stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250507,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250428,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250421,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250414,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250407,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250331,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250324,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250317,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250310,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250304,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250224,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250217,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250210,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250203,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250131,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250120,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250113,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20250106,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241230,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241223,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241216,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241209,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241202,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241125,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241118,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241111,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241104,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241028,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241021,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241014,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20241007,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240930,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240923,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240919,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240909,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240902,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240826,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240819,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240812,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240805,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240729,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240722,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240715,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240708,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240701,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240624,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240617,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240610,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240603,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240527,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240520,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240513,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240507,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240429,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240422,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240415,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240408,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240401,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240325,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240318,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240311,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240304,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240226,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240219,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240213,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240205,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240129,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240122,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240115,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240108,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20240102,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231226,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231218,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231211,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231204,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231127,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231120,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231113,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231106,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231030,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231023,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231016,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231010,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20231004,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230925,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230918,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230911,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230904,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230828,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230821,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230814,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230807,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230731,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230724,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230717,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230710,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230703,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230626,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230619,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230612,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230605,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230530,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230522,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230515,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230508,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230502,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230424,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230417,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230410,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230403,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230327,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230320,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230313,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230306,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230227,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230220,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230213,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230206,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230130,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230125,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230116,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230109,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20230102,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221226,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221219,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221212,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221205,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221128,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221121,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221114,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221107,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221031,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221024,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221017,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221011,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20221004,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220926,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220919,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220913,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220905,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220829,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220822,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220816,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220808,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220801,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220725,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220718,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220711,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220704,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220627,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220620,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220613,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220607,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220530,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220523,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220516,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220509,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220502,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220425,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220418,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220411,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220404,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220328,1530,1530,1530,1530,0,0,00,0.00,N,3,0,
20220321,1530,1605,1615,1520,4301990,6704992645,00,0.00,N,5,-75,
20220314,1605,1555,1670,1455,10048492,15453226980,00,0.00,N,2,40,
20220307,1565,1700,1710,1545,7372256,11839726090,00,0.00,N,5,-160,
20220228,1725,1685,1800,1665,8190909,14159212835,00,0.00,N,2,30,
20220221,1695,1710,2200,1680,71227590,138584010425,00,0.00,N,5,-60,
20220214,1755,1700,1855,1620,27448753,48106032085,00,0.00,N,2,40,
20220207,1715,1900,1995,1705,18566273,34935135900,00,0.00,N,5,-190,
20220203,1905,1620,1945,1620,26041193,47651541140,00,0.00,N,2,315,
20220124,1590,2100,2300,1510,71606011,142565736690,00,0.00,N,5,-540,
20220117,2130,1910,2235,1865,116589314,241086995975,00,0.00,N,2,225,
20220110,1905,1850,2005,1770,33817809,64779928955,00,0.00,N,2,10,
20220103,1895,1890,2195,1845,112566690,230641510225,00,0.00,N,3,0,
20211227,1895,1635,2265,1580,192285660,387681320025,00,0.00,N,2,245,
20211220,1650,1485,1705,1435,14498681,22992478105,00,0.00,N,2,165,
20211213,1485,1510,1545,1460,2242581,3363810735,00,0.00,N,5,-35,
20211206,1520,1495,1580,1480,3632901,5575000690,00,0.00,N,3,0,
20211129,1520,1425,1520,1320,5247533,7510415200,00,0.00,N,5,-5,
20211122,1525,1590,1620,1435,4596473,7135187600,00,0.00,N,5,-85,
20211115,1610,1715,1770,1585,9579211,16257679400,00,0.00,N,5,-110,
20211108,1720,1855,1955,1665,35473412,64818801570,00,0.00,N,5,-10,
20211101,1730,2040,2100,1690,130129732,250706870515,00,0.00,N,5,-190,
20211025,1920,1365,1920,1325,61468119,108818117715,00,0.00,N,2,555,
20211018,1365,1425,1425,1340,1846861,2559779895,00,0.00,N,5,-30,
20211012,1395,1310,1410,1260,1733658,2282293640,00,0.00,N,2,85,
20211005,1310,1405,1420,1280,4066439,5423901020,00,0.00,N,5,-120,
20210927,1430,1545,1680,1420,4317334,6679153475,00,0.00,N,5,-120,
20210923,1550,1620,1635,1540,1952464,3103470405,00,0.00,N,5,-110,
20210913,1660,1745,1760,1640,3724494,6298012230,00,0.00,N,5,-100,
20210906,1760,1735,1920,1670,22194978,40260274540,00,0.00,N,2,30,
20210830,1730,1730,1750,1645,3827846,6516002040,00,0.00,N,3,0,
20210823,1730,1710,1815,1645,5076779,8795877765,00,0.00,N,2,60,
20210817,1670,2000,2000,1595,10621846,18869323135,00,0.00,N,5,-330,
20210809,2000,2165,2255,1950,22497019,48534762440,00,0.00,N,5,-180,
20210802,2180,1935,2355,1935,120850160,265025893850,00,0.00,N,2,240,
20210726,1940,1950,2085,1910,12198806,24446128560,00,0.00,N,5,-10,
20210719,1950,1930,2030,1800,19628791,38242004510,00,0.00,N,2,10,
20210712,1940,1900,2150,1855,22452205,44860901605,00,0.00,N,2,55,