stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,380,380,380,380,0,0,00,0.00,N,3,0,
20250507,380,380,380,380,0,0,00,0.00,N,3,0,
20250428,380,380,380,380,0,0,00,0.00,N,3,0,
20250421,380,380,380,380,0,0,00,0.00,N,3,0,
20250414,380,380,380,380,0,0,00,0.00,N,3,0,
20250407,380,393,415,373,169534,65847762,00,0.00,N,5,-13,
20250331,393,395,516,348,8174263,3656932546,00,0.00,N,2,20,
20250324,373,365,450,344,5960238,2413505055,00,0.00,N,2,7,
20250317,366,472,548,354,4569301,2062338837,00,0.00,N,5,-103,
20250310,469,915,915,469,10753439,6204571142,00,0.00,N,5,-446,
20250304,915,962,1002,850,346027,315233077,00,0.00,N,5,-47,
20250224,962,1295,1316,937,474186,523809658,00,0.00,N,5,-327,
20250217,1289,1297,1382,1120,575864,725578718,00,0.00,N,5,-8,
20250210,1297,1535,1535,1277,502695,673266036,00,0.00,N,5,-238,
20250203,1535,1535,1535,1535,0,0,00,0.00,N,3,0,
20250131,1535,1535,1535,1535,0,0,00,0.00,N,3,0,
20250120,1535,1535,1535,1535,0,0,00,0.00,N,3,0,
20250113,1535,1714,1756,1511,204201,325792552,00,0.00,N,5,-167,
20250106,1702,1624,1774,1618,199839,339330865,00,0.00,N,2,54,
20241230,1648,1529,1708,1487,223669,355200678,00,0.00,N,2,24,
20241223,1624,1564,1930,1517,686384,1143246565,00,0.00,N,2,60,
20241216,1564,1762,1798,1540,310902,524209638,00,0.00,N,5,-204,
20241209,1768,1732,1840,1672,298513,525132474,00,0.00,N,5,-72,
20241202,1840,2008,2080,1726,272673,523241645,00,0.00,N,5,-192,
20241125,2032,1588,2146,1517,1671073,3124585554,00,0.00,N,2,444,
20241118,1588,1804,1882,1558,825300,1392233798,00,0.00,N,5,-240,
20241111,1828,2152,2152,1792,544134,1063135179,00,0.00,N,5,-282,
20241104,2110,2278,2512,1882,1679381,3616862256,00,0.00,N,5,-150,
20241028,2260,2476,2548,2164,528446,1220621699,00,0.00,N,5,-162,
20241021,2422,2668,2794,2326,577430,1489180477,00,0.00,N,5,-246,
20241014,2668,3375,3837,2560,2589771,7738617415,00,0.00,N,5,-719,
20241007,3387,3483,3813,3189,1214484,4201949196,00,0.00,N,5,-162,
20240930,3549,3016,4437,2776,6576775,24081526059,00,0.00,N,2,533,
20240923,3016,2782,3933,2416,13621938,38980535014,00,0.00,N,2,186,
20240919,2830,3177,3213,2758,404199,1196769166,00,0.00,N,5,-347,
20240909,3177,3435,4011,3147,1755634,6357334445,00,0.00,N,5,-420,
20240902,3597,3519,4850,3267,10378071,41537044991,00,0.00,N,2,587,
20240826,3010,1834,4706,1834,9631406,32846842682,00,0.00,N,2,1176,
20240819,1834,1792,1876,1762,115037,207829017,00,0.00,N,2,42,
20240812,1792,1798,1876,1678,200694,354661744,00,0.00,N,5,-6,
20240805,1798,2002,2002,1403,197028,355494571,00,0.00,N,5,-204,
20240729,2002,1858,2074,1858,224391,440920492,00,0.00,N,2,144,
20240722,1858,2206,2236,1726,366853,714598378,00,0.00,N,5,-348,
20240715,2206,2392,2398,2128,116905,266241148,00,0.00,N,5,-180,
20240708,2386,2506,2518,2290,472200,1132514222,00,0.00,N,5,-12,
20240701,2398,2632,2632,2356,362443,886517866,00,0.00,N,5,-114,
20240624,2512,2566,2758,2374,313114,805104691,00,0.00,N,5,-54,
20240617,2566,2980,2980,2524,189280,513897310,00,0.00,N,5,-420,
20240610,2986,2812,3105,2788,177879,522218028,00,0.00,N,2,96,
20240603,2890,2758,2998,2680,217132,617111695,00,0.00,N,2,132,
20240527,2758,2854,2914,2668,107191,294035782,00,0.00,N,5,-96,
20240520,2854,2548,2992,2524,343487,953084844,00,0.00,N,2,318,
20240513,2536,2548,2602,2464,102560,258394633,00,0.00,N,5,-12,
20240507,2548,2626,2638,2506,127358,324683761,00,0.00,N,5,-78,
20240429,2626,2518,3189,2500,651123,1744993335,00,0.00,N,2,126,
20240422,2500,2740,2854,2458,120144,314887813,00,0.00,N,5,-270,
20240415,2770,2926,2986,2632,128905,358702443,00,0.00,N,5,-156,
20240408,2926,3081,3111,2860,97118,289028210,00,0.00,N,5,-155,
20240401,3081,2920,3297,2890,306188,939914265,00,0.00,N,2,107,
20240325,2974,2878,3417,2734,912922,2832782241,00,0.00,N,2,126,
20240318,2848,2512,3237,2398,1019194,2999244591,00,0.00,N,2,336,
20240311,2512,2686,3327,2458,984315,2839580747,00,0.00,N,5,-162,
20240304,2674,2944,2944,2536,386244,1027552140,00,0.00,N,5,-294,
20240226,2968,2548,4227,2464,2716418,9897240282,00,0.00,N,2,420,
20240219,2548,2650,2716,2314,161188,413371177,00,0.00,N,5,-96,
20240213,2644,2698,2956,2638,96492,266175033,00,0.00,N,3,0,
20240205,2644,2716,2734,2518,61666,162132025,00,0.00,N,2,6,
20240129,2638,2842,2842,2518,129990,343597465,00,0.00,N,5,-138,
20240122,2776,3093,3093,2710,247751,707706002,00,0.00,N,5,-294,
20240115,3070,3345,3345,2914,193619,607180032,00,0.00,N,5,-275,
20240108,3345,3465,3639,3267,211565,715327153,00,0.00,N,5,-120,
20240102,3465,3855,4227,3459,293247,1140235389,00,0.00,N,5,-372,
20231226,3837,3303,3897,3291,171817,628223103,00,0.00,N,2,384,
20231218,3453,3441,3567,3339,94137,325036784,00,0.00,N,5,-30,
20231211,3483,3405,3729,3237,266682,936720639,00,0.00,N,2,78,
20231204,3405,3321,3453,3111,151553,490695770,00,0.00,N,2,138,
20231127,3267,3255,3513,3177,163549,538353962,00,0.00,N,2,12,
20231120,3255,3537,3651,3087,397518,1323095735,00,0.00,N,5,-342,
20231113,3597,3747,3759,3423,140905,499085179,00,0.00,N,5,-138,
20231106,3735,3495,4017,3417,230827,846585991,00,0.00,N,2,240,
20231030,3495,3597,3669,3351,150701,525963236,00,0.00,N,5,-126,
20231023,3621,3525,4047,3519,105648,393414009,00,0.00,N,5,-282,
20231016,3903,3897,4227,3711,187848,738481315,00,0.00,N,5,-204,
20231010,4107,4347,4527,3855,233319,975496213,00,0.00,N,5,-480,
20231004,4587,4377,4946,4323,380561,1757743584,00,0.00,N,2,162,
20230925,4425,4724,4754,4335,215869,963561937,00,0.00,N,5,-299,
20230918,4724,5636,5768,4676,324586,1649494908,00,0.00,N,5,-954,
20230911,5678,5690,6835,5468,992757,6059964874,00,0.00,N,5,-6,
20230904,5684,4790,6295,4790,1209879,6671459874,00,0.00,N,2,750,
20230828,4934,4826,5012,4425,725748,3434013922,00,0.00,N,2,138,
20230821,4796,3489,5126,3297,1445707,6310652540,00,0.00,N,2,1295,
20230814,3501,4017,4095,3417,192469,711682811,00,0.00,N,5,-510,
20230807,4011,4017,4107,3777,411549,1625955718,00,0.00,N,5,-36,
20230731,4047,3921,4497,3693,852508,3561807236,00,0.00,N,2,96,
20230724,3951,4155,4305,3207,1601391,6083402503,00,0.00,N,5,-246,
20230717,4197,5060,5174,4137,1008869,4639465756,00,0.00,N,5,-839,
20230710,5036,5696,5756,4838,626183,3271034217,00,0.00,N,5,-672,
20230703,5708,5738,6391,5456,418009,2475606716,00,0.00,N,5,-36,
20230626,5744,6811,6823,5402,615849,3637726981,00,0.00,N,5,-911,
20230619,6655,8694,9503,5750,3526633,25292255007,00,0.00,N,5,-2039,
20230612,8694,9359,9701,8562,330005,3008893723,00,0.00,N,5,-815,
20230605,9509,9443,10133,9090,404523,3788408320,00,0.00,N,5,-48,
20230530,9557,8676,9935,8454,552326,5074907486,00,0.00,N,2,779,
20230522,8778,8952,9042,8574,315703,2766677455,00,0.00,N,5,-258,
20230515,9036,8964,9857,8448,585932,5363199368,00,0.00,N,2,192,
20230508,8844,14270,15260,8694,2404007,24473816424,00,0.00,N,5,-5366,
20230502,14210,14450,15889,13431,411442,6092478205,00,0.00,N,5,-120,
20230424,14330,14960,17388,13371,3040791,48129730270,00,0.00,N,5,-210,
20230417,14540,8916,14540,8382,2066331,26187077647,00,0.00,N,2,5630,
20230410,8910,8772,9419,8694,231267,2077477357,00,0.00,N,5,-162,
20230403,9072,8604,10397,8394,1067587,10205354712,00,0.00,N,2,480,
20230327,8592,7938,9413,6409,830934,6470170254,00,0.00,N,2,738,
20230320,7854,7369,8496,7003,561023,4341466919,00,0.00,N,5,-936,
20230313,8790,9102,9293,8238,506766,4372020744,00,0.00,N,5,-396,
20230306,1532,1193,1682,1145,16135259,23904788772,00,0.00,N,2,339,
20230227,1193,1217,1235,1152,2540334,3020962171,00,0.00,N,5,-24,
20230220,1217,1416,1456,1217,3798269,4961850680,00,0.00,N,5,-199,
20230213,1416,1583,1623,1387,3556739,5290405349,00,0.00,N,5,-199,
20230206,1615,1797,1850,1540,2574530,4401181841,00,0.00,N,5,-177,
20230130,1792,1871,2105,1580,8375703,15420560441,00,0.00,N,5,-28,
20230125,1820,1696,1961,1587,3985091,6936870492,00,0.00,N,2,170,
20230116,1650,1900,1915,1630,2872605,5037898015,00,0.00,N,5,-255,
20230109,1905,2060,2065,1870,1617927,3159968710,00,0.00,N,5,-145,
20230102,2050,1905,2085,1830,1085905,2143629695,00,0.00,N,2,125,
20221226,1925,1910,2110,1870,2315753,4531323130,00,0.00,N,5,-5,
20221219,1930,2145,2440,1915,5355382,11555146350,00,0.00,N,5,-260,
20221212,2190,2335,2365,2145,2075169,4650201765,00,0.00,N,5,-140,
20221205,2330,2345,2470,2125,2108343,4807817430,00,0.00,N,5,-15,
20221128,2345,2520,2560,2250,2007309,4766954270,00,0.00,N,5,-215,
20221121,2560,2690,2855,2465,3232402,8461561790,00,0.00,N,5,-180,
20221114,2740,3085,3165,2480,4767894,13239407815,00,0.00,N,5,-345,
20221107,3085,3245,3500,3055,2287429,7327436755,00,0.00,N,5,-160,
20221031,3245,3940,4370,3010,8834127,32521251400,00,0.00,N,5,-695,
20221024,3940,4280,4280,3880,2206687,8916713820,00,0.00,N,5,-270,
20221017,4210,4305,4550,4070,2668495,11562023035,00,0.00,N,5,-60,
20221011,4270,4105,4350,3980,1970249,8177837540,00,0.00,N,2,120,
20221004,4150,3975,4365,3725,3191320,13006958850,00,0.00,N,2,290,
20220926,3860,3790,4300,3660,4289455,16856921590,00,0.00,N,2,75,
20220919,3785,3760,4240,3570,3306926,12753558505,00,0.00,N,2,25,
20220913,3760,4600,4650,3720,6016143,25915988905,00,0.00,N,5,-735,
20220905,4495,3790,4855,3790,4216641,18574325390,00,0.00,N,2,635,
20220829,3860,4390,4720,3645,4112336,17222815890,00,0.00,N,5,-780,
20220822,4640,3755,4690,3705,9438151,40360503000,00,0.00,N,2,910,
20220816,3730,4560,4565,3365,12068579,45044452595,00,0.00,N,5,-820,
20220808,4550,4520,5280,4195,43474004,203652120840,00,0.00,N,2,1070,
20220801,3480,2340,3480,2050,7214963,18134765990,00,0.00,N,2,1150,
20220725,2330,2085,2430,2070,2785487,6304205955,00,0.00,N,2,295,
20220718,2035,1995,2190,1950,1814698,3761904190,00,0.00,N,2,55,
20220711,1980,1900,2100,1880,2281386,4508965480,00,0.00,N,2,55,
20220704,1925,1505,1970,1400,4379237,7850449150,00,0.00,N,2,420,
20220627,1505,1600,1665,1450,521499,817162565,00,0.00,N,5,-65,
20220620,1570,1710,1765,1505,991516,1632821005,00,0.00,N,5,-140,
20220613,1710,1810,1825,1640,1176640,2038783885,00,0.00,N,5,-140,
20220607,1850,1910,2160,1840,9185452,18556593025,00,0.00,N,5,-60,
20220530,1910,1825,1960,1815,2187368,4138783735,00,0.00,N,2,70,
20220523,1840,1715,2255,1685,38631080,78309392185,00,0.00,N,2,125,
20220516,1715,1810,1810,1660,496384,856875270,00,0.00,N,5,-95,
20220509,1810,1820,1865,1700,564129,989769930,00,0.00,N,5,-25,
20220502,1835,1900,1950,1835,712039,1339714610,00,0.00,N,5,-65,
20220425,1900,1760,1945,1695,666159,1208706600,00,0.00,N,2,130,
20220418,1770,1835,1890,1750,508741,910511215,00,0.00,N,5,-70,
20220411,1840,1955,1970,1710,1368454,2474787625,00,0.00,N,5,-115,
20220404,1955,2025,2190,1900,1295137,2688622445,00,0.00,N,2,5,
20220328,1950,1920,2020,1910,961661,1892861645,00,0.00,N,2,35,
20220321,1915,1630,1920,1550,1675280,2919764920,00,0.00,N,2,290,
20220314,1625,1540,1690,1475,849080,1347822785,00,0.00,N,2,85,
20220307,1540,1500,1630,1420,533492,798055440,00,0.00,N,2,15,
20220228,1525,1460,1545,1440,532804,788111210,00,0.00,N,2,80,
20220221,1445,1600,1620,1425,422886,640353915,00,0.00,N,5,-155,
20220214,1600,1615,1685,1565,386596,621761405,00,0.00,N,5,-55,
20220207,1655,1605,1675,1570,422770,686233065,00,0.00,N,2,50,
20220203,1605,1420,1750,1420,1617900,2617450165,00,0.00,N,2,195,
20220124,1410,1545,2025,1180,7947252,13358796425,00,0.00,N,5,-150,
20220117,1560,1705,1720,1550,269754,436279900,00,0.00,N,5,-160,
20220110,1720,1810,1810,1690,274047,479162675,00,0.00,N,5,-60,
20220103,1780,1640,1830,1625,810299,1405379095,00,0.00,N,2,165,
20211227,1615,1570,1730,1460,1095085,1730727420,00,0.00,N,2,40,
20211220,1575,1640,1715,1550,660804,1051833405,00,0.00,N,5,-65,
20211213,1640,1850,1910,1640,445808,782876285,00,0.00,N,5,-210,
20211206,1850,1690,1950,1615,690615,1251562825,00,0.00,N,2,165,
20211129,1685,1720,1880,1550,1017087,1706118640,00,0.00,N,5,-185,
20211122,1870,1770,1920,1695,520305,925005935,00,0.00,N,2,80,
20211115,1790,1840,1960,1740,510649,934107245,00,0.00,N,5,-60,
20211108,1850,2040,2070,1750,1108571,2101189390,00,0.00,N,5,-220,
20211101,2070,1985,2305,1905,3085281,6600133040,00,0.00,N,2,85,
20211025,1985,2005,2430,1965,2354070,5096556955,00,0.00,N,2,20,
20211018,1965,1975,2110,1925,644529,1275806660,00,0.00,N,5,-5,
20211012,1970,1995,2145,1870,657421,1291692320,00,0.00,N,5,-50,
20211005,2020,2040,2065,1830,807256,1572141455,00,0.00,N,2,10,
20210927,2010,2150,2280,1955,1318310,2750924450,00,0.00,N,3,0,
20210923,2010,2300,2300,2010,644372,1368386720,00,0.00,N,5,-280,
20210913,2290,2300,2390,2140,1106214,2493114940,00,0.00,N,3,0,
20210906,2290,2515,2580,2200,816020,1906166240,00,0.00,N,5,-190,
20210830,2480,2565,2700,2300,1554007,3811119190,00,0.00,N,5,-50,
20210823,2530,2725,2745,2455,1274636,3295365670,00,0.00,N,5,-155,
20210817,2685,2785,2870,2580,1397408,3824009190,00,0.00,N,5,-100,
20210809,2785,2730,3070,2495,3689075,10429040370,00,0.00,N,2,95,
20210802,2690,2715,2820,2645,1399523,3807992240,00,0.00,N,5,-30,
20210726,2720,2690,2780,2600,1811474,4869759035,00,0.00,N,2,40,
20210719,2680,2595,2840,2455,4348025,11320556885,00,0.00,N,2,120,
20210712,2560,2450,2910,2450,4646635,12242062590,00,0.00,N,2,115,