,00,0.00,N,5,-250,
20240805,5500,5310,5950,4535,25423921,140867686070,00,0.00,N,2,50,
20240729,5450,5160,6620,5070,31826837,182278648330,00,0.00,N,2,400,
20240722,5050,3630,5770,3590,57029508,282094948330,00,0.00,N,2,1495,
20240715,3555,3530,3650,3495,296236,1048862500,00,0.00,N,2,50,
20240708,3505,3475,3545,3450,196378,686376500,00,0.00,N,2,30,
20240701,3475,3530,3575,3410,328536,1150130790,00,0.00,N,5,-55,
20240624,3530,3565,4010,3500,1791503,6733521620,00,0.00,N,5,-45,
20240617,3575,3565,3680,3535,220971,792327195,00,0.00,N,5,-5,
20240610,3580,3650,3720,3580,154716,561824715,00,0.00,N,5,-70,
20240603,3650,3650,3710,3640,80079,293257465,00,0.00,N,2,5,
20240527,3645,3780,3780,3640,109940,405248300,00,0.00,N,5,-90,
20240520,3735,3780,3800,3700,173374,647799720,00,0.00,N,5,-45,
20240513,3780,3775,3800,3730,80749,304403865,00,0.00,N,2,5,
20240507,3775,3785,3845,3765,116078,439741265,00,0.00,N,5,-10,
20240429,3785,3800,3820,3750,107099,404537465,00,0.00,N,5,-15,
20240422,3800,3765,3850,3740,181284,690391150,00,0.00,N,2,50,
20240415,3750,3755,3800,3700,224563,840289685,00,0.00,N,5,-35,
20240408,3785,3785,3825,3740,114436,433103755,00,0.00,N,5,-20,
20240401,3805,3870,3930,3785,219256,843598540,00,0.00,N,5,-65,
20240325,3870,3960,4055,3830,706889,2771305465,00,0.00,N,5,-70,
20240318,3940,3870,3960,3825,414964,1618044175,00,0.00,N,2,80,
20240311,3860,3780,3895,3775,320426,1228803825,00,0.00,N,2,55,
20240304,3805,3845,4005,3745,497320,1918669240,00,0.00,N,5,-10,
20240226,3815,3935,3940,3805,173137,667239980,00,0.00,N,5,-120,
20240219,3935,3875,3980,3875,334851,1312965870,00,0.00,N,2,45,
20240213,3890,3840,3905,3810,217769,839933990,00,0.00,N,2,50,
20240205,3840,3845,3870,3790,185975,712631960,00,0.00,N,5,-15,
20240129,3855,3830,3865,3770,286594,1097568960,00,0.00,N,2,25,
20240122,3830,3850,3865,3740,210846,804330085,00,0.00,N,5,-15,
20240115,3845,3905,3950,3780,310756,1195783265,00,0.00,N,5,-60,
20240108,3905,4040,4130,3900,515296,2061692640,00,0.00,N,5,-105,
20240102,4010,4045,4280,4000,691530,2850709020,00,0.00,N,5,-100,
20231226,4110,3870,4110,3835,609557,2429744670,00,0.00,N,2,265,
20231218,3845,3885,3900,3740,970401,3691105330,00,0.00,N,5,-40,
20231211,3885,4060,4100,3885,562423,2238870785,00,0.00,N,5,-175,
20231204,4060,3940,4170,3900,442820,1797060095,00,0.00,N,2,120,
20231127,3940,4020,4250,3805,1163115,4732965385,00,0.00,N,5,-30,
20231120,3970,3920,4130,3900,235759,940291470,00,0.00,N,2,60,
20231113,3910,3950,3980,3775,254793,992217680,00,0.00,N,5,-25,
20231106,3935,3980,4210,3895,422717,1711034515,00,0.00,N,5,-50,
20231030,3985,4045,4070,3925,269336,1075825465,00,0.00,N,5,-55,
20231023,4040,3610,4065,3610,557373,2156086940,00,0.00,N,2,420,
20231016,3620,3740,3770,3510,352969,1291969645,00,0.00,N,5,-160,
20231010,3780,3755,3830,3670,208566,782590920,00,0.00,N,2,45,
20231004,3735,3755,3790,3590,125946,465600995,00,0.00,N,5,-20,
20230925,3755,3950,3975,3685,259358,987738910,00,0.00,N,5,-220,
20230918,3975,4135,4200,3930,346755,1392538995,00,0.00,N,5,-200,
20230911,4175,4225,4545,3975,1894771,8076723995,00,0.00,N,5,-10,
20230904,4185,4005,4240,3940,596485,2420980365,00,0.00,N,2,200,
20230828,3985,4075,4145,3950,281198,1138869635,00,0.00,N,5,-80,
20230821,4065,4055,4210,4040,225129,926298740,00,0.00,N,5,-20,
20230814,4085,4225,4235,4030,384904,1580619965,00,0.00,N,5,-140,
20230807,4225,4190,4290,4000,587882,2459981650,00,0.00,N,5,-5,
20230731,4230,4180,4475,4095,1444503,6150641505,00,0.00,N,2,30,
20230724,4200,4160,4690,3760,4935397,20884563940,00,0.00,N,2,90,
20230717,4110,3880,4200,3840,580424,2321728460,00,0.00,N,2,170,
20230710,3940,3775,4510,3630,1311421,5296238760,00,0.00,N,2,150,
20230703,3790,3980,4095,3750,955446,3743263210,00,0.00,N,5,-330,
20230626,4120,4340,4340,4030,419182,1749353100,00,0.00,N,5,-155,
20230619,4275,4180,4495,4150,809880,3515690350,00,0.00,N,2,70,
20230612,4205,4650,4735,4120,2198226,9580438320,00,0.00,N,5,-575,
20230605,4780,4780,4780,4780,0,0,00,0.00,N,3,0,
20230530,4780,4780,4780,4780,0,0,00,0.00,N,3,0,
20230522,4780,4780,4780,4780,0,0,00,0.00,N,3,0,
20230515,4780,4920,4970,4670,861677,4139038330,00,0.00,N,5,-260,
20230508,5040,5240,5530,5020,2617353,13824252270,00,0.00,N,5,-200,
20230502,5240,4925,5330,4915,622163,3220586135,00,0.00,N,2,320,
20230424,4920,5120,5150,4875,683213,3403363270,00,0.00,N,5,-200,
20230417,5120,5270,5350,5060,1201620,6286681760,00,0.00,N,5,-120,
20230410,5240,5160,5370,5010,1449445,7557038720,00,0.00,N,2,90,
20230403,5150,5050,5340,4985,1912555,9889346665,00,0.00,N,2,110,
20230327,5040,4820,5100,4745,792814,3924501950,00,0.00,N,2,250,
20230320,4790,4765,4860,4760,386260,1854459065,00,0.00,N,2,15,
20230313,4775,4860,4880,4590,1058787,4979453235,00,0.00,N,5,-90,
20230306,4865,5010,5120,4865,807709,4015082005,00,0.00,N,5,-115,
20230227,4980,4880,4990,4775,576344,2805955330,00,0.00,N,2,70,
20230220,4910,5050,5240,4895,1881074,9578453110,00,0.00,N,5,-85,
20230213,4995,4760,5550,4730,9790310,50779790095,00,0.00,N,2,215,
20230206,4780,4800,4955,4745,690497,3344736405,00,0.00,N,5,-35,
20230130,4815,4755,4945,4720,792336,3818129245,00,0.00,N,2,50,
20230125,4765,4690,4805,4670,425604,2015250820,00,0.00,N,2,105,
20230116,4660,4770,4830,4595,554954,2601151875,00,0.00,N,5,-110,
20230109,4770,4785,4890,4750,715826,3448018230,00,0.00,N,2,25,
20230102,4745,4815,4980,4460,2416496,11399021805,00,0.00,N,5,-45,
20221226,4790,4905,5140,4750,1736447,8640146595,00,0.00,N,5,-85,
20221219,4875,4910,5070,4795,1478748,7326072000,00,0.00,N,5,-50,
20221212,4925,4820,5280,4820,4458040,22707856870,00,0.00,N,2,110,
20221205,4815,4830,4985,4615,1225029,5886168165,00,0.00,N,5,-10,
20221128,4825,4895,4925,4680,1151091,5540613385,00,0.00,N,5,-70,
20221121,4895,4985,5250,4805,2236584,11084243385,00,0.00,N,5,-125,
20221114,5020,5100,5300,4985,3206551,16480395250,00,0.00,N,2,85,
20221107,4935,4885,5120,4855,2767498,13795417010,00,0.00,N,2,75,
20221031,4860,4500,5470,4500,16256930,83044938315,00,0.00,N,2,390,
20221024,4470,4635,4965,4450,3902240,18460643370,00,0.00,N,5,-145,
20221017,4615,4285,5380,4215,13157879,65175961195,00,0.00,N,2,210,
20221011,4405,5450,5640,4170,5931960,29111503005,00,0.00,N,5,-1135,
20221004,5540,4820,5750,4820,24337544,131732816610,00,0.00,N,2,790,
20220926,4750,4275,5230,4000,15852501,76442099975,00,0.00,N,2,365,
20220919,4385,4720,4725,4320,900401,4091239885,00,0.00,N,5,-315,
20220913,4700,4785,5230,4690,1430112,7020940770,00,0.00,N,5,-50,
20220905,4750,4925,5150,4705,834231,4036320245,00,0.00,N,5,-210,
20220829,4960,5080,5280,4940,946285,4847811730,00,0.00,N,5,-330,
20220822,5290,5300,5820,5110,7008549,38418170510,00,0.00,N,5,-50,
20220816,5340,5650,5920,5340,3147258,17935918520,00,0.00,N,5,-260,
20220808,5600,5920,5920,5450,1888119,10663128620,00,0.00,N,5,-10,
20220801,5610,5470,5730,5360,2122295,11762415000,00,0.00,N,2,150,
20220725,5460,5800,5880,5450,3120551,17558780680,00,0.00,N,5,-390,
20220718,5850,5650,6440,5600,16278033,98317144460,00,0.00,N,2,220,
20220711,5630,5930,6860,5510,35713974,225670600180,00,0.00,N,5,-210,
20220704,5840,5660,6940,5410,55430830,339445027940,00,0.00,N,2,110,
20220627,5730,4125,5910,4125,38427208,200652720360,00,0.00,N,2,1745,
20220620,3985,4530,4590,3780,607061,2458740050,00,0.00,N,5,-415,
20220613,4400,4800,4840,4255,462310,2090767490,00,0.00,N,5,-460,
20220607,4860,4990,5000,4850,199087,973442705,00,0.00,N,5,-135,
20220530,4995,4955,5070,4945,259544,1296816195,00,0.00,N,2,50,
20220523,4945,5030,5030,4865,216577,1069140040,00,0.00,N,3,0,
20220516,4945,4970,5060,4810,317339,1574282315,00,0.00,N,5,-25,
20220509,4970,5080,5090,4750,654661,3210747675,00,0.00,N,5,-110,
20220502,5080,5100,5470,5050,1160326,6102409280,00,0.00,N,5,-40,
20220425,5120,5160,5200,5050,345922,1772738910,00,0.00,N,5,-110,
20220418,5230,5230,5350,5180,406308,2137079850,00,0.00,N,3,0,
20220411,5230,5210,5390,5080,589954,3076277260,00,0.00,N,2,100,
20220404,5130,5230,5470,5050,860917,4547810970,00,0.00,N,5,-140,
20220328,5270,5240,5400,5200,608970,3211821200,00,0.00,N,2,20,
20220321,5250,5370,5720,5180,3341510,18060688510,00,0.00,N,2,50,
20220314,5200,5010,5250,4900,872539,4456223750,00,0.00,N,2,170,
20220307,5030,5120,5120,4865,502271,2508687735,00,0.00,N,5,-100,
20220228,5130,4820,5490,4760,2318271,12019101860,00,0.00,N,2,340,
20220221,4790,4930,5050,4705,756184,3682548935,00,0.00,N,5,-210,
20220214,5000,5020,5090,4735,728520,3586182275,00,0.00,N,5,-80,
20220207,5080,5190,5610,5080,1693292,8988025500,00,0.00,N,5,-100,
20220203,5180,4930,5210,4925,335680,1710500120,00,0.00,N,2,295,
20220124,4885,5340,5340,4645,1193543,5851267970,00,0.00,N,5,-475,
20220117,5360,5780,5810,5160,1887774,10357447350,00,0.00,N,5,-460,
20220110,5820,6300,6510,5740,4013297,24364179850,00,0.00,N,5,-440,
20220103,6260,5940,7200,5940,17755904,120316501240,00,0.00,N,2,310,
20211227,5950,5610,6210,5520,2844740,16873181630,00,0.00,N,2,340,
20211220,5610,5460,5940,5360,1441682,8115007550,00,0.00,N,2,150,
20211213,5460,5460,6060,5360,2224183,12679719110,00,0.00,N,2,30,
20211206,5430,5200,5560,5090,923674,4986434640,00,0.00,N,2,260,
20211129,5170,5010,6090,4845,3654049,19978288840,00,0.00,N,5,-40,
20211122,5210,5500,5550,5180,475868,2544542320,00,0.00,N,5,-280,
20211115,5490,5580,5650,5460,325020,1802946920,00,0.00,N,5,-30,
20211108,5520,5820,5820,5370,502709,2788515480,00,0.00,N,5,-260,
20211101,5780,5940,6100,5690,522516,3082354560,00,0.00,N,5,-150,
20211025,5930,6030,6080,5800,662441,3944695480,00,0.00,N,5,-70,
20211018,6000,5900,6920,5780,4392235,27804850960,00,0.00,N,2,140,
20211012,5860,5540,6060,5510,1008408,5817794280,00,0.00,N,2,320,
20211005,5540,5500,6690,5140,5351451,31648169450,00,0.00,N,2,10,
20210927,5530,5870,5900,5500,573726,3260383290,00,0.00,N,5,-370,
20210923,5900,5920,5970,5800,161924,953000470,00,0.00,N,5,-50,
20210913,5950,6090,6100,5900,381504,2285986660,00,0.00,N,5,-130,
20210906,6080,6370,6370,6000,500659,3103442190,00,0.00,N,5,-250,
20210830,6330,6250,6360,6130,412842,2581465740,00,0.00,N,2,100,
20210823,6230,5750,6330,5730,602781,3689630790,00,0.00,N,2,450,
20210817,5780,6400,6410,5700,804605,4879147540,00,0.00,N,5,-620,
20210809,6400,6650,6900,6350,968514,6430011090,00,0.00,N,5,-250,
20210802,6650,6520,6720,6400,646394,4254577270,00,0.00,N,2,90,
20210726,6560,6790,6830,6510,651111,4351127320,00,0.00,N,5,-230,
20210719,6790,6950,7000,6780,616845,4227094070,00,0.00,N,5,-160,
20210712,6950,6870,7030,6860,584172,4061359470,00,0.00,N,2,90,