stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,145,145,145,145,0,0,00,0.00,N,3,0,
20250217,145,145,145,145,0,0,00,0.00,N,3,0,
20250210,145,145,145,145,0,0,00,0.00,N,3,0,
20250203,145,145,145,145,0,0,00,0.00,N,3,0,
20250131,145,145,145,145,0,0,00,0.00,N,3,0,
20250120,145,145,145,145,0,0,00,0.00,N,3,0,
20250113,145,145,145,145,0,0,00,0.00,N,3,0,
20250106,145,145,145,145,0,0,00,0.00,N,3,0,
20241230,145,145,145,145,0,0,00,0.00,N,3,0,
20241223,145,145,145,145,0,0,00,0.00,N,3,0,
20241216,145,145,145,145,0,0,00,0.00,N,3,0,
20241209,145,145,145,145,0,0,00,0.00,N,3,0,
20241202,145,145,145,145,0,0,00,0.00,N,3,0,
20241125,145,145,145,145,0,0,00,0.00,N,3,0,
20241118,145,145,145,145,0,0,00,0.00,N,3,0,
20241111,145,145,145,145,0,0,00,0.00,N,3,0,
20241104,145,145,145,145,0,0,00,0.00,N,3,0,
20241028,145,145,145,145,0,0,00,0.00,N,3,0,
20241021,145,145,145,145,0,0,00,0.00,N,3,0,
20241014,145,145,145,145,0,0,00,0.00,N,3,0,
20241007,145,145,145,145,0,0,00,0.00,N,3,0,
20240930,145,145,145,145,0,0,00,0.00,N,3,0,
20240923,145,145,145,145,0,0,00,0.00,N,3,0,
20240919,145,145,145,145,0,0,00,0.00,N,3,0,
20240909,145,145,145,145,0,0,00,0.00,N,3,0,
20240902,145,145,145,145,0,0,00,0.00,N,3,0,
20240826,145,145,145,145,0,0,00,0.00,N,3,0,
20240819,145,145,145,145,0,0,00,0.00,N,3,0,
20240812,145,145,145,145,0,0,00,0.00,N,3,0,
20240805,145,145,145,145,0,0,00,0.00,N,3,0,
20240729,145,145,145,145,0,0,00,0.00,N,3,0,
20240722,145,145,145,145,0,0,00,0.00,N,3,0,
20240715,145,145,145,145,0,0,00,0.00,N,3,0,
20240708,145,145,145,145,0,0,00,0.00,N,3,0,
20240701,145,145,145,145,0,0,00,0.00,N,3,0,
20240624,145,145,145,145,0,0,00,0.00,N,3,0,
20240617,145,145,145,145,0,0,00,0.00,N,3,0,
20240610,145,145,145,145,0,0,00,0.00,N,3,0,
20240603,145,145,145,145,0,0,00,0.00,N,3,0,
20240527,145,145,145,145,0,0,00,0.00,N,3,0,
20240520,145,145,145,145,0,0,00,0.00,N,3,0,
20240513,145,145,145,145,0,0,00,0.00,N,3,0,
20240507,145,145,145,145,0,0,00,0.00,N,3,0,
20240429,145,145,145,145,0,0,00,0.00,N,3,0,
20240422,145,145,145,145,0,0,00,0.00,N,3,0,
20240415,145,145,145,145,0,0,00,0.00,N,3,0,
20240408,145,145,145,145,0,0,00,0.00,N,3,0,
20240401,145,173,180,145,1733660,289719505,00,0.00,N,5,-28,
20240325,173,205,211,161,3848098,692175276,00,0.00,N,5,-28,
20240318,201,206,267,198,10131891,2369786381,00,0.00,N,5,-5,
20240311,206,205,233,194,1874236,388901029,00,0.00,N,2,1,
20240304,205,211,219,201,624512,131732353,00,0.00,N,5,-5,
20240226,210,212,215,207,469172,99306428,00,0.00,N,3,0,
20240219,210,207,221,204,871158,183303945,00,0.00,N,2,4,
20240213,206,216,225,205,566293,119700076,00,0.00,N,5,-9,
20240205,215,199,222,199,1086621,229226142,00,0.00,N,2,17,
20240129,198,232,233,189,3275306,670577026,00,0.00,N,5,-34,
20240122,232,277,300,224,2342663,608634734,00,0.00,N,5,-14,
20240115,246,263,263,215,823814,199607731,00,0.00,N,5,-17,
20240108,263,265,274,250,755652,199509871,00,0.00,N,5,-2,
20240102,265,281,281,265,628259,169524517,00,0.00,N,5,-6,
20231226,271,273,287,263,547498,148353705,00,0.00,N,5,-2,
20231218,273,282,287,265,548103,151892707,00,0.00,N,5,-10,
20231211,283,273,288,269,689404,193986595,00,0.00,N,2,14,
20231204,269,274,278,259,761731,206068581,00,0.00,N,5,-5,
20231127,274,271,284,267,594294,163659701,00,0.00,N,2,3,
20231120,271,289,289,260,983685,268719930,00,0.00,N,5,-11,
20231113,282,235,293,230,1655519,429846746,00,0.00,N,2,45,
20231106,237,248,255,231,721851,175693943,00,0.00,N,5,-8,
20231030,245,245,250,238,638992,155682209,00,0.00,N,3,0,
20231023,245,251,261,242,536659,134520603,00,0.00,N,5,-10,
20231016,255,269,275,249,784266,203473235,00,0.00,N,5,-14,
20231010,269,273,288,232,674850,177780156,00,0.00,N,2,6,
20231004,263,279,283,261,505554,136457851,00,0.00,N,5,-16,
20230925,279,293,295,279,775859,221805006,00,0.00,N,5,-15,
20230918,294,272,304,268,2991727,855208396,00,0.00,N,2,24,
20230911,270,278,282,256,2110756,563942506,00,0.00,N,5,-4,
20230904,274,307,307,272,4559254,1299068226,00,0.00,N,5,-30,
20230828,304,345,481,304,49273611,19817483113,00,0.00,N,2,19,
20230821,285,278,314,271,2243222,652588418,00,0.00,N,2,7,
20230814,278,322,328,256,2491356,696919162,00,0.00,N,5,-44,
20230807,322,309,328,306,756938,238235009,00,0.00,N,2,18,
20230731,304,307,323,299,1277503,392576955,00,0.00,N,5,-1,
20230724,305,318,320,285,1620032,484131913,00,0.00,N,5,-15,
20230717,320,336,336,311,1565459,503908130,00,0.00,N,5,-15,
20230710,335,334,346,326,1737250,581520763,00,0.00,N,5,-2,
20230703,337,369,370,331,2752468,960364640,00,0.00,N,5,-30,
20230626,367,341,441,335,23312348,9393604489,00,0.00,N,2,32,
20230619,335,363,387,329,4756163,1678606753,00,0.00,N,5,-29,
20230612,364,374,383,356,1332093,489966762,00,0.00,N,5,-10,
20230605,374,374,409,369,981159,374580755,00,0.00,N,5,-1,
20230530,375,393,396,363,867630,330464985,00,0.00,N,5,-21,
20230522,396,388,417,370,2125425,848316625,00,0.00,N,2,18,
20230515,378,405,406,360,1722615,650059587,00,0.00,N,5,-25,
20230508,403,408,422,399,1697681,692031301,00,0.00,N,5,-4,
20230502,407,416,447,405,2604013,1103800408,00,0.00,N,5,-7,
20230424,414,486,492,394,8229840,3610550115,00,0.00,N,5,-86,
20230417,500,633,710,479,129876945,79467551498,00,0.00,N,5,-111,
20230410,611,361,611,351,20641284,11337429299,00,0.00,N,2,251,
20230403,360,355,373,350,2087172,754351027,00,0.00,N,2,13,
20230327,347,417,446,345,11881976,4740501497,00,0.00,N,5,-39,
20230320,386,313,386,297,4818948,1787231956,00,0.00,N,2,70,
20230313,316,323,328,303,1069891,334713348,00,0.00,N,5,-12,
20230306,328,379,385,320,1104412,381936918,00,0.00,N,5,-51,
20230227,379,387,390,372,365629,138227094,00,0.00,N,5,-8,
20230220,387,399,407,386,609451,241941267,00,0.00,N,5,-11,
20230213,398,404,425,396,609482,246512063,00,0.00,N,5,-7,
20230206,405,415,426,402,480967,199199699,00,0.00,N,5,-12,
20230130,417,427,429,404,1007256,416766884,00,0.00,N,5,-10,
20230125,427,431,434,421,397745,169454518,00,0.00,N,5,-4,
20230116,431,424,436,422,543814,232603271,00,0.00,N,2,8,
20230109,423,411,429,411,597600,252364404,00,0.00,N,2,16,
20230102,407,425,430,401,435924,182925712,00,0.00,N,5,-18,
20221226,425,415,434,411,302293,127684432,00,0.00,N,2,5,
20221219,420,429,437,408,416560,175458485,00,0.00,N,5,-9,
20221212,429,443,447,422,720361,311928069,00,0.00,N,5,-14,
20221205,443,455,462,435,1280046,574165957,00,0.00,N,5,-9,
20221128,452,441,477,433,3061887,1395709290,00,0.00,N,2,11,
20221121,441,477,490,435,13860972,6494251984,00,0.00,N,5,-35,
20221114,476,395,525,395,35671112,17297127292,00,0.00,N,2,80,
20221107,396,389,407,381,322173,127898383,00,0.00,N,5,-5,
20221031,401,400,410,381,183234,73073823,00,0.00,N,2,2,
20221024,399,407,414,395,158208,64210044,00,0.00,N,5,-8,
20221017,407,397,410,394,170395,68637916,00,0.00,N,2,10,
20221011,397,395,404,380,227254,88709568,00,0.00,N,5,-7,
20221004,404,378,409,375,447559,176483953,00,0.00,N,2,26,
20220926,378,424,460,376,1269260,518245963,00,0.00,N,5,-40,
20220919,418,433,451,415,579978,248765165,00,0.00,N,5,-22,
20220913,440,460,463,432,364681,163153843,00,0.00,N,5,-18,
20220905,458,475,480,453,290144,134263197,00,0.00,N,5,-17,
20220829,475,469,485,465,410315,195307885,00,0.00,N,5,-8,
20220822,483,546,553,466,1929601,945665945,00,0.00,N,5,-67,
20220816,550,565,573,549,500297,279113920,00,0.00,N,5,-15,
20220808,565,576,578,556,569911,321300103,00,0.00,N,5,-8,
20220801,573,566,587,560,889005,505870034,00,0.00,N,2,5,
20220725,568,568,571,560,304622,172138749,00,0.00,N,3,0,
20220718,568,568,574,555,501611,283540414,00,0.00,N,2,1,
20220711,567,573,577,548,570575,319363054,00,0.00,N,5,-2,
20220704,569,600,607,550,1413982,805313167,00,0.00,N,5,-31,
20220627,600,588,614,568,560577,331508613,00,0.00,N,2,31,
20220620,569,640,640,546,905363,527430186,00,0.00,N,5,-68,
20220613,637,710,713,617,807549,532013573,00,0.00,N,5,-80,
20220607,717,750,750,711,366531,265242315,00,0.00,N,5,-36,
20220530,753,744,757,740,391964,292440546,00,0.00,N,2,3,
20220523,750,745,760,704,927322,687572016,00,0.00,N,2,12,
20220516,738,806,816,723,1508828,1156010953,00,0.00,N,5,-66,
20220509,804,845,850,797,986505,805553913,00,0.00,N,5,-42,
20220502,846,844,870,820,1424181,1198163829,00,0.00,N,2,1,
20220425,845,812,953,802,6472751,5690538733,00,0.00,N,2,27,
20220418,818,835,889,803,3959252,3375409842,00,0.00,N,5,-21,
20220411,839,869,870,825,919083,770440605,00,0.00,N,5,-31,
20220404,870,870,887,850,1146447,997517439,00,0.00,N,2,4,
20220328,866,870,876,836,1715696,1469112970,00,0.00,N,5,-3,
20220321,869,952,1055,865,8641752,8220816856,00,0.00,N,5,-33,
20220314,902,837,910,818,2725922,2401124052,00,0.00,N,2,69,
20220307,833,792,841,788,2133622,1736779224,00,0.00,N,2,52,
20220228,781,734,912,721,8229086,6956289218,00,0.00,N,2,54,
20220221,727,769,789,722,1534873,1157433562,00,0.00,N,2,2,
20220214,725,794,794,676,1949352,1403029019,00,0.00,N,5,-69,
20220207,794,736,849,736,3032386,2417716001,00,0.00,N,2,56,
20220203,738,711,749,711,238465,174566381,00,0.00,N,2,24,
20220124,714,754,754,697,675808,489193600,00,0.00,N,5,-40,
20220117,754,750,773,746,501724,378168243,00,0.00,N,5,-3,
20220110,757,776,777,746,529417,400002089,00,0.00,N,5,-19,
20220103,776,787,800,757,451658,350999199,00,0.00,N,5,-3,
20211227,779,754,790,748,387241,296317814,00,0.00,N,2,25,
20211220,754,765,772,748,584138,441634368,00,0.00,N,5,-11,
20211213,765,773,798,752,821742,630507752,00,0.00,N,5,-12,
20211206,777,798,802,734,3010186,2324663441,00,0.00,N,5,-18,
20211129,795,841,882,791,3821455,3127670175,00,0.00,N,5,-62,
20211122,857,926,935,857,974582,861940181,00,0.00,N,5,-61,
20211115,918,842,945,840,2608163,2332596248,00,0.00,N,2,101,
20211108,817,820,820,800,696721,564934791,00,0.00,N,3,0,
20211101,817,825,830,813,849415,695769343,00,0.00,N,5,-7,
20211025,824,844,844,810,787116,644568822,00,0.00,N,5,-16,
20211018,840,859,880,803,708555,597715431,00,0.00,N,5,-14,
20211012,854,840,862,813,474728,396304942,00,0.00,N,2,19,
20211005,835,849,877,804,850054,702053727,00,0.00,N,5,-14,
20210927,849,910,910,849,1348686,1176388245,00,0.00,N,5,-60,
20210923,909,895,930,888,457300,414906356,00,0.00,N,2,4,
20210913,905,932,932,881,1841190,1667483358,00,0.00,N,5,-27,
20210906,932,960,1020,920,4269610,4138953725,00,0.00,N,5,-25,
20210830,957,928,1030,899,9404261,8914371586,00,0.00,N,2,33,
20210823,924,859,1185,850,41526445,41924933533,00,0.00,N,2,65,
20210817,859,899,913,827,1567779,1344700301,00,0.00,N,5,-40,
20210809,899,897,908,872,789536,704478031,00,0.00,N,2,1,
20210802,898,824,899,813,1530952,1321540451,00,0.00,N,2,88,
20210726,810,899,900,810,2011285,1697167111,00,0.00,N,5,-89,
20210719,899,933,938,894,928753,845681036,00,0.00,N,5,-34,
20210712,933,923,955,916,1080869,1012669088,00,0.00,N,2,10,