stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,486,486,486,486,0,0,00,0.00,N,3,0,
20250217,486,486,486,486,0,0,00,0.00,N,3,0,
20250210,486,486,486,486,0,0,00,0.00,N,3,0,
20250203,486,486,486,486,0,0,00,0.00,N,3,0,
20250131,486,486,486,486,0,0,00,0.00,N,3,0,
20250120,486,486,486,486,0,0,00,0.00,N,3,0,
20250113,486,486,486,486,0,0,00,0.00,N,3,0,
20250106,486,486,486,486,0,0,00,0.00,N,3,0,
20241230,486,486,486,486,0,0,00,0.00,N,3,0,
20241223,486,486,486,486,0,0,00,0.00,N,3,0,
20241216,486,486,486,486,0,0,00,0.00,N,3,0,
20241209,486,486,486,486,0,0,00,0.00,N,3,0,
20241202,486,486,486,486,0,0,00,0.00,N,3,0,
20241125,486,486,486,486,0,0,00,0.00,N,3,0,
20241118,486,486,486,486,0,0,00,0.00,N,3,0,
20241111,486,486,486,486,0,0,00,0.00,N,3,0,
20241104,486,486,486,486,0,0,00,0.00,N,3,0,
20241028,486,486,486,486,0,0,00,0.00,N,3,0,
20241021,486,486,486,486,0,0,00,0.00,N,3,0,
20241014,486,486,486,486,0,0,00,0.00,N,3,0,
20241007,486,486,486,486,0,0,00,0.00,N,3,0,
20240930,486,486,486,486,0,0,00,0.00,N,3,0,
20240923,486,486,486,486,0,0,00,0.00,N,3,0,
20240919,486,486,486,486,0,0,00,0.00,N,3,0,
20240909,486,486,486,486,0,0,00,0.00,N,3,0,
20240902,486,486,486,486,0,0,00,0.00,N,3,0,
20240826,486,486,486,486,0,0,00,0.00,N,3,0,
20240819,486,486,486,486,0,0,00,0.00,N,3,0,
20240812,486,486,486,486,0,0,00,0.00,N,3,0,
20240805,486,486,486,486,0,0,00,0.00,N,3,0,
20240729,486,486,486,486,0,0,00,0.00,N,3,0,
20240722,486,486,486,486,0,0,00,0.00,N,3,0,
20240715,486,486,486,486,0,0,00,0.00,N,3,0,
20240708,486,486,486,486,0,0,00,0.00,N,3,0,
20240701,486,486,486,486,0,0,00,0.00,N,3,0,
20240624,486,486,486,486,0,0,00,0.00,N,3,0,
20240617,486,486,486,486,0,0,00,0.00,N,3,0,
20240610,486,486,486,486,0,0,00,0.00,N,3,0,
20240603,486,486,486,486,0,0,00,0.00,N,3,0,
20240527,486,486,486,486,0,0,00,0.00,N,3,0,
20240520,486,486,486,486,0,0,00,0.00,N,3,0,
20240513,486,486,486,486,0,0,00,0.00,N,3,0,
20240507,486,486,486,486,0,0,00,0.00,N,3,0,
20240429,486,486,486,486,0,0,00,0.00,N,3,0,
20240422,486,486,486,486,0,0,00,0.00,N,3,0,
20240415,486,486,486,486,0,0,00,0.00,N,3,0,
20240408,486,486,486,486,0,0,00,0.00,N,3,0,
20240401,486,486,486,486,0,0,00,0.00,N,3,0,
20240325,486,486,486,486,0,0,00,0.00,N,3,0,
20240318,486,486,486,486,0,0,00,0.00,N,3,0,
20240311,486,486,486,486,0,0,00,0.00,N,3,0,
20240304,486,486,486,486,0,0,00,0.00,N,3,0,
20240226,486,486,486,486,0,0,00,0.00,N,3,0,
20240219,486,486,486,486,0,0,00,0.00,N,3,0,
20240213,486,486,486,486,0,0,00,0.00,N,3,0,
20240205,486,486,486,486,0,0,00,0.00,N,3,0,
20240129,486,486,486,486,0,0,00,0.00,N,3,0,
20240122,486,486,486,486,0,0,00,0.00,N,3,0,
20240115,486,486,486,486,0,0,00,0.00,N,3,0,
20240108,486,486,486,486,0,0,00,0.00,N,3,0,
20240102,486,486,486,486,0,0,00,0.00,N,3,0,
20231226,486,486,486,486,0,0,00,0.00,N,3,0,
20231218,486,486,486,486,0,0,00,0.00,N,3,0,
20231211,486,486,486,486,0,0,00,0.00,N,3,0,
20231204,486,486,486,486,0,0,00,0.00,N,3,0,
20231127,486,486,486,486,0,0,00,0.00,N,3,0,
20231120,486,486,486,486,0,0,00,0.00,N,3,0,
20231113,486,486,486,486,0,0,00,0.00,N,3,0,
20231106,486,486,486,486,0,0,00,0.00,N,3,0,
20231030,486,486,486,486,0,0,00,0.00,N,3,0,
20231023,486,486,486,486,0,0,00,0.00,N,3,0,
20231016,486,486,486,486,0,0,00,0.00,N,3,0,
20231010,486,486,486,486,0,0,00,0.00,N,3,0,
20231004,486,486,486,486,0,0,00,0.00,N,3,0,
20230925,486,486,486,486,0,0,00,0.00,N,3,0,
20230918,486,486,486,486,0,0,00,0.00,N,3,0,
20230911,486,486,486,486,0,0,00,0.00,N,3,0,
20230904,486,486,486,486,0,0,00,0.00,N,3,0,
20230828,486,486,486,486,0,0,00,0.00,N,3,0,
20230821,486,486,486,486,0,0,00,0.00,N,3,0,
20230814,486,486,486,486,0,0,00,0.00,N,3,0,
20230807,486,486,486,486,0,0,00,0.00,N,3,0,
20230731,486,486,486,486,0,0,00,0.00,N,3,0,
20230724,486,486,486,486,0,0,00,0.00,N,3,0,
20230717,486,486,486,486,0,0,00,0.00,N,3,0,
20230710,486,486,486,486,0,0,00,0.00,N,3,0,
20230703,486,486,486,486,0,0,00,0.00,N,3,0,
20230626,486,486,486,486,0,0,00,0.00,N,3,0,
20230619,486,486,486,486,0,0,00,0.00,N,3,0,
20230612,486,486,486,486,0,0,00,0.00,N,3,0,
20230605,486,486,486,486,0,0,00,0.00,N,3,0,
20230530,486,486,486,486,0,0,00,0.00,N,3,0,
20230522,486,486,486,486,0,0,00,0.00,N,3,0,
20230515,486,486,486,486,0,0,00,0.00,N,3,0,
20230508,486,486,486,486,0,0,00,0.00,N,3,0,
20230502,486,486,486,486,0,0,00,0.00,N,3,0,
20230424,486,486,486,486,0,0,00,0.00,N,3,0,
20230417,486,486,486,486,0,0,00,0.00,N,3,0,
20230410,486,500,501,472,2681290,1287830919,00,0.00,N,5,-9,
20230403,495,496,525,480,9146992,4538068227,00,0.00,N,5,-1,
20230327,496,494,519,466,12871134,6323451816,00,0.00,N,2,12,
20230320,484,476,525,407,48780837,23083284348,00,0.00,N,2,8,
20230313,476,465,490,451,3685816,1717651413,00,0.00,N,2,5,
20230306,471,514,514,463,9150222,4428237708,00,0.00,N,5,-34,
20230227,505,541,641,499,32119748,18090614638,00,0.00,N,5,-38,
20230220,543,603,603,540,4591058,2572951249,00,0.00,N,5,-50,
20230213,593,615,620,570,3190039,1905694540,00,0.00,N,5,-27,
20230206,620,638,638,617,1627584,1013384349,00,0.00,N,5,-11,
20230130,631,622,670,619,5242087,3343692459,00,0.00,N,2,8,
20230125,623,625,633,620,826043,516197797,00,0.00,N,2,1,
20230116,622,649,649,610,1745920,1089025829,00,0.00,N,5,-13,
20230109,635,624,660,616,2311342,1469125994,00,0.00,N,2,19,
20230102,616,644,655,593,3965338,2449361840,00,0.00,N,5,-27,
20221226,643,719,725,642,4043963,2779684157,00,0.00,N,5,-86,
20221219,729,683,773,679,16144260,11781535035,00,0.00,N,2,41,
20221212,688,675,706,668,3760793,2582877397,00,0.00,N,2,2,
20221205,686,700,709,677,3778252,2610253179,00,0.00,N,5,-15,
20221128,701,710,744,691,9047845,6430517852,00,0.00,N,5,-9,
20221121,710,732,744,701,16516086,11905307058,00,0.00,N,5,-16,
20221114,726,620,834,610,116611106,90776195651,00,0.00,N,2,107,
20221107,619,628,648,616,2304431,1451332939,00,0.00,N,5,-21,
20221031,640,630,677,620,2836403,1829146787,00,0.00,N,2,22,
20221024,618,737,737,618,3474509,2326111154,00,0.00,N,5,-78,
20221017,696,700,768,689,7810147,5665906181,00,0.00,N,5,-12,
20221011,708,722,733,680,2593498,1843592754,00,0.00,N,5,-25,
20221004,733,691,820,691,13668679,10309676154,00,0.00,N,2,44,
20220926,689,713,736,660,3281591,2326515304,00,0.00,N,5,-43,
20220919,732,766,771,705,3770729,2786689483,00,0.00,N,5,-33,
20220913,765,799,802,709,3670228,2850525004,00,0.00,N,5,-27,
20220905,792,806,807,777,4087462,3243241739,00,0.00,N,5,-11,
20220829,803,780,806,772,6853801,5415358049,00,0.00,N,2,20,
20220822,783,772,805,758,5612644,4367773218,00,0.00,N,2,11,
20220816,772,823,823,770,4643064,3671635476,00,0.00,N,5,-51,
20220808,823,813,845,791,9422521,7700844163,00,0.00,N,2,18,
20220801,805,858,864,772,11376225,9198977493,00,0.00,N,5,-33,
20220725,838,783,925,776,26042232,22327804268,00,0.00,N,2,50,
20220718,788,780,828,779,7607926,6094479914,00,0.00,N,2,8,
20220711,780,894,923,772,17712901,15120047301,00,0.00,N,5,-110,
20220704,890,799,1060,780,56503137,53777395167,00,0.00,N,2,91,
20220627,799,843,911,791,19232850,16515907650,00,0.00,N,5,-44,
20220620,843,948,983,779,27625031,24262231018,00,0.00,N,5,-105,
20220613,948,1110,1220,914,63846239,68724576526,00,0.00,N,5,-212,
20220607,1160,1095,1315,1060,90402781,108722616455,00,0.00,N,2,60,
20220530,1100,1100,1115,1060,22052094,23974911205,00,0.00,N,2,10,
20220523,1090,816,1340,787,448099482,497083707855,00,0.00,N,2,274,
20220516,816,739,977,720,205033670,179741721241,00,0.00,N,2,90,
20220509,726,939,963,720,92032970,77226804760,00,0.00,N,5,-237,
20220502,963,592,963,588,236101869,194092293343,00,0.00,N,2,371,
20220425,592,582,620,575,1670568,987410993,00,0.00,N,2,1,
20220418,591,590,600,580,1201542,709046303,00,0.00,N,5,-1,
20220411,592,600,640,580,2279233,1374497367,00,0.00,N,5,-8,
20220404,600,585,622,568,3416553,2048877815,00,0.00,N,2,15,
20220328,585,579,594,562,2672864,1546183913,00,0.00,N,2,6,
20220321,579,501,648,493,21558575,12974006498,00,0.00,N,2,78,
20220314,501,489,503,474,900072,438687076,00,0.00,N,2,12,
20220307,489,488,492,477,675656,327216566,00,0.00,N,2,1,
20220228,488,501,501,480,1080803,527337336,00,0.00,N,5,-1,
20220221,489,526,538,488,1275460,645359585,00,0.00,N,5,-37,
20220214,526,535,557,520,684825,365459566,00,0.00,N,5,-24,
20220207,550,565,565,525,491758,271435052,00,0.00,N,5,-15,
20220203,565,556,574,555,203428,114272969,00,0.00,N,2,14,
20220124,551,570,571,520,751486,409348051,00,0.00,N,5,-22,
20220117,573,591,599,573,969133,565455866,00,0.00,N,5,-18,
20220110,591,601,605,588,842294,502638906,00,0.00,N,5,-10,
20220103,601,591,608,588,752695,449822522,00,0.00,N,2,10,
20211227,591,585,607,572,741132,433104921,00,0.00,N,2,7,
20211220,584,584,604,574,875278,513377277,00,0.00,N,3,0,
20211213,584,614,622,583,1156048,694277827,00,0.00,N,5,-33,
20211206,617,646,646,613,1049912,654451598,00,0.00,N,5,-22,
20211129,639,610,640,595,2549990,1574034695,00,0.00,N,2,19,
20211122,620,618,627,597,1426718,877399792,00,0.00,N,2,2,
20211115,618,597,626,574,2652215,1592898213,00,0.00,N,2,39,
20211108,579,596,613,551,1894809,1102772148,00,0.00,N,5,-24,
20211101,603,615,630,592,2142395,1305267149,00,0.00,N,5,-12,
20211025,615,660,663,615,2544186,1628728485,00,0.00,N,5,-45,
20211018,660,670,684,650,1858371,1237243668,00,0.00,N,5,-9,
20211012,669,653,719,613,6639900,4367270991,00,0.00,N,2,19,
20211005,650,677,680,611,2592253,1679342687,00,0.00,N,5,-39,
20210927,689,717,739,659,4987879,3522295203,00,0.00,N,5,-28,
20210923,717,725,766,715,2852147,2120266708,00,0.00,N,5,-26,
20210913,743,747,824,698,22497429,17316208133,00,0.00,N,5,-9,
20210906,752,607,823,607,60462033,45147335553,00,0.00,N,2,145,
20210830,607,555,677,551,25389189,15824306346,00,0.00,N,2,54,
20210823,553,517,670,492,37439660,23284444609,00,0.00,N,2,36,
20210817,517,556,559,492,1288741,680815454,00,0.00,N,5,-45,
20210809,562,609,612,544,1737166,1003092735,00,0.00,N,5,-45,
20210802,607,606,612,590,891659,536036999,00,0.00,N,2,1,
20210726,606,620,624,603,1138965,695915133,00,0.00,N,5,-18,
20210719,624,635,640,617,936973,585103621,00,0.00,N,5,-11,
20210712,635,620,649,608,1407144,890687847,00,0.00,N,2,15,