stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,889,889,889,889,0,0,00,0.00,N,3,0,
20250414,889,889,889,889,0,0,00,0.00,N,3,0,
20250407,889,889,889,889,0,0,00,0.00,N,3,0,
20250331,889,889,889,889,0,0,00,0.00,N,3,0,
20250324,889,889,889,889,0,0,00,0.00,N,3,0,
20250317,889,889,889,889,0,0,00,0.00,N,3,0,
20250310,889,889,889,889,0,0,00,0.00,N,3,0,
20250304,889,889,889,889,0,0,00,0.00,N,3,0,
20250224,889,889,889,889,0,0,00,0.00,N,3,0,
20250217,889,889,889,889,0,0,00,0.00,N,3,0,
20250210,889,889,889,889,0,0,00,0.00,N,3,0,
20250203,889,889,889,889,0,0,00,0.00,N,3,0,
20250131,889,889,889,889,0,0,00,0.00,N,3,0,
20250120,889,889,889,889,0,0,00,0.00,N,3,0,
20250113,889,889,889,889,0,0,00,0.00,N,3,0,
20250106,889,889,889,889,0,0,00,0.00,N,3,0,
20241230,889,889,889,889,0,0,00,0.00,N,3,0,
20241223,889,889,889,889,0,0,00,0.00,N,3,0,
20241216,889,889,889,889,0,0,00,0.00,N,3,0,
20241209,889,889,889,889,0,0,00,0.00,N,3,0,
20241202,889,889,889,889,0,0,00,0.00,N,3,0,
20241125,889,889,889,889,0,0,00,0.00,N,3,0,
20241118,889,889,889,889,0,0,00,0.00,N,3,0,
20241111,889,889,889,889,0,0,00,0.00,N,3,0,
20241104,889,889,889,889,0,0,00,0.00,N,3,0,
20241028,889,889,889,889,0,0,00,0.00,N,3,0,
20241021,889,889,889,889,0,0,00,0.00,N,3,0,
20241014,889,889,889,889,0,0,00,0.00,N,3,0,
20241007,889,889,889,889,0,0,00,0.00,N,3,0,
20240930,889,889,889,889,0,0,00,0.00,N,3,0,
20240923,889,889,889,889,0,0,00,0.00,N,3,0,
20240919,889,889,889,889,0,0,00,0.00,N,3,0,
20240909,889,889,889,889,0,0,00,0.00,N,3,0,
20240902,889,889,889,889,0,0,00,0.00,N,3,0,
20240826,889,889,889,889,0,0,00,0.00,N,3,0,
20240819,889,889,889,889,0,0,00,0.00,N,3,0,
20240812,889,889,889,889,0,0,00,0.00,N,3,0,
20240805,889,889,889,889,0,0,00,0.00,N,3,0,
20240729,889,889,889,889,0,0,00,0.00,N,3,0,
20240722,889,889,889,889,0,0,00,0.00,N,3,0,
20240715,889,889,889,889,0,0,00,0.00,N,3,0,
20240708,889,889,889,889,0,0,00,0.00,N,3,0,
20240701,889,889,889,889,0,0,00,0.00,N,3,0,
20240624,889,889,889,889,0,0,00,0.00,N,3,0,
20240617,889,889,889,889,0,0,00,0.00,N,3,0,
20240610,889,889,889,889,0,0,00,0.00,N,3,0,
20240603,889,889,889,889,0,0,00,0.00,N,3,0,
20240527,889,889,889,889,0,0,00,0.00,N,3,0,
20240520,889,889,889,889,0,0,00,0.00,N,3,0,
20240513,889,889,889,889,0,0,00,0.00,N,3,0,
20240507,889,889,889,889,0,0,00,0.00,N,3,0,
20240429,889,889,889,889,0,0,00,0.00,N,3,0,
20240422,889,889,889,889,0,0,00,0.00,N,3,0,
20240415,889,889,889,889,0,0,00,0.00,N,3,0,
20240408,889,889,889,889,0,0,00,0.00,N,3,0,
20240401,889,889,889,889,0,0,00,0.00,N,3,0,
20240325,889,889,889,889,0,0,00,0.00,N,3,0,
20240318,889,889,889,889,0,0,00,0.00,N,3,0,
20240311,889,889,889,889,0,0,00,0.00,N,3,0,
20240304,889,889,889,889,0,0,00,0.00,N,3,0,
20240226,889,889,889,889,0,0,00,0.00,N,3,0,
20240219,889,889,889,889,0,0,00,0.00,N,3,0,
20240213,889,889,889,889,0,0,00,0.00,N,3,0,
20240205,889,889,889,889,0,0,00,0.00,N,3,0,
20240129,889,889,889,889,0,0,00,0.00,N,3,0,
20240122,889,889,889,889,0,0,00,0.00,N,3,0,
20240115,889,889,889,889,0,0,00,0.00,N,3,0,
20240108,889,889,889,889,0,0,00,0.00,N,3,0,
20240102,889,889,889,889,0,0,00,0.00,N,3,0,
20231226,889,889,889,889,0,0,00,0.00,N,3,0,
20231218,889,889,889,889,0,0,00,0.00,N,3,0,
20231211,889,889,889,889,0,0,00,0.00,N,3,0,
20231204,889,889,889,889,0,0,00,0.00,N,3,0,
20231127,889,889,889,889,0,0,00,0.00,N,3,0,
20231120,889,889,889,889,0,0,00,0.00,N,3,0,
20231113,889,889,889,889,0,0,00,0.00,N,3,0,
20231106,889,889,889,889,0,0,00,0.00,N,3,0,
20231030,889,889,889,889,0,0,00,0.00,N,3,0,
20231023,889,889,889,889,0,0,00,0.00,N,3,0,
20231016,889,889,889,889,0,0,00,0.00,N,3,0,
20231010,889,889,889,889,0,0,00,0.00,N,3,0,
20231004,889,889,889,889,0,0,00,0.00,N,3,0,
20230925,889,889,889,889,0,0,00,0.00,N,3,0,
20230918,889,889,889,889,0,0,00,0.00,N,3,0,
20230911,889,889,889,889,0,0,00,0.00,N,3,0,
20230904,889,889,889,889,0,0,00,0.00,N,3,0,
20230828,889,889,889,889,0,0,00,0.00,N,3,0,
20230821,889,889,889,889,0,0,00,0.00,N,3,0,
20230814,889,889,889,889,0,0,00,0.00,N,3,0,
20230807,889,889,889,889,0,0,00,0.00,N,3,0,
20230731,889,889,889,889,0,0,00,0.00,N,3,0,
20230724,889,889,889,889,0,0,00,0.00,N,3,0,
20230717,889,889,889,889,0,0,00,0.00,N,3,0,
20230710,889,889,889,889,0,0,00,0.00,N,3,0,
20230703,889,889,889,889,0,0,00,0.00,N,3,0,
20230626,889,889,889,889,0,0,00,0.00,N,3,0,
20230619,889,889,889,889,0,0,00,0.00,N,3,0,
20230612,889,889,889,889,0,0,00,0.00,N,3,0,
20230605,889,889,889,889,0,0,00,0.00,N,3,0,
20230530,889,889,889,889,0,0,00,0.00,N,3,0,
20230522,889,889,889,889,0,0,00,0.00,N,3,0,
20230515,889,889,889,889,0,0,00,0.00,N,3,0,
20230508,889,889,889,889,0,0,00,0.00,N,3,0,
20230502,889,889,889,889,0,0,00,0.00,N,3,0,
20230424,889,889,889,889,0,0,00,0.00,N,3,0,
20230417,889,889,889,889,0,0,00,0.00,N,3,0,
20230410,889,889,889,889,0,0,00,0.00,N,3,0,
20230403,889,889,889,889,0,0,00,0.00,N,3,0,
20230327,889,889,889,889,0,0,00,0.00,N,3,0,
20230320,889,889,889,889,0,0,00,0.00,N,3,0,
20230313,889,889,889,889,0,0,00,0.00,N,3,0,
20230306,889,889,889,889,0,0,00,0.00,N,3,0,
20230227,889,889,889,889,0,0,00,0.00,N,3,0,
20230220,889,889,889,889,0,0,00,0.00,N,3,0,
20230213,889,889,889,889,0,0,00,0.00,N,3,0,
20230206,889,889,889,889,0,0,00,0.00,N,3,0,
20230130,889,889,889,889,0,0,00,0.00,N,3,0,
20230125,889,889,889,889,0,0,00,0.00,N,3,0,
20230116,889,889,889,889,0,0,00,0.00,N,3,0,
20230109,889,889,889,889,0,0,00,0.00,N,3,0,
20230102,889,889,889,889,0,0,00,0.00,N,3,0,
20221226,889,889,889,889,0,0,00,0.00,N,3,0,
20221219,889,889,889,889,0,0,00,0.00,N,3,0,
20221212,889,889,889,889,0,0,00,0.00,N,3,0,
20221205,889,889,889,889,0,0,00,0.00,N,3,0,
20221128,889,889,889,889,0,0,00,0.00,N,3,0,
20221121,889,889,889,889,0,0,00,0.00,N,3,0,
20221114,889,889,889,889,0,0,00,0.00,N,3,0,
20221107,889,889,889,889,0,0,00,0.00,N,3,0,
20221031,889,889,889,889,0,0,00,0.00,N,3,0,
20221024,889,889,889,889,0,0,00,0.00,N,3,0,
20221017,889,889,889,889,0,0,00,0.00,N,3,0,
20221011,889,889,889,889,0,0,00,0.00,N,3,0,
20221004,889,889,889,889,0,0,00,0.00,N,3,0,
20220926,889,889,889,889,0,0,00,0.00,N,3,0,
20220919,889,889,889,889,0,0,00,0.00,N,3,0,
20220913,889,889,889,889,0,0,00,0.00,N,3,0,
20220905,889,889,889,889,0,0,00,0.00,N,3,0,
20220829,889,889,889,889,0,0,00,0.00,N,3,0,
20220822,889,889,889,889,0,0,00,0.00,N,3,0,
20220816,889,889,889,889,0,0,00,0.00,N,3,0,
20220808,889,889,889,889,0,0,00,0.00,N,3,0,
20220801,889,889,889,889,0,0,00,0.00,N,3,0,
20220725,889,889,889,889,0,0,00,0.00,N,3,0,
20220718,889,889,889,889,0,0,00,0.00,N,3,0,
20220711,889,889,889,889,0,0,00,0.00,N,3,0,
20220704,889,889,889,889,0,0,00,0.00,N,3,0,
20220627,889,889,889,889,0,0,00,0.00,N,3,0,
20220620,889,889,889,889,0,0,00,0.00,N,3,0,
20220613,889,889,889,889,0,0,00,0.00,N,3,0,
20220607,889,889,889,889,0,0,00,0.00,N,3,0,
20220530,889,889,889,889,0,0,00,0.00,N,3,0,
20220523,889,889,889,889,0,0,00,0.00,N,3,0,
20220516,889,889,889,889,0,0,00,0.00,N,3,0,
20220509,889,889,889,889,0,0,00,0.00,N,3,0,
20220502,889,889,889,889,0,0,00,0.00,N,3,0,
20220425,889,889,889,889,0,0,00,0.00,N,3,0,
20220418,889,889,889,889,0,0,00,0.00,N,3,0,
20220411,889,889,889,889,0,0,00,0.00,N,3,0,
20220404,889,889,889,889,0,0,00,0.00,N,3,0,
20220328,889,889,889,889,0,0,00,0.00,N,3,0,
20220321,889,892,892,870,1803564,1590820890,00,0.00,N,3,0,
20220314,889,869,905,842,5641477,4903388485,00,0.00,N,2,31,
20220307,858,880,880,841,4392449,3771714898,00,0.00,N,5,-23,
20220228,881,872,920,856,5780142,5095005496,00,0.00,N,2,23,
20220221,858,928,934,835,9640291,8550173402,00,0.00,N,5,-71,
20220214,929,985,1015,883,16779878,15638821445,00,0.00,N,5,-71,
20220207,1000,1070,1150,1000,57650983,62793829180,00,0.00,N,5,-55,
20220203,1055,1130,1240,1025,84200148,97224553280,00,0.00,N,5,-55,
20220124,1110,884,1185,784,170799591,178307591723,00,0.00,N,2,226,
20220117,884,992,992,871,8901454,8184599999,00,0.00,N,5,-108,
20220110,992,1020,1030,985,5949630,5972514535,00,0.00,N,5,-33,
20220103,1025,1060,1080,1005,6979192,7296736960,00,0.00,N,5,-30,
20211227,1055,1070,1070,1035,6120170,6420749805,00,0.00,N,3,0,
20211220,1055,1090,1190,1025,24863001,27499012000,00,0.00,N,5,-30,
20211213,1085,1120,1140,1070,15008111,16684232875,00,0.00,N,5,-35,
20211206,1120,1085,1170,1080,24705155,27941048825,00,0.00,N,2,35,
20211129,1085,1205,1240,1010,40777604,46686494135,00,0.00,N,5,-45,
20211122,1130,1055,1200,1020,39421727,44086911985,00,0.00,N,2,65,
20211115,1065,1025,1230,1025,49110322,55885013165,00,0.00,N,2,40,
20211108,1025,1140,1145,987,19359085,20394086797,00,0.00,N,5,-125,
20211101,1150,1115,1235,1105,28264676,33397478330,00,0.00,N,2,35,
20211025,1115,1210,1250,1110,23832918,28452890100,00,0.00,N,5,-95,
20211018,1210,1790,1790,1170,136340058,182795112595,00,0.00,N,5,-675,
20211012,1885,1805,2000,1750,15307612,28736774800,00,0.00,N,2,55,
20211005,1830,1935,2000,1810,16788827,31684849590,00,0.00,N,5,-180,
20210927,2010,1925,2355,1730,45268634,97276963250,00,0.00,N,2,105,
20210923,1905,1910,1980,1905,1992519,3845259515,00,0.00,N,5,-20,
20210913,1925,1920,2010,1885,5549148,10780043755,00,0.00,N,2,5,
20210906,1920,2010,2035,1905,6839872,13470656705,00,0.00,N,5,-90,
20210830,2010,2120,2195,2000,10685211,22439605480,00,0.00,N,5,-110,
20210823,2120,1945,2265,1860,30501980,64195821805,00,0.00,N,2,190,
20210817,1930,2270,2280,1915,21252285,44747972130,00,0.00,N,5,-365,
20210809,2295,2520,2680,2280,79276483,199518531655,00,0.00,N,5,-175,
20210802,2470,2300,2655,2280,140208086,349875986780,00,0.00,N,2,145,
20210726,2325,2135,2580,2120,109002010,260351680695,00,0.00,N,2,170,
20210719,2155,2425,2570,2150,43462344,102261719245,00,0.00,N,5,-325,
20210712,2480,2530,2880,2390,206676387,549203193335,00,0.00,N,5,-30,