stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250507,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250428,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250421,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250414,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250407,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250331,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250324,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250317,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250310,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250304,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250224,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250217,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250210,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250203,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250131,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250120,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250113,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20250106,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241230,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241223,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241216,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241209,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241202,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241125,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241118,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241111,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241104,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241028,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241021,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241014,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20241007,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240930,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240923,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240919,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240909,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240902,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240826,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240819,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240812,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240805,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240729,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240722,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240715,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240708,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240701,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240624,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240617,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240610,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240603,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240527,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240520,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240513,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240507,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240429,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240422,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240415,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240408,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240401,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240325,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240318,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240311,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240304,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240226,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240219,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240213,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240205,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240129,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240122,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240115,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240108,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20240102,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231226,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231218,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231211,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231204,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231127,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231120,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231113,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231106,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231030,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231023,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231016,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231010,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20231004,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230925,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230918,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230911,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230904,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230828,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230821,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230814,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230807,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230731,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230724,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230717,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230710,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230703,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230626,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230619,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230612,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230605,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230530,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230522,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230515,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230508,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230502,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230424,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230417,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230410,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230403,3320,3320,3320,3320,0,0,00,0.00,N,3,0,
20230327,3320,3705,3730,3260,10213930,34577851190,00,0.00,N,5,-495,
20230320,3815,3905,4310,3670,26141946,103975939865,00,0.00,N,2,165,
20230313,3650,3350,3950,3295,13947683,50220448275,00,0.00,N,2,390,
20230306,3260,3550,3680,3225,4508430,15777996485,00,0.00,N,5,-455,
20230227,3715,3810,3835,3685,3015513,11276193175,00,0.00,N,5,-105,
20230220,3820,4050,4235,3775,8654741,34975837890,00,0.00,N,5,-190,
20230213,4010,3670,4295,3485,23875236,96193669305,00,0.00,N,2,285,
20230206,3725,4050,4170,3665,5910705,23290284805,00,0.00,N,5,-365,
20230130,4090,4285,4320,3850,12055325,49294655155,00,0.00,N,5,-110,
20230125,4200,4400,4650,4180,14806535,64891881820,00,0.00,N,5,-70,
20230116,4270,4635,4900,4130,37338437,170387641505,00,0.00,N,5,-150,
20230109,4420,3700,4790,3610,50096076,215252900625,00,0.00,N,2,735,
20230102,3685,3045,4170,2960,28707375,108819457105,00,0.00,N,2,600,
20221226,3085,3255,3315,3050,1902033,6056704665,00,0.00,N,5,-170,
20221219,3255,3630,3650,3245,2999350,10278944235,00,0.00,N,5,-395,
20221212,3650,3605,3920,3570,4220348,15893714680,00,0.00,N,3,0,
20221205,3650,3765,3790,3495,3119306,11399441190,00,0.00,N,5,-105,
20221128,3755,3940,4015,3740,5152049,19906544560,00,0.00,N,5,-225,
20221121,3980,4190,4300,3965,4290882,17542175105,00,0.00,N,5,-210,
20221114,4190,4190,4655,4030,10761895,46687535725,00,0.00,N,5,-240,
20221107,4430,3680,4975,3680,39438043,174719474950,00,0.00,N,2,785,
20221031,3645,3585,3820,3500,4318335,15642953395,00,0.00,N,2,85,
20221024,3560,4035,4090,3490,10302118,39046005700,00,0.00,N,5,-380,
20221017,3940,4155,4500,3940,7817674,33371199895,00,0.00,N,5,-370,
20221011,4310,5240,5310,3805,29870947,127225231630,00,0.00,N,5,-1590,
20221004,5900,5950,6200,5800,3395931,20306566630,00,0.00,N,2,80,
20220926,5820,6720,6730,5650,7148772,43953002220,00,0.00,N,5,-1040,
20220919,6860,7730,7730,6820,5243229,37469406310,00,0.00,N,5,-900,
20220913,7760,7980,8740,7480,16279154,133386395970,00,0.00,N,2,210,
20220905,7550,8020,8140,7520,3619005,28176008280,00,0.00,N,5,-560,
20220829,8110,8700,9380,8080,22631056,199453475090,00,0.00,N,5,-100,
20220822,8210,8820,9080,6900,17048464,139644103710,00,0.00,N,5,-780,
20220816,8990,10700,10950,8520,25946203,238144756950,00,0.00,N,5,-1610,
20220808,10600,11000,11600,10250,22209579,240998968800,00,0.00,N,5,-350,
20220801,10950,11800,12150,10800,16308493,185007715500,00,0.00,N,5,-850,
20220725,11800,10700,14750,10700,104216117,1306628679400,00,0.00,N,2,2630,
20220718,9170,8700,10400,8660,26304708,254673543450,00,0.00,N,2,680,
20220711,8490,8890,9110,8280,4237827,36641325840,00,0.00,N,5,-430,
20220704,8920,8280,9330,7960,5359525,47129926420,00,0.00,N,2,650,
20220627,8270,8610,9020,8210,4150752,36003279510,00,0.00,N,5,-420,
20220620,8690,9210,9310,7920,7921995,67805103550,00,0.00,N,5,-410,
20220613,9100,9750,9880,8650,8384553,78346321780,00,0.00,N,5,-1300,
20220607,10400,11500,11500,10200,5736831,61907708200,00,0.00,N,5,-900,
20220530,11300,11100,12650,11100,9099053,107302074100,00,0.00,N,2,400,
20220523,10900,11350,11750,10600,7042159,78191685750,00,0.00,N,5,-250,
20220516,11150,11800,12050,10700,6340272,71433764350,00,0.00,N,5,-450,
20220509,11600,12950,13450,11350,9091614,110937544850,00,0.00,N,5,-1750,
20220502,13350,14100,14900,13150,4219574,58736294000,00,0.00,N,5,-1050,
20220425,14400,15600,15750,14200,5513176,81988803300,00,0.00,N,5,-1800,
20220418,16200,16100,17100,15750,4534054,74562979600,00,0.00,N,5,-50,
20220411,16250,17200,17550,16100,5495634,91962814350,00,0.00,N,5,-1250,
20220404,17500,18950,19700,16900,10200513,187714783400,00,0.00,N,5,-1100,
20220328,18600,21950,22500,18300,21217746,433030907500,00,0.00,N,5,-2650,
20220321,21250,18300,21700,17850,39155852,790368639700,00,0.00,N,2,3100,
20220314,18150,17250,18800,16050,17386343,304229185400,00,0.00,N,2,450,
20220307,17700,16500,17750,15700,10812316,183541789350,00,0.00,N,2,650,
20220228,17050,15250,17700,15200,13883556,234798805900,00,0.00,N,2,1450,
20220221,15600,15700,16400,14750,10094525,157233024350,00,0.00,N,5,-700,
20220214,16300,15250,17750,14700,23669372,388353145600,00,0.00,N,2,600,
20220207,15700,16400,18950,15500,41646087,725399611850,00,0.00,N,2,350,
20220203,15350,14650,15400,14300,4910010,72856156100,00,0.00,N,2,850,
20220124,14500,16300,17100,13950,15617096,245287048550,00,0.00,N,5,-2400,
20220117,16900,18050,18550,16750,12644739,222992333550,00,0.00,N,5,-1000,
20220110,17900,19100,19500,17100,17182006,315435184250,00,0.00,N,5,-1000,
20220103,18900,24250,24950,18500,28568276,598507589750,00,0.00,N,5,-5300,
20211227,24200,26150,28400,24150,24215733,638890483500,00,0.00,N,5,-2800,
20211220,27000,25500,27350,23350,30961835,790696281050,00,0.00,N,2,900,
20211213,26100,29550,29750,24150,32394619,852927687050,00,0.00,N,5,-3150,
20211206,29250,31300,32300,27450,43141229,1284092475200,00,0.00,N,5,-4450,
20211129,33700,33050,37700,29750,71146447,2417599529550,00,0.00,N,2,1000,
20211122,32700,23100,36450,22650,120451129,3426097171700,00,0.00,N,2,10350,
20211115,22350,19100,24050,17600,64502691,1373196623300,00,0.00,N,2,3250,
20211108,19100,17000,19100,14700,53491931,918050247250,00,0.00,N,2,2450,
20211101,16650,14600,18850,14400,67441453,1127233650450,00,0.00,N,2,2250,
20211025,14400,13200,15200,11650,39622365,531841733500,00,0.00,N,2,1000,
20211018,13400,10550,14050,10200,64715489,819475431700,00,0.00,N,2,3300,
20211012,10100,10000,10550,9340,6973775,69187571310,00,0.00,N,2,630,
20211005,9470,9620,9980,9350,5060037,48757664530,00,0.00,N,2,320,
20210927,9150,9900,9900,8560,3767195,34673838980,00,0.00,N,5,-740,
20210923,9890,9940,10300,9750,1664504,16568353840,00,0.00,N,5,-210,
20210913,10100,10500,10650,9930,2967800,29970264140,00,0.00,N,5,-450,
20210906,10550,10200,11550,10100,11936632,130238701450,00,0.00,N,2,730,
20210830,9820,9790,10100,9610,2853702,28049299580,00,0.00,N,2,130,
20210823,9690,10050,10600,9610,5751434,58136940200,00,0.00,N,5,-150,
20210817,9840,10350,10550,9650,4111110,41305900850,00,0.00,N,5,-560,
20210809,10400,10250,11100,9990,8111146,85416863680,00,0.00,N,2,400,
20210802,10000,10300,10700,9840,4872742,49430921590,00,0.00,N,5,-350,
20210726,10350,10200,12200,10100,42097979,472450879660,00,0.00,N,2,540,
20210719,9810,9360,10550,8840,17399666,171976984830,00,0.00,N,2,420,
20210712,9390,8720,9990,8700,6397315,60546203180,00,0.00,N,2,680,