stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2020,2140,2315,2020,3067143,6607780468,00,0.00,N,5,-125,
20250217,2145,2175,2210,2115,1162137,2515471710,00,0.00,N,5,-25,
20250210,2170,2250,2285,2145,1962552,4347016350,00,0.00,N,5,-45,
20250203,2215,2100,2465,2050,16211135,36841979355,00,0.00,N,2,80,
20250131,2135,2035,2160,2010,779663,1640880430,00,0.00,N,2,95,
20250120,2040,2010,2140,2005,1766644,3648239050,00,0.00,N,2,10,
20250113,2030,2035,2155,1976,2742616,5645573047,00,0.00,N,5,-10,
20250106,2040,2250,2430,1950,7869785,17577126172,00,0.00,N,5,-155,
20241230,2195,2015,2280,1971,3011464,6479726287,00,0.00,N,2,190,
20241223,2005,2035,2170,1980,3121067,6474496610,00,0.00,N,2,9,
20241216,1996,1997,2110,1978,3083884,6299033670,00,0.00,N,2,11,
20241209,1985,1711,2065,1650,4017702,7700098802,00,0.00,N,2,214,
20241202,1771,1926,2115,1722,5336298,10451067487,00,0.00,N,5,-129,
20241125,1900,1845,1962,1820,893053,1703537450,00,0.00,N,2,67,
20241118,1833,1723,1859,1722,403186,730137136,00,0.00,N,2,96,
20241111,1737,1936,1941,1655,934376,1659750181,00,0.00,N,5,-193,
20241104,1930,1883,1957,1858,794753,1522140044,00,0.00,N,2,35,
20241028,1895,1839,1945,1830,506384,960804790,00,0.00,N,2,37,
20241021,1858,1964,1988,1849,632393,1208499356,00,0.00,N,5,-120,
20241014,1978,1991,2030,1935,714286,1417289807,00,0.00,N,5,-20,
20241007,1998,2030,2065,1997,602786,1220184022,00,0.00,N,5,-32,
20240930,2030,2090,2125,2015,1221618,2531094395,00,0.00,N,5,-50,
20240923,2080,2045,2145,2035,2092981,4388184555,00,0.00,N,2,20,
20240919,2060,2045,2220,2005,1652271,3508125645,00,0.00,N,2,10,
20240909,2050,2115,2185,1989,3776940,7870650876,00,0.00,N,5,-110,
20240902,2160,2430,2510,2125,23468324,55150163670,00,0.00,N,5,-230,
20240826,2390,1889,2595,1865,63366682,151672010344,00,0.00,N,2,513,
20240819,1877,1959,1959,1871,362104,694976280,00,0.00,N,5,-75,
20240812,1952,1920,1975,1900,302630,585196868,00,0.00,N,2,32,
20240805,1920,2015,2015,1689,1457548,2695436750,00,0.00,N,5,-115,
20240729,2035,2115,2135,2030,663269,1381013140,00,0.00,N,5,-60,
20240722,2095,2265,2550,2005,16902516,39936065730,00,0.00,N,5,-100,
20240715,2195,2330,2335,2190,586820,1322383505,00,0.00,N,5,-115,
20240708,2310,2295,2370,2260,569324,1317772780,00,0.00,N,2,15,
20240701,2295,2380,2415,2270,743418,1731208825,00,0.00,N,5,-80,
20240624,2375,2410,2475,2350,785152,1883582880,00,0.00,N,5,-25,
20240617,2400,2475,2530,2360,1506109,3672303525,00,0.00,N,5,-75,
20240610,2475,2450,2565,2435,2042622,5153064740,00,0.00,N,2,25,
20240603,2450,2400,2545,2395,1430089,3544905970,00,0.00,N,2,50,
20240527,2400,2405,2485,2335,1543801,3738704845,00,0.00,N,5,-10,
20240520,2410,2415,2480,2365,882598,2131541750,00,0.00,N,5,-5,
20240513,2415,2455,2500,2415,501739,1227754665,00,0.00,N,5,-40,
20240507,2455,2405,2470,2380,572421,1392245375,00,0.00,N,2,55,
20240429,2400,2310,2590,2310,1943187,4783149750,00,0.00,N,2,100,
20240422,2300,2400,2425,2295,564688,1335904670,00,0.00,N,5,-85,
20240415,2385,2405,2430,2275,858965,2015696910,00,0.00,N,5,-25,
20240408,2410,2410,2430,2335,542804,1293759805,00,0.00,N,5,-5,
20240401,2415,2540,2575,2410,1170218,2912487355,00,0.00,N,5,-120,
20240325,2535,2460,2650,2410,4585919,11804532045,00,0.00,N,2,75,
20240318,2460,2380,2555,2380,1888700,4673944515,00,0.00,N,2,75,
20240311,2385,2380,2450,2360,775169,1861012780,00,0.00,N,2,5,
20240304,2380,2520,2530,2320,1372747,3314725450,00,0.00,N,5,-115,
20240226,2495,2550,2645,2430,1725459,4369898875,00,0.00,N,5,-45,
20240219,2540,2640,2670,2505,1634614,4227568090,00,0.00,N,5,-65,
20240213,2605,2520,2665,2500,1966366,5076603895,00,0.00,N,2,125,
20240205,2480,2590,2600,2465,2019574,5078144690,00,0.00,N,5,-120,
20240129,2600,3040,3045,2505,14845349,41017564700,00,0.00,N,5,-340,
20240122,2940,2560,3065,2525,32170984,91744809145,00,0.00,N,2,425,
20240115,2515,2600,2685,2390,3032467,7721673990,00,0.00,N,5,-25,
20240108,2540,2560,2795,2510,7664391,20162678385,00,0.00,N,2,5,
20240102,2535,2465,2570,2450,1271922,3192172020,00,0.00,N,2,70,
20231226,2465,2395,2495,2360,547646,1334007555,00,0.00,N,2,70,
20231218,2395,2475,2535,2385,1491473,3682143220,00,0.00,N,5,-65,
20231211,2460,2550,2595,2460,2596448,6561334925,00,0.00,N,5,-55,
20231204,2515,2370,2580,2365,3819438,9499296135,00,0.00,N,2,135,
20231127,2380,2490,2505,2330,2301079,5530774250,00,0.00,N,5,-220,
20231120,2600,2350,2645,2315,16735453,41915887845,00,0.00,N,2,150,
20231113,2450,2195,2530,2150,4660850,11266112655,00,0.00,N,2,255,
20231106,2195,2285,2315,2175,549319,1242065485,00,0.00,N,5,-75,
20231030,2270,2110,2280,2105,703505,1535462355,00,0.00,N,2,130,
20231023,2140,2150,2265,2120,578812,1259099590,00,0.00,N,5,-25,
20231016,2165,2360,2370,2165,741773,1678914275,00,0.00,N,5,-210,
20231010,2375,2360,2635,2235,4348361,10578525975,00,0.00,N,2,50,
20231004,2325,2270,2355,2165,801033,1798814290,00,0.00,N,2,50,
20230925,2275,2360,2420,2225,737954,1707943005,00,0.00,N,5,-80,
20230918,2355,2675,2685,2310,1484879,3693477420,00,0.00,N,5,-265,
20230911,2620,2615,2710,2520,1562858,4083058950,00,0.00,N,3,0,
20230904,2620,2690,2895,2560,5109190,13859708040,00,0.00,N,5,-85,
20230828,2705,2465,2820,2400,11670297,31234806520,00,0.00,N,2,235,
20230821,2470,2370,2565,2345,2108766,5174681215,00,0.00,N,2,150,
20230814,2320,2565,2620,2310,1742857,4295345060,00,0.00,N,5,-245,
20230807,2565,2605,2720,2515,3814218,9932638535,00,0.00,N,5,-95,
20230731,2660,2355,3020,2345,22445614,62057074380,00,0.00,N,2,295,
20230724,2365,2550,2555,2265,1378619,3251825140,00,0.00,N,5,-190,
20230717,2555,2615,2685,2465,1509786,3880689415,00,0.00,N,5,-55,
20230710,2610,2555,2790,2545,5882571,15773957370,00,0.00,N,2,105,
20230703,2505,2590,2895,2500,14228858,38595610855,00,0.00,N,5,-15,
20230626,2520,2495,2765,2455,10751003,28145779670,00,0.00,N,2,5,
20230619,2515,2265,2695,2240,11877507,29881511225,00,0.00,N,2,240,
20230612,2275,2295,2395,2255,632970,1459365990,00,0.00,N,5,-35,
20230605,2310,2365,2365,2305,288395,671113340,00,0.00,N,5,-25,
20230530,2335,2265,2350,2260,349371,803111305,00,0.00,N,2,75,
20230522,2260,2345,2375,2245,499993,1153642155,00,0.00,N,5,-95,
20230515,2355,2365,2415,2280,731672,1700398995,00,0.00,N,5,-20,
20230508,2375,2365,2410,2305,487582,1155117765,00,0.00,N,2,30,
20230502,2345,2265,2385,2265,286724,671853670,00,0.00,N,2,70,
20230424,2275,2365,2395,2235,768126,1765750610,00,0.00,N,5,-110,
20230417,2385,2455,2520,2380,1031781,2540575445,00,0.00,N,5,-55,
20230410,2440,2410,2460,2310,887893,2118191080,00,0.00,N,2,35,
20230403,2405,2475,2520,2395,1129448,2770426020,00,0.00,N,5,-40,
20230327,2445,2490,2515,2375,782642,1915582535,00,0.00,N,5,-5,
20230320,2450,2545,2545,2375,1063692,2606128260,00,0.00,N,5,-80,
20230313,2530,2590,2590,2385,1175892,2909062830,00,0.00,N,5,-95,
20230306,2625,2700,2785,2625,2834711,7686276440,00,0.00,N,5,-10,
20230227,2635,2605,2680,2555,562452,1470263375,00,0.00,N,2,30,
20230220,2605,2545,2850,2540,2515422,6781716885,00,0.00,N,2,60,
20230213,2545,2790,2795,2540,1721033,4576975080,00,0.00,N,5,-210,
20230206,2755,2920,2935,2660,6624904,18618409340,00,0.00,N,5,-65,
20230130,2820,2655,2860,2585,7372004,20095211940,00,0.00,N,2,165,
20230125,2655,2500,2860,2450,10090513,26815869210,00,0.00,N,2,215,
20230116,2440,2375,2500,2325,2134201,5175352275,00,0.00,N,2,65,
20230109,2375,2325,2700,2295,9182881,22918720955,00,0.00,N,2,50,
20230102,2325,2105,2645,1965,10844836,26350032535,00,0.00,N,2,220,
20221226,2105,2080,2200,2080,393686,839188220,00,0.00,N,2,25,
20221219,2080,2270,2270,2065,445899,964563940,00,0.00,N,5,-190,
20221212,2270,2250,2380,2240,354311,815581005,00,0.00,N,3,0,
20221205,2270,2420,2475,2250,885503,2106961360,00,0.00,N,5,-135,
20221128,2405,2410,2425,2290,483081,1132891960,00,0.00,N,5,-5,
20221121,2410,2460,2465,2315,661338,1571620845,00,0.00,N,5,-50,
20221114,2460,2545,2670,2450,1253956,3189067530,00,0.00,N,5,-70,
20221107,2530,2390,2605,2390,3003482,7555057730,00,0.00,N,2,140,
20221031,2390,2345,2570,2330,2351903,5708711935,00,0.00,N,2,60,
20221024,2330,2340,2680,2300,4664410,11678573725,00,0.00,N,3,0,
20221017,2330,2280,2595,2280,1847459,4532052130,00,0.00,N,5,-10,
20221011,2340,2350,2355,2070,997997,2215379125,00,0.00,N,5,-50,
20221004,2390,2335,2425,2315,357111,848139640,00,0.00,N,2,85,
20220926,2305,2620,2670,2210,2475786,6004903340,00,0.00,N,5,-365,
20220919,2670,2780,2825,2640,741656,2028504225,00,0.00,N,5,-100,
20220913,2770,2660,2995,2655,2985135,8489214430,00,0.00,N,2,120,
20220905,2650,2695,2750,2610,407080,1089445690,00,0.00,N,5,-70,
20220829,2720,2805,2955,2715,584099,1642096775,00,0.00,N,5,-205,
20220822,2925,2965,3050,2810,904406,2650909505,00,0.00,N,5,-130,
20220816,3055,3030,3090,2950,1117731,3382997530,00,0.00,N,3,0,
20220808,3055,3085,3130,2990,741034,2258340740,00,0.00,N,5,-45,
20220801,3100,2930,3250,2860,4045701,12436611465,00,0.00,N,2,185,
20220725,2915,2830,3100,2820,4341318,12866784630,00,0.00,N,2,80,
20220718,2835,2750,2905,2710,708172,2001885255,00,0.00,N,2,115,
20220711,2720,2800,2970,2630,1796877,5036846515,00,0.00,N,5,-25,
20220704,2745,2625,2885,2540,1791118,4912088155,00,0.00,N,2,130,
20220627,2615,2460,3100,2460,7334860,20768263810,00,0.00,N,2,155,
20220620,2460,2895,2920,2285,1599189,4031456780,00,0.00,N,5,-430,
20220613,2890,3340,3670,2725,3342218,10762803725,00,0.00,N,5,-495,
20220607,3385,3370,3480,3235,1374570,4652333935,00,0.00,N,2,15,
20220530,3370,3320,3435,3315,403373,1358722235,00,0.00,N,2,60,
20220523,3310,3355,3515,3230,852816,2868439825,00,0.00,N,5,-60,
20220516,3370,3285,3445,3280,685362,2294609495,00,0.00,N,2,95,
20220509,3275,3455,3500,3215,860753,2851291350,00,0.00,N,5,-215,
20220502,3490,3395,3860,3395,1645414,6012482930,00,0.00,N,2,10,
20220425,3480,3600,3645,3470,770390,2723822135,00,0.00,N,5,-190,
20220418,3670,3820,3870,3655,982516,3696989295,00,0.00,N,5,-100,
20220411,3770,3725,3965,3500,1803034,6781476050,00,0.00,N,2,75,
20220404,3695,3855,3920,3620,1469017,5583771700,00,0.00,N,5,-160,
20220328,3855,3900,4130,3845,5029335,19925348020,00,0.00,N,5,-20,
20220321,3875,3800,3995,3740,4248741,16514306765,00,0.00,N,2,95,
20220314,3780,3740,4135,3605,9547989,37033271425,00,0.00,N,2,105,
20220307,3675,3565,3725,3405,1121619,4001057290,00,0.00,N,2,70,
20220228,3605,3540,3705,3530,1232884,4469970570,00,0.00,N,2,85,
20220221,3520,3485,3920,3410,3709390,13594411840,00,0.00,N,5,-30,
20220214,3550,3540,3720,3300,1951570,6816648245,00,0.00,N,5,-55,
20220207,3605,3605,3975,3555,6454297,24171882135,00,0.00,N,2,65,
20220203,3540,3415,3550,3410,521543,1819797790,00,0.00,N,2,145,
20220124,3395,3800,3820,3220,2893124,9963809310,00,0.00,N,5,-405,
20220117,3800,4000,4025,3680,1616804,6158502565,00,0.00,N,5,-195,
20220110,3995,4145,4315,3990,2662008,11072669655,00,0.00,N,5,-150,
20220103,4145,4020,4545,3955,8570508,36896799775,00,0.00,N,2,155,
20211227,3990,3915,4100,3860,1334795,5265198450,00,0.00,N,2,60,
20211220,3930,4040,4065,3870,1503114,5929132595,00,0.00,N,5,-135,
20211213,4065,4570,4570,4040,4367274,18845184005,00,0.00,N,5,-210,
20211206,4275,3880,4570,3825,15756377,67675252210,00,0.00,N,2,390,
20211129,3885,4090,4210,3535,4742699,18321867245,00,0.00,N,5,-330,
20211122,4215,4655,4780,4215,3488289,15937587640,00,0.00,N,5,-440,
20211115,4655,4815,4835,4480,2920649,13520150760,00,0.00,N,2,65,
20211108,4590,4580,4880,4500,4322057,20037302155,00,0.00,N,2,20,
20211101,4570,4955,5170,4540,7508557,36856058380,00,0.00,N,5,-340,
20211025,4910,5210,5730,4885,41081531,221248117930,00,0.00,N,5,-180,
20211018,5090,4965,5300,4875,15921756,81560923470,00,0.00,N,2,165,
20211012,4925,4740,5070,4475,7507632,35868478825,00,0.00,N,2,190,
20211005,4735,4605,4785,4400,4173203,19223215820,00,0.00,N,2,45,
20210927,4690,4630,5330,4400,27566708,137493719900,00,0.00,N,2,55,
20210923,4635,5050,5050,4610,2201181,10540455465,00,0.00,N,5,-385,
20210913,5020,4495,5150,4455,9592556,46877668460,00,0.00,N,2,565,
20210906,4455,4660,4815,4405,2426382,11289734780,00,0.00,N,5,-210,
20210830,4665,4440,5010,4360,10413557,49986922895,00,0.00,N,2,245,
20210823,4420,4290,4540,4200,2168182,9516521210,00,0.00,N,2,125,
20210817,4295,4575,5100,4250,9690014,46532337425,00,0.00,N,5,-280,
20210809,4575,4940,4940,4350,2629829,12132983095,00,0.00,N,5,-315,
20210802,4890,4725,5020,4630,3537005,17088601005,00,0.00,N,2,135,
20210726,4755,5110,5120,4755,3156503,15507591565,00,0.00,N,5,-245,
20210719,5000,5180,5180,4870,4101014,20578111940,00,0.00,N,5,-180,
20210712,5180,5260,5440,5150,4353602,23073046210,00,0.00,N,5,-30,