stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20250217,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20250210,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20250203,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20250131,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20250120,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20250113,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20250106,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241230,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241223,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241216,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241209,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241202,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241125,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241118,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241111,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241104,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241028,30200,30200,30200,30200,0,0,00,0.00,N,3,0,
20241021,30200,30199,30200,30199,0,0,00,0.00,N,2,1,
20241014,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20241007,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240930,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240923,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240919,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240909,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240902,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240826,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240819,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240812,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240805,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240729,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240722,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240715,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240708,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240701,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240624,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240617,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240610,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240603,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240527,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240520,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240513,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240507,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240429,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240422,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240415,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240408,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240401,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240325,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240318,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240311,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240304,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240226,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240219,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240213,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240205,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240129,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240122,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240115,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240108,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20240102,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231226,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231218,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231211,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231204,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231127,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231120,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231113,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231106,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231030,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231023,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231016,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231010,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20231004,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230925,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230918,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230911,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230904,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230828,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230821,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230814,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230807,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230731,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230724,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230717,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230710,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230703,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230626,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230619,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230612,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230605,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230530,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230522,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230515,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230508,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230502,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230424,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230417,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230410,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230403,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230327,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230320,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230313,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230306,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230227,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230220,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230213,30199,30199,30199,30199,0,0,00,0.00,N,3,0,
20230206,30199,30560,30620,30019,116604,3529025694,00,0.00,N,5,-361,
20230130,30560,30920,31070,29899,195649,5935037679,00,0.00,N,5,-240,
20230125,30800,30710,31010,30350,154003,4720848116,00,0.00,N,2,180,
20230116,30620,34372,36774,30470,1266611,42920321440,00,0.00,N,5,-3902,
20230109,34522,31220,39175,31070,2562716,93544575560,00,0.00,N,2,3602,
20230102,30920,30470,32871,28729,204878,6219059146,00,0.00,N,2,751,
20221226,30169,31520,31821,29449,168600,5161815358,00,0.00,N,5,-1952,
20221219,32121,34823,34973,31220,225407,7441419865,00,0.00,N,5,-2702,
20221212,34823,35423,36023,34672,92562,3275238635,00,0.00,N,5,-900,
20221205,35723,36474,36624,34372,144520,5124251380,00,0.00,N,5,-450,
20221128,36173,36324,39025,35573,250893,9294718595,00,0.00,N,5,-1501,
20221121,37674,38275,38275,36624,119416,4461006880,00,0.00,N,5,-601,
20221114,1275,1265,1305,1240,5495928,7006885095,00,0.00,N,2,20,
20221107,1255,1225,1260,1205,5262433,6521734155,00,0.00,N,2,25,
20221031,1230,1140,1290,1130,20936410,25560786525,00,0.00,N,2,105,
20221024,1125,1200,1240,1115,6185491,7248688800,00,0.00,N,5,-70,
20221017,1195,1205,1295,1175,5653952,7018002210,00,0.00,N,5,-45,
20221011,1240,1350,1350,1185,8209718,10292397735,00,0.00,N,5,-120,
20221004,1360,1365,1445,1340,12331970,17045288210,00,0.00,N,5,-5,
20220926,1365,1440,1510,1330,24158274,34328250630,00,0.00,N,5,-75,
20220919,1440,1605,1630,1440,20396015,31671384600,00,0.00,N,5,-155,
20220913,1595,1760,1825,1580,24650947,42091548455,00,0.00,N,5,-165,
20220905,1760,1915,2160,1730,103745357,203795112445,00,0.00,N,5,-155,
20220829,1915,1340,2080,1305,221966370,410064469865,00,0.00,N,2,540,
20220822,1375,1375,1400,1325,5581229,7566072080,00,0.00,N,2,5,
20220816,1370,1460,1475,1320,9520418,13202120490,00,0.00,N,5,-85,
20220808,1455,1460,1470,1410,4913998,7067588805,00,0.00,N,5,-10,
20220801,1465,1455,1475,1425,5569574,8090701005,00,0.00,N,2,15,
20220725,1450,1415,1470,1400,4849900,6938032175,00,0.00,N,2,20,
20220718,1430,1400,1480,1385,6729650,9698689980,00,0.00,N,2,40,
20220711,1390,1500,1510,1345,8070840,11506400785,00,0.00,N,5,-100,
20220704,1490,1415,1535,1330,17467876,25365902060,00,0.00,N,2,80,
20220627,1410,1620,1720,1380,32448580,51372413345,00,0.00,N,5,-170,
20220620,1580,2025,2105,1420,68283987,117781860505,00,0.00,N,5,-445,
20220613,2025,2205,2375,1945,71467407,153950755430,00,0.00,N,5,-250,
20220607,2275,2000,2885,1935,206316411,500418011145,00,0.00,N,2,195,
20220530,2080,1930,2190,1905,30229568,62234069250,00,0.00,N,2,155,
20220523,1925,1970,2010,1850,16953124,32699412260,00,0.00,N,5,-65,
20220516,1990,1975,2045,1825,42928822,83452455135,00,0.00,N,5,-10,
20220509,2000,2700,3355,1850,261901998,714672571355,00,0.00,N,5,-650,
20220502,2650,2355,2950,2340,78255254,209860039485,00,0.00,N,2,250,
20220425,2400,2670,2710,2320,35141853,87780205265,00,0.00,N,5,-260,
20220418,2660,2275,3685,2145,283010761,850075259870,00,0.00,N,2,330,
20220411,2330,3520,3730,2180,99082470,277078286750,00,0.00,N,5,-1150,
20220404,3480,4560,5430,3380,364405703,1541244190740,00,0.00,N,5,-30,
20220328,3510,2220,3510,2180,107574623,274675523930,00,0.00,N,2,1380,
20220321,2130,1805,2255,1750,37954993,79690225850,00,0.00,N,2,325,
20220314,1805,1765,1860,1695,3450427,6132271590,00,0.00,N,2,40,
20220307,1765,1990,2000,1745,2655900,4822897820,00,0.00,N,5,-140,
20220228,1905,1765,1910,1760,2031022,3750665280,00,0.00,N,2,140,
20220221,1765,1840,1880,1700,3152467,5607325690,00,0.00,N,5,-80,
20220214,1845,1755,1875,1685,2294929,4105538205,00,0.00,N,2,75,
20220207,1770,1770,1895,1710,2395092,4347624770,00,0.00,N,2,25,
20220203,1745,1750,1775,1690,652314,1132884525,00,0.00,N,2,50,
20220124,1695,1810,1825,1610,3011267,5115199605,00,0.00,N,5,-135,
20220117,1830,1950,1950,1765,2884358,5332648210,00,0.00,N,5,-115,
20220110,1945,1995,2195,1880,8837314,17859784705,00,0.00,N,5,-50,
20220103,1995,2010,2090,1940,5697720,11419538745,00,0.00,N,5,-15,
20211227,2010,1995,2070,1920,3122419,6223602210,00,0.00,N,2,20,
20211220,1990,2080,2080,1875,3698258,7337224835,00,0.00,N,5,-70,
20211213,2060,2135,2230,1990,3900802,8147823395,00,0.00,N,5,-65,
20211206,2125,2260,2330,2075,4317099,9536370675,00,0.00,N,5,-135,
20211129,2260,2145,2345,2100,6281343,13855210770,00,0.00,N,2,45,
20211122,2215,2130,2620,2060,16808909,40581402390,00,0.00,N,2,95,
20211115,2120,2280,2340,2090,1916647,4210227760,00,0.00,N,5,-160,
20211108,2280,2295,2510,2125,8524919,19667042210,00,0.00,N,5,-20,
20211101,2300,2425,2520,2250,4594285,10943500685,00,0.00,N,5,-145,
20211025,2445,2780,2990,2440,5887701,15841687175,00,0.00,N,5,-340,
20211018,2785,2875,3135,2740,4438066,12742949270,00,0.00,N,5,-95,
20211012,2880,2915,2945,2735,1318776,3723923485,00,0.00,N,5,-15,
20211005,2895,3050,3110,2660,2059688,5911178960,00,0.00,N,5,-165,
20210927,3060,3150,3410,3035,3040031,9595437795,00,0.00,N,5,-200,
20210923,3260,3250,3720,3190,4884346,16838703485,00,0.00,N,5,-75,
20210913,3335,3405,3740,3125,13280599,45517538420,00,0.00,N,5,-5,
20210906,3340,3435,3560,2925,8891949,28930942635,00,0.00,N,5,-90,
20210830,3430,3450,4100,3395,8087545,29627533790,00,0.00,N,2,30,
20210823,3400,4070,4125,3085,6198264,22393095820,00,0.00,N,5,-730,
20210817,4130,4530,4730,4120,4324627,19369788835,00,0.00,N,5,-370,
20210809,4500,4265,4700,4230,6361186,28425889120,00,0.00,N,2,245,
20210802,4255,4400,4420,4210,2225823,9598536235,00,0.00,N,3,0,
20210726,4255,4085,4650,4050,5884115,25465196920,00,0.00,N,2,150,
20210719,4105,4170,4310,4050,2496611,10369360430,00,0.00,N,5,-70,
20210712,4175,4290,4950,4050,14696216,65838197885,00,0.00,N,5,-105,