stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,415,415,415,415,0,0,00,0.00,N,3,0,
20250131,415,415,415,415,0,0,00,0.00,N,3,0,
20250120,415,415,415,415,0,0,00,0.00,N,3,0,
20250113,415,415,415,415,0,0,00,0.00,N,3,0,
20250106,415,415,415,415,0,0,00,0.00,N,3,0,
20241230,415,415,415,415,0,0,00,0.00,N,3,0,
20241223,415,415,415,415,0,0,00,0.00,N,3,0,
20241216,415,415,415,415,0,0,00,0.00,N,3,0,
20241209,415,415,415,415,0,0,00,0.00,N,3,0,
20241202,415,415,415,415,0,0,00,0.00,N,3,0,
20241125,415,415,415,415,0,0,00,0.00,N,3,0,
20241118,415,415,415,415,0,0,00,0.00,N,3,0,
20241111,415,415,415,415,0,0,00,0.00,N,3,0,
20241104,415,415,415,415,0,0,00,0.00,N,3,0,
20241028,415,415,415,415,0,0,00,0.00,N,3,0,
20241021,415,415,415,415,0,0,00,0.00,N,3,0,
20241014,415,415,415,415,0,0,00,0.00,N,3,0,
20241007,415,415,415,415,0,0,00,0.00,N,3,0,
20240930,415,415,415,415,0,0,00,0.00,N,3,0,
20240923,415,415,415,415,0,0,00,0.00,N,3,0,
20240919,415,415,415,415,0,0,00,0.00,N,3,0,
20240909,415,415,415,415,0,0,00,0.00,N,3,0,
20240902,415,415,415,415,0,0,00,0.00,N,3,0,
20240826,415,415,415,415,0,0,00,0.00,N,3,0,
20240819,415,415,415,415,0,0,00,0.00,N,3,0,
20240812,415,415,415,415,0,0,00,0.00,N,3,0,
20240805,415,415,415,415,0,0,00,0.00,N,3,0,
20240729,415,415,415,415,0,0,00,0.00,N,3,0,
20240722,415,415,415,415,0,0,00,0.00,N,3,0,
20240715,415,415,415,415,0,0,00,0.00,N,3,0,
20240708,415,415,415,415,0,0,00,0.00,N,3,0,
20240701,415,415,415,415,0,0,00,0.00,N,3,0,
20240624,415,415,415,415,0,0,00,0.00,N,3,0,
20240617,415,415,415,415,0,0,00,0.00,N,3,0,
20240610,415,415,415,415,0,0,00,0.00,N,3,0,
20240603,415,415,415,415,0,0,00,0.00,N,3,0,
20240527,415,415,415,415,0,0,00,0.00,N,3,0,
20240520,415,415,415,415,0,0,00,0.00,N,3,0,
20240513,415,415,415,415,0,0,00,0.00,N,3,0,
20240507,415,415,415,415,0,0,00,0.00,N,3,0,
20240429,415,415,415,415,0,0,00,0.00,N,3,0,
20240422,415,415,415,415,0,0,00,0.00,N,3,0,
20240415,415,415,415,415,0,0,00,0.00,N,3,0,
20240408,415,415,415,415,0,0,00,0.00,N,3,0,
20240401,415,472,504,401,9072938,4132626208,00,0.00,N,5,-57,
20240325,472,514,569,467,17351745,9102706801,00,0.00,N,5,-8,
20240318,480,501,579,433,27936464,13844096676,00,0.00,N,5,-21,
20240311,501,535,639,500,30347914,17584695706,00,0.00,N,5,-25,
20240304,526,615,676,520,25241102,14803813482,00,0.00,N,5,-107,
20240226,633,571,798,514,206092825,140748680414,00,0.00,N,2,97,
20240219,536,480,536,409,49682261,24187618647,00,0.00,N,2,48,
20240213,488,428,504,428,16171078,7581467672,00,0.00,N,2,67,
20240205,421,452,460,415,5308615,2290892445,00,0.00,N,5,-36,
20240129,457,395,586,373,106974188,55362261049,00,0.00,N,2,90,
20240122,367,400,402,349,4419009,1651133063,00,0.00,N,5,-33,
20240115,400,412,418,386,3902601,1566476923,00,0.00,N,5,-15,
20240108,415,410,442,402,4625321,1946780783,00,0.00,N,2,5,
20240102,410,425,431,407,3195137,1338355400,00,0.00,N,5,-8,
20231226,418,437,462,397,8287043,3515539775,00,0.00,N,5,-19,
20231218,437,421,479,404,11046348,4871630539,00,0.00,N,2,22,
20231211,415,395,518,394,41798092,19601435007,00,0.00,N,2,15,
20231204,400,483,515,362,28271310,12395888439,00,0.00,N,5,-82,
20231127,482,570,570,458,11050974,5595776322,00,0.00,N,5,-89,
20231120,571,610,637,566,9787730,5804580614,00,0.00,N,5,-36,
20231113,607,759,776,545,10812352,6858069214,00,0.00,N,5,-151,
20231106,758,769,814,724,2765340,2138160232,00,0.00,N,5,-7,
20231030,765,779,793,675,1886491,1420220470,00,0.00,N,2,1,
20231023,764,730,900,694,6846748,5353521437,00,0.00,N,2,37,
20231016,727,960,960,718,6907829,5681053214,00,0.00,N,5,-233,
20231010,960,1040,1041,954,1816260,1804674778,00,0.00,N,5,-70,
20231004,1030,1023,1039,980,1072272,1083771967,00,0.00,N,5,-10,
20230925,1040,1068,1074,996,1292544,1319441376,00,0.00,N,5,-28,
20230918,1068,1132,1199,1042,3857047,4226489382,00,0.00,N,2,28,
20230911,1040,1225,1277,1028,5365794,6229147146,00,0.00,N,5,-184,
20230904,1224,1240,1436,1192,15180213,19804020553,00,0.00,N,5,-16,
20230828,1240,1243,1311,1221,3770097,4761925258,00,0.00,N,5,-1,
20230821,1241,1227,1561,1153,17663211,22603566489,00,0.00,N,5,-365,
20230814,1606,1617,1786,1443,11456541,18571382659,00,0.00,N,2,19,
20230807,1587,1473,1653,1424,10950828,17143116075,00,0.00,N,2,118,
20230731,1469,1442,1667,1413,13465880,20878488294,00,0.00,N,2,56,
20230724,1413,1598,1649,1296,5959631,8672737767,00,0.00,N,5,-179,
20230717,1592,1597,1684,1458,10382483,16295475145,00,0.00,N,5,-18,
20230710,1610,1522,1906,1465,41851552,73418249148,00,0.00,N,2,79,
20230703,1531,1619,1699,1511,6709935,10933989439,00,0.00,N,5,-51,
20230626,1582,1442,1897,1439,54704071,96247111783,00,0.00,N,2,143,
20230619,1439,1396,1642,1314,8751083,13201246727,00,0.00,N,2,39,
20230612,1400,1496,1496,1398,1300498,1865599979,00,0.00,N,5,-70,
20230605,1470,1513,1513,1466,825942,1221552847,00,0.00,N,5,-22,
20230530,1492,1523,1537,1489,746242,1120473343,00,0.00,N,5,-31,
20230522,1523,1471,1664,1464,4539487,7068109144,00,0.00,N,2,52,
20230515,1471,1521,1533,1469,1394027,2073385452,00,0.00,N,5,-39,
20230508,1510,1626,1744,1470,3379582,5403775595,00,0.00,N,5,-91,
20230502,1601,1538,1649,1529,1349696,2141045929,00,0.00,N,2,41,
20230424,1560,1659,1683,1535,2582928,4124972498,00,0.00,N,5,-126,
20230417,1686,1901,1933,1607,7335848,13040221939,00,0.00,N,5,-284,
20230410,1970,1855,2085,1763,42188562,81874985027,00,0.00,N,2,110,
20230403,1860,1354,2057,1313,68280723,124879563866,00,0.00,N,2,506,
20230327,1354,1330,1596,1257,15654886,23264614603,00,0.00,N,2,77,
20230320,1277,1300,1348,1218,1860417,2368760321,00,0.00,N,5,-27,
20230313,1304,1401,1405,1203,3428037,4431372085,00,0.00,N,5,-106,
20230306,1410,1447,1598,1410,3775600,5734927763,00,0.00,N,5,-36,
20230227,1446,1407,1473,1382,1671714,2387615396,00,0.00,N,2,23,
20230220,1423,1537,1594,1412,3561032,5357769013,00,0.00,N,5,-123,
20230213,1546,1714,1722,1525,3243352,5190875873,00,0.00,N,5,-168,
20230206,1714,1754,1795,1700,1642649,2884956206,00,0.00,N,5,-43,
20230130,1757,1664,1831,1655,3070049,5396228927,00,0.00,N,2,94,
20230125,1663,1650,1663,1626,716578,1182340477,00,0.00,N,2,10,
20230116,1653,1704,1828,1649,3392148,5849925475,00,0.00,N,5,-51,
20230109,1704,1667,1736,1662,1183284,1997507485,00,0.00,N,2,42,
20230102,1662,1713,1745,1589,2373639,3917463545,00,0.00,N,5,-56,
20221226,1718,1740,1819,1695,2017316,3523113715,00,0.00,N,5,-45,
20221219,1763,1956,1989,1759,5969844,11293459230,00,0.00,N,5,-244,
20221212,2007,1750,2126,1745,16623038,32873445255,00,0.00,N,2,244,
20221205,1763,1763,1814,1695,1813498,3172932140,00,0.00,N,2,9,
20221128,1754,1809,1819,1731,1696090,3004571730,00,0.00,N,5,-55,
20221121,1809,1920,1938,1800,2899382,5358152930,00,0.00,N,5,-134,
20221114,1943,1805,2154,1777,15768138,31261734465,00,0.00,N,2,161,
20221107,1782,1855,1897,1768,4667873,8528680355,00,0.00,N,5,-87,
20221031,1869,1989,2030,1828,5743560,11181870925,00,0.00,N,5,-97,
20221024,1966,1975,2103,1901,15606937,31217965785,00,0.00,N,2,28,
20221017,1938,1901,2356,1883,45363594,96890888395,00,0.00,N,2,9,
20221011,1929,2048,2246,1837,61524828,129326770205,00,0.00,N,5,-142,
20221004,2071,1676,2342,1571,35806005,76638701515,00,0.00,N,2,386,
20220926,1685,1727,1763,1593,6423156,10581444410,00,0.00,N,5,-92,
20220919,1777,1943,1956,1768,3120909,5771954990,00,0.00,N,5,-179,
20220913,1956,2057,2094,1910,2419743,4853394820,00,0.00,N,5,-97,
20220905,2053,2094,2168,1993,2861581,5921264470,00,0.00,N,5,-64,
20220829,2117,2209,2273,2090,2445413,5365707955,00,0.00,N,5,-179,
20220822,2296,2351,2416,2237,5967841,13309432460,00,0.00,N,5,-120,
20220816,2416,2655,2655,2402,2649023,6624675070,00,0.00,N,5,-216,
20220808,2632,2852,2861,2572,5140821,13693130480,00,0.00,N,5,-275,
20220801,2907,2893,3206,2848,4182705,12429448290,00,0.00,N,3,0,
20220725,2907,3077,3243,2834,8044602,23813146325,00,0.00,N,5,-166,
20220718,3073,3344,3481,3045,6285968,20584177925,00,0.00,N,5,-142,
20220711,3215,3045,3449,3008,25253650,81977553895,00,0.00,N,2,202,
20220704,3013,2618,3206,2595,21997813,67030999680,00,0.00,N,2,395,
20220627,2618,2650,2866,2567,2331723,6347897620,00,0.00,N,5,-4,
20220620,2622,3165,3187,2397,4365953,11813222735,00,0.00,N,5,-533,
20220613,3155,3252,3307,3004,2142144,6845041220,00,0.00,N,5,-152,
20220607,3307,3298,3357,3132,2073496,6704687445,00,0.00,N,5,-5,
20220530,3312,3325,3357,3298,916277,3045523250,00,0.00,N,5,-13,
20220523,3325,3316,3523,3266,4144714,14037279705,00,0.00,N,2,13,
20220516,3312,3339,3445,3215,1799714,5994908935,00,0.00,N,5,-22,
20220509,3334,3330,3514,3174,2823134,9518249290,00,0.00,N,5,-10,
20220502,3344,3403,3486,3316,1536100,5238392740,00,0.00,N,5,-105,
20220425,3449,3647,3656,3431,2813851,9887214450,00,0.00,N,5,-193,
20220418,3642,3500,3867,3399,13356449,49064106315,00,0.00,N,2,138,
20220411,3504,3546,3674,3298,5618687,19725535655,00,0.00,N,5,-46,
20220404,3550,3835,3881,3495,7158301,26103106910,00,0.00,N,5,-285,
20220328,3835,3872,4506,3720,73892072,303858305990,00,0.00,N,5,-28,
20220321,3863,3665,4088,3583,28756582,112025403275,00,0.00,N,2,198,
20220314,3665,3390,3835,3206,16834155,60812431420,00,0.00,N,2,308,
20220307,3357,3596,3661,3353,4181158,14597056385,00,0.00,N,5,-313,
20220228,3670,3537,4042,3500,14155762,53964634760,00,0.00,N,2,28,
20220221,3642,4180,4212,3573,20557414,78998745380,00,0.00,N,5,-579,
20220214,4221,4281,4492,3518,54948369,231083519255,00,0.00,N,5,-9,
20220207,4230,4138,4676,3913,94872331,408818170385,00,0.00,N,2,349,
20220203,3881,4060,4483,3775,39701424,167886302185,00,0.00,N,5,-23,
20220124,3904,3334,4010,3307,47257531,177682895235,00,0.00,N,2,602,
20220117,3302,3413,3762,3270,10951876,38644784550,00,0.00,N,5,-143,
20220110,3445,3762,4161,3399,35605917,136833280315,00,0.00,N,5,-381,
20220103,3826,3054,4249,3008,83704219,326398343380,00,0.00,N,2,841,
20211227,2985,2875,3063,2779,2386124,6902287335,00,0.00,N,2,92,
20211220,2893,2990,3096,2880,1861590,5542741685,00,0.00,N,5,-129,
20211213,3022,3063,3128,2953,2308813,6984606670,00,0.00,N,5,-41,
20211206,3063,2958,3371,2893,8118104,25444060130,00,0.00,N,2,137,
20211129,2926,3316,3647,2893,12993980,43052204775,00,0.00,N,5,-252,
20211122,3178,3183,3261,2976,2746380,8562061885,00,0.00,N,5,-5,
20211115,3183,3426,3537,3151,1877528,6275403700,00,0.00,N,5,-234,
20211108,3417,3564,3606,3362,2139529,7430336165,00,0.00,N,5,-184,
20211101,3601,3022,3900,3004,28394212,103167617210,00,0.00,N,2,629,
20211025,2972,3105,3169,2958,1206764,3695804785,00,0.00,N,5,-170,
20211018,3142,3210,3229,3063,940402,2961957100,00,0.00,N,5,-73,
20211012,3500,3325,3540,3210,938878,3181510235,00,0.00,N,2,115,
20211005,3385,3445,3500,3080,2408624,7819414510,00,0.00,N,5,-125,
20210927,3510,3995,3995,3490,1876247,7045192650,00,0.00,N,5,-490,
20210923,4000,3990,4020,3950,356500,1420225095,00,0.00,N,5,-30,
20210913,4030,3995,4200,3975,3109229,12535691025,00,0.00,N,2,15,
20210906,4015,4135,4235,3940,2028267,8172413620,00,0.00,N,5,-125,
20210830,4140,4055,4150,3970,1622196,6579144370,00,0.00,N,2,125,
20210823,4015,3895,4210,3895,2046020,8295306115,00,0.00,N,2,80,
20210817,3935,4655,4655,3900,2853545,12116529215,00,0.00,N,5,-680,
20210809,4615,4780,4890,4590,2354707,11219186145,00,0.00,N,5,-180,
20210802,4795,4870,4970,4745,2411297,11625531295,00,0.00,N,5,-65,
20210726,4860,5080,5350,4825,3078870,15459472020,00,0.00,N,5,-220,
20210719,5080,5260,5400,4960,5456198,28317461570,00,0.00,N,5,-100,
20210712,5180,5520,5700,5090,7359771,38535413680,00,0.00,N,5,-300,