stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3380,3585,3650,3365,120455,425194960,00,0.00,N,5,-270,
20250217,3650,3245,3710,3210,286636,1019696640,00,0.00,N,2,405,
20250210,3245,3420,3420,3215,135860,448076050,00,0.00,N,5,-175,
20250203,3420,3245,3500,3140,153088,513769670,00,0.00,N,2,140,
20250131,3280,3305,3400,3280,16567,54805280,00,0.00,N,5,-35,
20250120,3315,3610,3705,3305,146626,508804320,00,0.00,N,5,-190,
20250113,3505,3575,3720,3450,94089,334963080,00,0.00,N,5,-20,
20250106,3525,3635,3835,3525,152585,562402905,00,0.00,N,5,-140,
20241230,3665,3375,3755,3260,130933,466909860,00,0.00,N,2,290,
20241223,3375,3685,3800,3270,307916,1049048285,00,0.00,N,5,-305,
20241216,3680,4020,4120,3555,207518,787043570,00,0.00,N,5,-375,
20241209,4055,3910,4140,3610,256635,986673580,00,0.00,N,2,90,
20241202,3965,3945,5060,3800,1468185,6635469855,00,0.00,N,2,70,
20241125,3895,3720,4390,3610,341720,1372690185,00,0.00,N,2,245,
20241118,3650,3715,3830,3395,468424,1672561905,00,0.00,N,5,-90,
20241111,3740,3720,5190,3130,1388325,5987518905,00,0.00,N,5,-20,
20241104,3760,4275,4530,3745,334174,1376506410,00,0.00,N,5,-500,
20241028,4260,4585,4880,4230,229332,1037474465,00,0.00,N,5,-330,
20241021,4590,5570,5750,4500,485473,2481616515,00,0.00,N,5,-1030,
20241014,5620,6750,7190,5530,905794,5818647680,00,0.00,N,5,-1210,
20241007,6830,9970,10840,6600,1664909,13963502780,00,0.00,N,5,-3140,
20240930,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240923,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240919,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240909,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240902,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240826,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240819,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240812,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240805,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240729,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240722,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240715,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240708,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240701,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240624,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240617,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240610,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240603,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240527,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240520,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240513,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240507,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240429,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240422,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240415,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240408,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240401,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240325,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240318,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240311,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240304,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240226,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240219,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240213,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240205,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240129,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240122,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240115,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240108,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20240102,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231226,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231218,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231211,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231204,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231127,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231120,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231113,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231106,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231030,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231023,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231016,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231010,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20231004,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230925,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230918,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230911,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230904,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230828,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230821,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230814,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230807,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230731,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230724,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230717,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230710,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230703,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230626,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230619,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230612,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230605,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230530,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230522,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230515,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230508,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230502,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230424,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230417,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230410,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230403,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230327,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230320,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230313,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230306,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230227,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230220,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230213,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230206,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230130,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230125,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230116,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230109,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20230102,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20221226,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20221219,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20221212,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20221205,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20221128,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20221121,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20221114,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20221107,9970,9970,9970,9970,0,0,00,0.00,N,3,0,
20221031,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20221024,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20221017,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20221011,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20221004,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220926,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220919,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220913,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220905,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220829,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220822,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220816,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220808,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220801,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220725,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220718,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220711,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220704,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220627,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220620,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220613,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220607,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220530,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220523,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220516,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220509,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220502,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220425,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220418,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220411,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220404,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220328,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220321,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220314,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220307,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220228,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220221,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220214,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220207,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220203,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220124,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220117,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220110,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20220103,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211227,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211220,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211213,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211206,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211129,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211122,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211115,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211108,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211101,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211025,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211018,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211012,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20211005,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210927,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210923,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210913,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210906,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210830,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210823,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210817,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210809,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210802,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210726,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210719,9210,9210,9210,9210,0,0,00,0.00,N,3,0,
20210712,9210,9210,9210,9210,0,0,00,0.00,N,3,0,