stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,994,994,994,994,0,0,00,0.00,N,3,0,
20250414,994,994,994,994,0,0,00,0.00,N,3,0,
20250407,994,994,994,994,0,0,00,0.00,N,3,0,
20250331,994,994,994,994,0,0,00,0.00,N,3,0,
20250324,994,994,994,994,0,0,00,0.00,N,3,0,
20250317,994,994,994,994,0,0,00,0.00,N,3,0,
20250310,994,994,994,994,0,0,00,0.00,N,3,0,
20250304,994,994,994,994,0,0,00,0.00,N,3,0,
20250224,994,994,994,994,0,0,00,0.00,N,3,0,
20250217,994,994,994,994,0,0,00,0.00,N,3,0,
20250210,994,994,994,994,0,0,00,0.00,N,3,0,
20250203,994,994,994,994,0,0,00,0.00,N,3,0,
20250131,994,994,994,994,0,0,00,0.00,N,3,0,
20250120,994,994,994,994,0,0,00,0.00,N,3,0,
20250113,994,994,994,994,0,0,00,0.00,N,3,0,
20250106,994,994,994,994,0,0,00,0.00,N,3,0,
20241230,994,994,994,994,0,0,00,0.00,N,3,0,
20241223,994,994,994,994,0,0,00,0.00,N,3,0,
20241216,994,994,994,994,0,0,00,0.00,N,3,0,
20241209,994,994,994,994,0,0,00,0.00,N,3,0,
20241202,994,994,994,994,0,0,00,0.00,N,3,0,
20241125,994,994,994,994,0,0,00,0.00,N,3,0,
20241118,994,994,994,994,0,0,00,0.00,N,3,0,
20241111,994,994,994,994,0,0,00,0.00,N,3,0,
20241104,994,994,994,994,0,0,00,0.00,N,3,0,
20241028,994,994,994,994,0,0,00,0.00,N,3,0,
20241021,994,994,994,994,0,0,00,0.00,N,3,0,
20241014,994,994,994,994,0,0,00,0.00,N,3,0,
20241007,994,994,994,994,0,0,00,0.00,N,3,0,
20240930,994,994,994,994,0,0,00,0.00,N,3,0,
20240923,994,994,994,994,0,0,00,0.00,N,3,0,
20240919,994,994,994,994,0,0,00,0.00,N,3,0,
20240909,994,994,994,994,0,0,00,0.00,N,3,0,
20240902,994,994,994,994,0,0,00,0.00,N,3,0,
20240826,994,994,994,994,0,0,00,0.00,N,3,0,
20240819,994,994,994,994,0,0,00,0.00,N,3,0,
20240812,994,994,994,994,0,0,00,0.00,N,3,0,
20240805,994,994,994,994,0,0,00,0.00,N,3,0,
20240729,994,994,994,994,0,0,00,0.00,N,3,0,
20240722,994,994,994,994,0,0,00,0.00,N,3,0,
20240715,994,994,994,994,0,0,00,0.00,N,3,0,
20240708,994,994,994,994,0,0,00,0.00,N,3,0,
20240701,994,994,994,994,0,0,00,0.00,N,3,0,
20240624,994,994,994,994,0,0,00,0.00,N,3,0,
20240617,994,994,994,994,0,0,00,0.00,N,3,0,
20240610,994,994,994,994,0,0,00,0.00,N,3,0,
20240603,994,994,994,994,0,0,00,0.00,N,3,0,
20240527,994,994,994,994,0,0,00,0.00,N,3,0,
20240520,994,994,994,994,0,0,00,0.00,N,3,0,
20240513,994,994,994,994,0,0,00,0.00,N,3,0,
20240507,994,994,994,994,0,0,00,0.00,N,3,0,
20240429,994,994,994,994,0,0,00,0.00,N,3,0,
20240422,994,994,994,994,0,0,00,0.00,N,3,0,
20240415,994,994,994,994,0,0,00,0.00,N,3,0,
20240408,994,994,994,994,0,0,00,0.00,N,3,0,
20240401,994,994,994,994,0,0,00,0.00,N,3,0,
20240325,994,994,994,994,0,0,00,0.00,N,3,0,
20240318,994,994,994,994,0,0,00,0.00,N,3,0,
20240311,994,994,994,994,0,0,00,0.00,N,3,0,
20240304,994,994,994,994,0,0,00,0.00,N,3,0,
20240226,994,1040,1171,899,104438656,108744900446,00,0.00,N,5,-56,
20240219,1050,1382,1393,1025,71502359,85086781040,00,0.00,N,5,-332,
20240213,1382,1510,1537,1359,42057172,59774642135,00,0.00,N,5,-118,
20240205,1500,1517,1895,1472,155015552,262239183479,00,0.00,N,5,-24,
20240129,1524,1459,1593,1351,107245020,156721986162,00,0.00,N,2,51,
20240122,1473,2145,2240,1412,244551801,413838819009,00,0.00,N,5,-647,
20240115,2120,5200,5640,2025,149289991,376097986375,00,0.00,N,5,-3040,
20240108,5160,5050,5270,4855,8155656,40906714775,00,0.00,N,2,110,
20240102,5050,5200,5450,5030,6941502,36042689060,00,0.00,N,5,-100,
20231226,5150,5070,5300,4720,7510928,37597264570,00,0.00,N,2,90,
20231218,5060,5510,5850,4995,18967060,103034698875,00,0.00,N,5,-490,
20231211,5550,5420,6630,5180,39365246,235437232170,00,0.00,N,2,80,
20231204,5470,4980,5600,4915,11348167,59495998705,00,0.00,N,2,420,
20231127,5050,5030,5390,4820,12720517,64818315465,00,0.00,N,5,-60,
20231120,5110,5800,5960,5020,15254430,84502762160,00,0.00,N,5,-500,
20231113,5610,5120,6110,4900,19461238,106585624225,00,0.00,N,2,490,
20231106,5120,5120,5940,5030,20405465,111404633410,00,0.00,N,3,0,
20231030,5120,5480,5480,4670,19039483,95736617715,00,0.00,N,5,-410,
20231023,5530,6580,6590,5090,19069046,108675974920,00,0.00,N,5,-930,
20231016,6460,6900,6940,5570,22533254,141757356160,00,0.00,N,5,-240,
20231010,6700,7120,7950,6430,43891865,317952210300,00,0.00,N,5,-190,
20231004,6890,6590,7680,6080,66476228,457038287400,00,0.00,N,2,790,
20230925,6100,4045,6100,4015,48105986,238909926350,00,0.00,N,2,2110,
20230918,3990,4440,4500,3610,19586995,78154801490,00,0.00,N,5,-560,
20230911,4550,4630,4755,4200,11457469,51353407335,00,0.00,N,5,-5,
20230904,4555,4915,5420,4450,23268299,113104142235,00,0.00,N,5,-435,
20230828,4990,4205,5810,4205,47857377,243973858790,00,0.00,N,2,710,
20230821,4280,4700,4825,4090,19577845,85575610330,00,0.00,N,5,-445,
20230814,4725,5280,5300,4625,7660735,37786624935,00,0.00,N,5,-725,
20230807,5450,5580,6150,5100,16741914,93842945700,00,0.00,N,5,-100,
20230731,5550,6210,6890,5440,11892358,72438959530,00,0.00,N,5,-730,
20230724,6280,6970,7890,5880,26730789,178797993230,00,0.00,N,5,-973,
20230717,7253,7503,7787,7036,18193823,134968385100,00,0.00,N,5,-517,
20230710,7770,7487,8704,7487,21241557,170933459000,00,0.00,N,2,200,
20230703,7570,8070,8721,7170,19996671,159501999250,00,0.00,N,5,-300,
20230626,7870,7837,8537,7453,27537108,219575715800,00,0.00,N,5,-200,
20230619,8070,9388,10155,7603,38485826,331865455800,00,0.00,N,5,-1534,
20230612,9604,10271,10505,8537,21930919,209755103050,00,0.00,N,5,-817,
20230605,10421,11389,11422,10055,11603814,123339929300,00,0.00,N,5,-818,
20230530,11239,9571,11505,9171,37956052,403629048600,00,0.00,N,2,1651,
20230522,9588,10338,11005,9571,19827900,205976053100,00,0.00,N,5,-917,
20230515,10505,10855,11005,9971,22220617,233371993000,00,0.00,N,5,-383,
20230508,10888,13106,13623,10688,37599055,460412396600,00,0.00,N,5,-2001,
20230502,12889,12439,14840,12206,32623994,434404565500,00,0.00,N,2,250,
20230424,12639,12923,13573,11705,34474983,441336601800,00,0.00,N,5,-517,
20230417,13156,12823,14023,12673,34872920,463815225400,00,0.00,N,2,483,
20230410,12673,11805,13023,11339,31375468,384553643400,00,0.00,N,2,367,
20230403,12306,12606,13923,11472,113131187,1445364980750,00,0.00,N,2,167,
20230327,12139,7970,15557,7370,253219017,2807755666900,00,0.00,N,2,3969,
20230320,8170,9721,10672,7170,199981059,1771746118400,00,0.00,N,5,-1434,
20230313,9604,9471,10055,8404,84941415,799390122050,00,0.00,N,2,150,
20230306,9454,6953,9905,6870,167425731,1441634472500,00,0.00,N,2,2534,
20230227,6920,5836,7170,5786,116631152,745794105660,00,0.00,N,2,1251,
20230220,5669,5382,6753,5142,154192342,904391597470,00,0.00,N,2,400,
20230213,5269,4902,5382,4759,42195596,210847318470,00,0.00,N,2,237,
20230206,5032,4965,5592,4842,60214164,314932620400,00,0.00,N,2,67,
20230130,4965,4502,5059,4172,44938763,210340814400,00,0.00,N,2,397,
20230125,4568,4568,4802,4352,18381685,82210140610,00,0.00,N,2,66,
20230116,4502,4852,5135,4385,17536514,84394873700,00,0.00,N,5,-333,
20230109,4835,4568,4919,4518,18362985,87984282850,00,0.00,N,2,283,
20230102,4552,4152,4802,4152,23842455,107004274750,00,0.00,N,2,417,
20221226,4135,4502,4602,4102,25055041,110409271300,00,0.00,N,5,-467,
20221219,4602,4969,5119,4418,35453945,172326430600,00,0.00,N,5,-350,
20221212,4952,4902,5802,4535,64574713,335979020400,00,0.00,N,2,33,
20221205,4919,4969,5436,4819,28975905,148252910350,00,0.00,N,5,-33,
20221128,4952,4902,5336,4902,24820058,126896193200,00,0.00,N,5,-33,
20221121,4985,4769,5436,4619,47940129,242405779950,00,0.00,N,2,33,
20221114,4952,4952,6770,4802,126568827,733830388900,00,0.00,N,5,-183,
20221107,5135,4285,5552,4285,57093293,282397457850,00,0.00,N,2,817,
20221031,4318,5102,5519,4168,36789862,175258279900,00,0.00,N,5,-584,
20221024,4902,5652,5752,4885,30118989,160349425250,00,0.00,N,5,-617,
20221017,5519,6836,7120,5502,30648031,191027345400,00,0.00,N,5,-1517,
20221011,7036,7136,7837,6336,50935504,360217726050,00,0.00,N,5,-84,
20221004,7120,7537,8887,7070,72762282,585349088900,00,0.00,N,5,-367,
20220926,7487,5102,8937,4902,156138293,1207338148000,00,0.00,N,2,2318,
20220919,5169,5769,6603,5135,21129010,125912372400,00,0.00,N,5,-733,
20220913,5902,6269,6753,5836,8602605,53518554400,00,0.00,N,5,-351,
20220905,6253,6936,7387,6203,11967388,80629984550,00,0.00,N,5,-733,
20220829,6986,8137,8787,6886,9729795,75794562150,00,0.00,N,5,-1418,
20220822,8404,8287,9888,8104,34397686,309080792450,00,0.00,N,2,334,
20220816,8070,11839,11872,7937,21526687,199622826950,00,0.00,N,5,-3635,
20220808,11705,13256,13406,11222,10431775,126529829250,00,0.00,N,5,-1501,
20220801,13206,11622,13890,11505,17141271,225583299550,00,0.00,N,2,1467,
20220725,11739,12673,12823,11355,8841193,106556105950,00,0.00,N,5,-1084,
20220718,12823,14190,14390,12389,24131291,324176605350,00,0.00,N,2,300,
20220711,12523,11939,17375,11022,70569318,997853875100,00,0.00,N,2,851,
20220704,11672,10021,12556,9771,23292199,262289630050,00,0.00,N,2,1351,
20220627,10321,11522,12456,8937,17380966,188333857900,00,0.00,N,5,-1434,
20220620,11755,9021,15224,9021,46406403,608953178700,00,0.00,N,2,2734,
20220613,9021,9021,9021,9021,0,0,00,0.00,N,3,0,
20220607,9021,9021,9021,9021,0,0,00,0.00,N,3,0,
20220530,9021,8700,10670,8667,23913640,235448250800,00,0.00,N,2,368,
20220523,8653,8533,10016,7418,17371178,154321229300,00,0.00,N,2,120,
20220516,8533,8881,9849,8146,11188270,101214113000,00,0.00,N,5,-107,
20220509,8640,8453,9361,7779,15125712,132116109300,00,0.00,N,2,494,
20220502,8146,9214,9321,8093,5089256,44678250900,00,0.00,N,5,-821,
20220425,8967,9481,10009,8173,33202897,297827110000,00,0.00,N,5,-668,
20220418,9635,8814,11618,8493,141631282,1430167004700,00,0.00,N,2,1249,
20220411,8386,5335,9074,5215,96270686,693258339600,00,0.00,N,2,3171,
20220404,5215,7044,7225,5175,95419567,553802676100,00,0.00,N,5,-1282,
20220328,6497,4620,9902,4260,146361527,993083017000,00,0.00,N,2,1877,
20220321,4620,1622,4620,1622,27622357,93794181350,00,0.00,N,2,3372,
20220314,1248,1155,1262,1145,7367249,8882793050,00,0.00,N,2,107,
20220307,1141,1221,1292,1105,10572347,12805701500,00,0.00,N,5,-44,
20220228,1185,1141,1228,1085,14971028,17508848000,00,0.00,N,2,64,
20220221,1121,1108,1282,1061,63506651,76573627000,00,0.00,N,2,43,
20220214,1078,1155,1208,1014,17387996,19586496200,00,0.00,N,5,-40,
20220207,1118,1068,1248,1045,25804959,30465150100,00,0.00,N,2,50,
20220203,1068,1035,1075,1024,896208,946260850,00,0.00,N,2,47,
20220124,1021,1021,1121,974,5861182,6069308350,00,0.00,N,5,-3,
20220117,1024,1101,1131,1014,2602067,2770328400,00,0.00,N,5,-77,
20220110,1101,1188,1195,1078,1920264,2181379600,00,0.00,N,5,-84,
20220103,1185,1085,1201,1048,3953959,4457373000,00,0.00,N,2,110,
20211227,1075,984,1088,978,2006361,2088757750,00,0.00,N,2,77,
20211220,998,948,1011,934,1039375,1017323300,00,0.00,N,2,34,
20211213,964,954,971,924,710837,670853250,00,0.00,N,2,10,
20211206,954,944,991,924,1173364,1132211350,00,0.00,N,2,10,
20211129,944,941,981,874,1720442,1601473800,00,0.00,N,5,-37,
20211122,981,1011,1011,958,744802,733775600,00,0.00,N,5,-40,
20211115,1021,1028,1055,978,869446,885761750,00,0.00,N,5,-17,
20211108,1038,1085,1111,1018,1989992,2108159450,00,0.00,N,5,-50,
20211101,1088,1068,1168,1058,3505554,3899031050,00,0.00,N,2,13,
20211025,1075,1041,1168,1035,6753632,7496893600,00,0.00,N,2,27,
20211018,1048,1061,1168,1035,7791169,8599842450,00,0.00,N,3,0,
20211012,1048,1038,1135,981,5822320,6175745550,00,0.00,N,2,10,
20211005,1038,998,1065,861,2670252,2557746250,00,0.00,N,2,40,
20210927,998,1035,1048,974,1817740,1845053600,00,0.00,N,5,-3,
20210923,1001,971,1024,944,593938,587078400,00,0.00,N,2,27,
20210913,974,1014,1024,968,692131,684627500,00,0.00,N,5,-50,
20210906,1024,1048,1055,984,1112502,1134872550,00,0.00,N,5,-34,
20210830,1058,1051,1068,1035,1045380,1095079200,00,0.00,N,2,3,
20210823,1055,1028,1085,1028,1391755,1478652750,00,0.00,N,2,20,
20210817,3103,3443,3473,2903,875626,2793743200,00,0.00,N,5,-290,
20210809,3393,3714,3714,3213,1354045,4661712100,00,0.00,N,5,-251,
20210802,3644,3624,3724,3513,2123640,7678168250,00,0.00,N,5,-130,
20210726,3774,3313,3834,3203,5845492,21082392400,00,0.00,N,2,501,
20210719,3273,3373,3373,3223,367469,1206681650,00,0.00,N,5,-80,
20210712,3353,3283,3443,3263,502220,1687860100,00,0.00,N,2,70,