stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250507,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250428,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250421,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250414,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250407,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250331,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250324,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250317,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250310,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250304,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250224,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250217,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250210,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250203,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250131,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250120,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250113,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20250106,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241230,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241223,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241216,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241209,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241202,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241125,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241118,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241111,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241104,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241028,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241021,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241014,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20241007,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240930,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240923,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240919,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240909,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240902,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240826,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240819,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240812,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240805,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240729,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240722,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240715,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240708,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240701,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240624,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240617,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240610,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240603,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240527,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240520,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240513,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240507,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240429,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240422,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240415,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240408,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240401,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240325,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240318,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240311,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240304,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240226,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240219,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240213,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240205,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240129,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240122,2965,2965,2965,2965,0,0,00,0.00,N,3,0,
20240115,2965,3760,3790,2940,1829905,6044190935,00,0.00,N,5,-860,
20240108,3825,3500,4470,3480,6267461,25447156095,00,0.00,N,2,355,
20240102,3470,3565,3735,3440,529639,1901942850,00,0.00,N,5,-95,
20231226,3565,3600,3670,3355,581158,2047463870,00,0.00,N,5,-20,
20231218,3585,3825,3880,3560,1020350,3793573580,00,0.00,N,5,-255,
20231211,3840,3635,4260,3540,3775162,15096959455,00,0.00,N,2,270,
20231204,3570,4270,4300,3250,2527707,9445742455,00,0.00,N,5,-780,
20231127,4350,4550,4555,3770,4994295,20718277855,00,0.00,N,5,-105,
20231120,4455,5140,6000,4455,5471434,28440784045,00,0.00,N,5,-565,
20231113,5020,8530,9130,4690,9563045,59983983295,00,0.00,N,5,-3560,
20231106,8580,6920,8580,6390,2388581,18426458320,00,0.00,N,2,1980,
20231030,6600,5560,6760,4910,2678337,15329519500,00,0.00,N,2,1060,
20231023,5540,8220,8370,5330,2255897,14647498520,00,0.00,N,5,-2860,
20231016,8400,10000,10000,8240,724852,6615161290,00,0.00,N,5,-1720,
20231010,10120,9960,10200,8500,1095387,10470249760,00,0.00,N,2,170,
20231004,9950,9300,10280,8690,695716,6706808060,00,0.00,N,2,680,
20230925,9270,9320,9430,8560,443495,3973641490,00,0.00,N,5,-40,
20230918,9310,10650,10900,9080,1233266,12301509410,00,0.00,N,5,-1310,
20230911,10620,10900,11700,10500,1143167,12384343190,00,0.00,N,5,-430,
20230904,11050,14100,14300,10980,3076358,38192089240,00,0.00,N,5,-3880,
20230828,14930,10900,17300,10500,13733397,212832146090,00,0.00,N,2,4030,
20230821,10900,10930,11940,10500,1112314,12460336310,00,0.00,N,5,-380,
20230814,11280,10620,12250,9500,1382424,14906165090,00,0.00,N,2,440,
20230807,10840,11390,13190,9850,3443348,39962837460,00,0.00,N,5,-620,
20230731,11460,13290,14700,11100,3873408,48273896890,00,0.00,N,5,-1410,
20230724,12870,18300,18930,12150,3068631,46654798310,00,0.00,N,5,-4870,
20230717,17740,17720,20950,16700,4532218,84771942920,00,0.00,N,2,20,
20230710,17720,17850,21500,13530,5725380,98785475460,00,0.00,N,2,330,
20230703,17390,19480,20400,16900,1016355,19226513510,00,0.00,N,5,-1830,
20230626,19220,20650,20650,17380,1243235,23371892160,00,0.00,N,5,-1430,
20230619,20650,22700,22850,19010,2138994,43952983960,00,0.00,N,5,-1750,
20230612,22400,23500,25500,20850,2018625,45444942950,00,0.00,N,2,1150,
20230605,21250,21800,23950,21050,1655661,37035634500,00,0.00,N,5,-1600,
20230530,22850,23550,24700,19890,4316435,98235632180,00,0.00,N,5,-750,
20230522,23600,19900,27650,19270,3376042,78419350860,00,0.00,N,2,2800,
20230515,20800,22100,26800,18320,5081704,113168914060,00,0.00,N,5,-1950,
20230508,22750,20450,26250,19150,4342769,104184497110,00,0.00,N,2,2550,
20230502,20200,19210,20950,18260,931698,17928311130,00,0.00,N,2,1200,
20230424,19000,24200,27450,17340,4352857,94822962360,00,0.00,N,5,-7000,
20230417,26000,15670,29450,15180,10396296,239378942210,00,0.00,N,2,10920,
20230410,15080,10850,17530,10330,10783723,152465958390,00,0.00,N,2,4840,
20230403,10240,8860,11860,7910,16560558,159176884650,00,0.00,N,2,3060,
20230327,7180,4240,7180,4175,8622860,53080301625,00,0.00,N,2,3005,
20230320,4175,4030,4340,3850,1740571,7118189390,00,0.00,N,2,300,
20230313,3875,3785,4150,3545,1815799,7037958420,00,0.00,N,2,55,
20230306,3820,3845,4095,3720,2105087,8277401540,00,0.00,N,5,-25,
20230227,3845,3505,3875,3505,1678938,6239905440,00,0.00,N,2,225,
20230220,3620,3460,3945,3400,1972902,7349975730,00,0.00,N,2,160,
20230213,3460,3615,4140,3320,6167116,23370524735,00,0.00,N,5,-120,
20230206,3580,3025,3965,2970,6286796,22779680455,00,0.00,N,2,555,
20230130,3025,3320,3500,3000,1126093,3674144410,00,0.00,N,5,-295,
20230125,3320,3020,3515,2975,2243193,7275867555,00,0.00,N,2,300,
20230116,3020,3315,3695,2800,3146950,9887126550,00,0.00,N,5,-290,
20230109,3310,2650,3375,2640,3256259,10047807225,00,0.00,N,2,730,
20230102,2580,2310,2825,2165,1402720,3578343995,00,0.00,N,2,270,
20221226,2310,2340,2530,2240,233107,556139980,00,0.00,N,5,-45,
20221219,2355,2640,2650,2350,296517,743702835,00,0.00,N,5,-285,
20221212,2640,2685,2870,2615,573199,1563388440,00,0.00,N,5,-35,
20221205,2675,2605,2845,2545,751175,2037056410,00,0.00,N,2,65,
20221128,2610,2630,2990,2495,1418003,3851834605,00,0.00,N,5,-20,
20221121,2630,2365,2725,2130,1103606,2751757540,00,0.00,N,2,275,
20221114,2355,2265,2445,2210,878339,2066925000,00,0.00,N,2,135,
20221107,2220,2050,2230,2045,435015,931061625,00,0.00,N,2,180,
20221031,2040,2460,2490,2020,1478859,3271477940,00,0.00,N,5,-405,
20221024,2445,2685,2740,2400,548250,1389630915,00,0.00,N,5,-240,
20221017,2685,2755,2930,2670,454737,1286657915,00,0.00,N,5,-80,
20221011,2765,2850,2900,2620,229034,626472715,00,0.00,N,5,-90,
20221004,2855,2730,2925,2730,232703,662249075,00,0.00,N,2,140,
20220926,2715,2820,2980,2600,658438,1825468620,00,0.00,N,5,-105,
20220919,2820,3130,3160,2820,457645,1368532070,00,0.00,N,5,-230,
20220913,3050,3330,3395,3025,1163221,3698815520,00,0.00,N,5,-230,
20220905,3280,3700,4295,3265,5387348,21060949859,00,0.00,N,5,-395,
20220829,3675,3990,4030,3620,1234389,4725874520,00,0.00,N,5,-545,
20220822,4220,4560,4560,4055,1298863,5518846560,00,0.00,N,5,-405,
20220816,4625,4425,4880,4335,6086275,28034035775,00,0.00,N,2,205,
20220808,4420,4070,5200,3855,16181609,75735125920,00,0.00,N,2,310,
20220801,4110,3535,4530,3410,11772112,50659573910,00,0.00,N,2,570,
20220725,3540,3700,3700,3265,213331,746848660,00,0.00,N,5,-15,
20220718,3555,3680,3815,3510,329472,1204827710,00,0.00,N,5,-155,
20220711,3710,3120,3915,3105,2203511,8077368160,00,0.00,N,2,630,
20220704,3080,2850,3245,2735,660689,2018764565,00,0.00,N,2,220,
20220627,2860,2975,3120,2805,351750,1049827455,00,0.00,N,5,-50,
20220620,2910,3355,3380,2760,619645,1864897660,00,0.00,N,5,-425,
20220613,3335,3800,3805,3185,819160,2835883240,00,0.00,N,5,-515,
20220607,3850,4025,4055,3805,535334,2096348170,00,0.00,N,5,-175,
20220530,4025,4050,4120,3950,735235,2960987745,00,0.00,N,5,-5,
20220523,4030,3770,4700,3675,5803363,25099663545,00,0.00,N,2,260,
20220516,3770,3820,3925,3705,290397,1102582775,00,0.00,N,5,-50,
20220509,3820,3975,4090,3620,862729,3348726715,00,0.00,N,5,-170,
20220502,3990,4125,4185,3970,369261,1496361945,00,0.00,N,5,-140,
20220425,4130,4290,4295,3990,643770,2653521500,00,0.00,N,5,-245,
20220418,4375,4600,4630,4335,452614,2025234830,00,0.00,N,5,-160,
20220411,4535,4490,4655,4340,623464,2806413045,00,0.00,N,2,50,
20220404,4485,4665,4765,4270,852225,3836244010,00,0.00,N,5,-180,
20220328,4665,4685,4865,4575,1180991,5571037345,00,0.00,N,2,10,
20220321,4655,4735,4810,4500,1830830,8537158625,00,0.00,N,5,-80,
20220314,4735,4400,5110,4095,4594611,21901096475,00,0.00,N,2,330,
20220307,4405,4610,4620,4280,526616,2320331245,00,0.00,N,5,-225,
20220228,4630,4550,4740,4305,954152,4318681225,00,0.00,N,2,245,
20220221,4385,5090,5090,4285,1313905,6077277105,00,0.00,N,5,-675,
20220214,5060,5330,5450,4880,1317511,6732648865,00,0.00,N,5,-420,
20220207,5480,6000,6190,5440,2093572,12212269400,00,0.00,N,5,-480,
20220203,5960,6600,6700,5830,1397013,8707724590,00,0.00,N,5,-500,
20220124,6460,7090,7090,5980,3692561,24000068610,00,0.00,N,5,-710,
20220117,7170,8310,8600,6990,5058640,38775359020,00,0.00,N,5,-1210,
20220110,8380,9250,11500,8060,12713143,118741865910,00,0.00,N,5,-920,
20220103,9300,6010,10950,5400,33697879,283237152110,00,0.00,N,2,3310,
20211227,5990,4870,6720,4870,14515282,87098500715,00,0.00,N,2,1140,
20211220,4850,4870,4920,4495,532576,2532554180,00,0.00,N,5,-30,
20211213,4880,4815,4960,4690,537098,2593751830,00,0.00,N,2,40,
20211206,4840,4680,4910,4595,855419,4085500885,00,0.00,N,2,250,
20211129,4590,4735,4850,4310,894845,4068380020,00,0.00,N,2,85,
20211122,4505,4890,5070,4450,997991,4730071270,00,0.00,N,5,-370,
20211115,4875,5100,5230,4635,1725911,8501263760,00,0.00,N,5,-165,
20211108,5040,4635,5880,4545,7362215,38646931055,00,0.00,N,2,395,
20211101,4645,4605,6200,4320,10773841,58339022180,00,0.00,N,3,0,
20211025,4645,4480,4725,4400,548074,2508696840,00,0.00,N,2,110,
20211018,4535,4705,5380,4400,3310074,16461956495,00,0.00,N,5,-105,
20211012,4640,4430,4960,4325,1132494,5248061920,00,0.00,N,2,155,
20211005,4485,4025,4850,3900,2736581,12476460710,00,0.00,N,2,425,
20210927,4060,4270,4320,3795,287790,1183186880,00,0.00,N,5,-260,
20210923,4320,4490,4490,4300,172125,747096460,00,0.00,N,5,-170,
20210913,4490,4555,4620,4410,200448,895323090,00,0.00,N,5,-55,
20210906,4545,4665,4880,4420,565874,2622834710,00,0.00,N,5,-115,
20210830,4660,4795,4895,4575,398360,1861263815,00,0.00,N,5,-135,
20210823,4795,4510,4940,4400,808635,3785108410,00,0.00,N,2,285,
20210817,4510,5000,5020,4425,943471,4421961315,00,0.00,N,5,-590,
20210809,5100,5050,5770,4730,6314589,33736576525,00,0.00,N,2,40,
20210802,5060,4535,5890,4435,9046723,49108179695,00,0.00,N,2,525,
20210726,4535,4860,4885,4505,261649,1230558435,00,0.00,N,5,-325,
20210719,4860,4985,5010,4720,204946,988407005,00,0.00,N,5,-125,
20210712,4985,4675,5100,4655,390038,1928197805,00,0.00,N,2,290,