stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20250217,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20250210,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20250203,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20250131,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20250120,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20250113,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20250106,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241230,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241223,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241216,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241209,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241202,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241125,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241118,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241111,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241104,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241028,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241021,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241014,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20241007,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240930,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240923,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240919,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240909,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240902,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240826,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240819,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240812,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240805,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240729,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240722,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240715,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240708,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240701,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240624,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240617,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240610,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240603,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240527,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240520,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240513,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240507,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240429,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240422,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240415,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240408,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240401,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240325,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240318,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240311,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240304,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20240226,6630,6629,6630,6629,0,0,00,0.00,N,2,1,
20240219,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20240213,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20240205,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20240129,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20240122,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20240115,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20240108,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20240102,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231226,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231218,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231211,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231204,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231127,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231120,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231113,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231106,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231030,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231023,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231016,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231010,6629,6629,6629,6629,0,0,00,0.00,N,3,0,
20231004,6629,6629,6629,6629,0,0,00,0.00,N,5,-1,
20230925,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230918,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230911,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230904,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230828,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230821,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230814,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230807,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230731,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230724,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230717,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230710,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230703,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230626,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230619,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230612,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230605,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230530,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230522,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230515,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230508,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230502,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230424,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230417,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230410,6630,6630,6630,6630,0,0,00,0.00,N,3,0,
20230403,6630,6345,7050,6015,777806,5206224571,00,0.00,N,2,240,
20230327,6390,5475,7005,5340,3183622,19607755259,00,0.00,N,2,915,
20230320,5475,6300,6435,4875,1153199,6555876878,00,0.00,N,5,-765,
20230313,6240,6660,6720,5850,1371407,8601504460,00,0.00,N,5,-510,
20230306,6750,7620,7665,6660,1322467,9490666271,00,0.00,N,5,-870,
20230227,7620,8745,8805,7575,876830,7086266423,00,0.00,N,5,-1185,
20230220,8805,9330,9900,8790,783236,7299824272,00,0.00,N,5,-585,
20230213,9390,10470,10470,9225,777300,7531747396,00,0.00,N,5,-1065,
20230206,10455,11925,12270,10320,1845495,21017316275,00,0.00,N,5,-2010,
20230130,12465,9510,13725,9225,8527744,102965948571,00,0.00,N,2,3030,
20230125,9435,9390,11325,9195,2038990,20745406026,00,0.00,N,2,180,
20230116,9255,10065,10530,9045,552594,5494498833,00,0.00,N,5,-765,
20230109,10020,9585,10650,9585,514777,5206772236,00,0.00,N,2,495,
20230102,9525,9945,10260,9195,666137,6384874493,00,0.00,N,5,-420,
20221226,9945,11190,11400,9900,478315,4999358975,00,0.00,N,5,-1245,
20221219,11190,14040,14220,11100,767199,9585817181,00,0.00,N,5,-2895,
20221212,14085,14460,14715,13800,509755,7228515511,00,0.00,N,5,-735,
20221205,14820,18525,19050,14130,1292330,21335872430,00,0.00,N,5,-3480,
20221128,18300,14985,19800,14085,2130926,37759777735,00,0.00,N,2,3330,
20221121,14970,16125,16125,14940,165526,2537888764,00,0.00,N,5,-1080,
20221114,16050,15225,17475,15075,669503,10881027600,00,0.00,N,2,825,
20221107,15225,14280,15375,14265,162550,2424655268,00,0.00,N,2,735,
20221031,14490,14625,14955,14205,81561,1188726887,00,0.00,N,5,-135,
20221024,14625,14745,15375,14430,121679,1810583355,00,0.00,N,2,15,
20221017,14610,14775,15450,14385,108492,1613820034,00,0.00,N,5,-345,
20221011,14955,15525,15525,13500,218564,3195191329,00,0.00,N,5,-870,
20221004,15825,15075,16050,14910,162512,2498857535,00,0.00,N,2,825,
20220926,15000,16200,16350,14250,247832,3770722283,00,0.00,N,5,-1500,
20220919,16500,18450,18450,16125,240501,4115815755,00,0.00,N,5,-1950,
20220913,18450,19725,20400,18450,138162,2674321350,00,0.00,N,5,-1275,
20220905,19725,19875,20550,19425,103956,2073140115,00,0.00,N,5,-525,
20220829,20250,20475,21375,20025,204028,4210546785,00,0.00,N,5,-975,
20220822,21225,23250,23250,21000,410103,8903888725,00,0.00,N,5,-2100,
20220816,23325,22800,26400,21600,1033814,25042857335,00,0.00,N,2,525,
20220808,22800,22800,23100,21975,161330,3632236845,00,0.00,N,3,0,
20220801,22800,21825,22875,21150,196261,4322500090,00,0.00,N,2,1050,
20220725,21750,22500,22500,21450,169022,3712494060,00,0.00,N,5,-675,
20220718,22425,22125,23250,21975,267712,6032191065,00,0.00,N,2,600,
20220711,21825,23100,23550,21000,406910,9022938660,00,0.00,N,5,-1050,
20220704,22875,22425,23250,21150,145834,3276342525,00,0.00,N,2,525,
20220627,22350,22350,23775,21900,220503,5034654405,00,0.00,N,2,150,
20220620,22200,25275,25950,19725,477285,10778700840,00,0.00,N,5,-3300,
20220613,25500,29775,29775,24000,323509,8862255550,00,0.00,N,5,-4725,
20220607,30225,31050,32925,30150,344985,10803399470,00,0.00,N,5,-1200,
20220530,31425,30300,31800,30075,183968,5710344535,00,0.00,N,2,1500,
20220523,29925,30000,30975,29400,184978,5565291850,00,0.00,N,2,75,
20220516,29850,29400,31200,29175,274617,8235690590,00,0.00,N,2,525,
20220509,29325,31875,33375,27000,529193,16191174160,00,0.00,N,5,-2775,
20220502,32100,33075,34500,31650,266133,8818115945,00,0.00,N,5,-1800,
20220425,33900,34275,35250,32550,372609,12525704930,00,0.00,N,5,-1050,
20220418,34950,36450,42375,34500,2358624,91466155710,00,0.00,N,5,-1650,
20220411,36600,38025,41775,35025,1314672,50078048765,00,0.00,N,5,-825,
20220404,37425,43350,52125,35925,7302476,325038924155,00,0.00,N,5,-3000,
20220328,40425,31050,41400,30675,1897681,73737467860,00,0.00,N,2,9450,
20220321,6195,6150,6615,6135,1113626,7002191295,00,0.00,N,2,45,
20220314,6150,6045,6165,5910,701918,4226995200,00,0.00,N,2,105,
20220307,6045,6150,6165,5910,496908,2998255660,00,0.00,N,5,-120,
20220228,6165,6000,6345,5940,383996,2357894725,00,0.00,N,2,135,
20220221,6030,6645,6660,5925,819403,5083714940,00,0.00,N,5,-480,
20220214,6510,6555,6750,6105,1086465,6948368055,00,0.00,N,5,-255,
20220207,6765,6345,7875,6180,7767693,56615106715,00,0.00,N,2,420,
20220203,6345,6180,6960,6180,1033597,6756921700,00,0.00,N,2,180,
20220124,6165,6915,6960,5700,2037627,12386380725,00,0.00,N,5,-795,
20220117,6960,7335,7365,6630,832007,5764654920,00,0.00,N,5,-345,
20220110,7305,7785,7785,7290,859892,6454596205,00,0.00,N,5,-525,
20220103,7830,8040,8055,7515,782954,6074664865,00,0.00,N,5,-15,
20211227,7845,7605,7950,7590,754501,5863745090,00,0.00,N,2,240,
20211220,7605,8070,8070,7575,794518,6150135805,00,0.00,N,5,-465,
20211213,8070,8430,8550,7935,1071757,8728200445,00,0.00,N,5,-255,
20211206,8325,7710,8445,7560,1978689,15950798940,00,0.00,N,2,615,
20211129,7710,8100,8250,7275,2404294,18451422060,00,0.00,N,5,-690,
20211122,8400,8655,8850,8295,1047868,9006186335,00,0.00,N,5,-225,
20211115,8625,9315,9420,8565,1320808,11792576145,00,0.00,N,5,-660,
20211108,9285,9330,9600,9075,1059496,9789204895,00,0.00,N,5,-60,
20211101,9345,9345,9705,9135,1424328,13410557920,00,0.00,N,2,255,
20211025,3030,3055,3145,3020,3067252,9399204285,00,0.00,N,5,-50,
20211018,3080,3195,3210,3055,2918579,9123870760,00,0.00,N,5,-110,
20211012,3190,3125,3290,3050,2841864,9052445195,00,0.00,N,2,65,
20211005,3125,3200,3215,2935,4817708,14795315475,00,0.00,N,5,-125,
20210927,3250,3500,3565,3235,6389615,21788326995,00,0.00,N,5,-255,
20210923,3505,3470,3680,3395,8639077,30997606035,00,0.00,N,2,15,
20210913,3490,3345,3590,3245,15840568,54851998605,00,0.00,N,2,160,
20210906,3330,3385,3485,3250,6951685,23421344405,00,0.00,N,5,-45,
20210830,3375,3070,3455,3070,14171801,47049308055,00,0.00,N,2,280,
20210823,3095,2830,3230,2780,6070936,18576446180,00,0.00,N,2,260,
20210817,2835,3220,3255,2800,5756114,17620207610,00,0.00,N,5,-345,
20210809,3180,3350,3350,3080,5151589,16539838015,00,0.00,N,5,-190,
20210802,3370,3275,3415,3210,4514433,14946502715,00,0.00,N,2,100,
20210726,3270,3325,3350,3255,3394214,11159084215,00,0.00,N,5,-50,
20210719,3320,3305,3345,3235,3556525,11654397740,00,0.00,N,5,-5,
20210712,3325,3305,3485,3305,5006269,16995438800,00,0.00,N,2,15,