stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,654,654,654,654,0,0,00,0.00,N,3,0,
20250217,654,654,654,654,0,0,00,0.00,N,3,0,
20250210,654,654,654,654,0,0,00,0.00,N,3,0,
20250203,654,654,654,654,0,0,00,0.00,N,3,0,
20250131,654,654,654,654,0,0,00,0.00,N,3,0,
20250120,654,654,654,654,0,0,00,0.00,N,3,0,
20250113,654,654,654,654,0,0,00,0.00,N,3,0,
20250106,654,654,654,654,0,0,00,0.00,N,3,0,
20241230,654,654,654,654,0,0,00,0.00,N,3,0,
20241223,654,654,654,654,0,0,00,0.00,N,3,0,
20241216,654,654,654,654,0,0,00,0.00,N,3,0,
20241209,654,654,654,654,0,0,00,0.00,N,3,0,
20241202,654,654,654,654,0,0,00,0.00,N,3,0,
20241125,654,654,654,654,0,0,00,0.00,N,3,0,
20241118,654,654,654,654,0,0,00,0.00,N,3,0,
20241111,654,654,654,654,0,0,00,0.00,N,3,0,
20241104,654,654,654,654,0,0,00,0.00,N,3,0,
20241028,654,654,654,654,0,0,00,0.00,N,3,0,
20241021,654,654,654,654,0,0,00,0.00,N,3,0,
20241014,654,654,654,654,0,0,00,0.00,N,3,0,
20241007,654,654,654,654,0,0,00,0.00,N,3,0,
20240930,654,654,654,654,0,0,00,0.00,N,3,0,
20240923,654,654,654,654,0,0,00,0.00,N,3,0,
20240919,654,654,654,654,0,0,00,0.00,N,3,0,
20240909,654,654,654,654,0,0,00,0.00,N,3,0,
20240902,654,654,654,654,0,0,00,0.00,N,3,0,
20240826,654,654,654,654,0,0,00,0.00,N,3,0,
20240819,654,654,654,654,0,0,00,0.00,N,3,0,
20240812,654,654,654,654,0,0,00,0.00,N,3,0,
20240805,654,654,654,654,0,0,00,0.00,N,3,0,
20240729,654,654,654,654,0,0,00,0.00,N,3,0,
20240722,654,654,654,654,0,0,00,0.00,N,3,0,
20240715,654,654,654,654,0,0,00,0.00,N,3,0,
20240708,654,654,654,654,0,0,00,0.00,N,3,0,
20240701,654,654,654,654,0,0,00,0.00,N,3,0,
20240624,654,654,654,654,0,0,00,0.00,N,3,0,
20240617,654,654,654,654,0,0,00,0.00,N,3,0,
20240610,654,654,654,654,0,0,00,0.00,N,3,0,
20240603,654,654,654,654,0,0,00,0.00,N,3,0,
20240527,654,654,654,654,0,0,00,0.00,N,3,0,
20240520,654,654,654,654,0,0,00,0.00,N,3,0,
20240513,654,654,654,654,0,0,00,0.00,N,3,0,
20240507,654,654,654,654,0,0,00,0.00,N,3,0,
20240429,654,654,654,654,0,0,00,0.00,N,3,0,
20240422,654,654,654,654,0,0,00,0.00,N,3,0,
20240415,654,654,654,654,0,0,00,0.00,N,3,0,
20240408,654,654,654,654,0,0,00,0.00,N,3,0,
20240401,654,654,654,654,0,0,00,0.00,N,3,0,
20240325,654,654,654,654,0,0,00,0.00,N,3,0,
20240318,654,927,951,654,29012032,21824810639,00,0.00,N,5,-269,
20240311,923,1051,1068,897,18375261,18066957268,00,0.00,N,5,-83,
20240304,1006,955,1150,873,60214858,60323648000,00,0.00,N,2,33,
20240226,973,1321,1713,951,102397865,136416100960,00,0.00,N,5,-178,
20240219,1151,953,1151,832,26939581,28561746609,00,0.00,N,2,198,
20240213,953,800,1074,797,21740807,21418016659,00,0.00,N,2,126,
20240205,827,886,910,772,7222847,5960934005,00,0.00,N,5,-77,
20240129,904,999,1008,867,8848482,8190431657,00,0.00,N,5,-59,
20240122,963,1154,1160,911,10119833,10182690658,00,0.00,N,5,-187,
20240115,1150,1271,1280,1132,5042754,6033621997,00,0.00,N,5,-121,
20240108,1271,1415,1420,1211,8137499,10641908161,00,0.00,N,5,-119,
20240102,1390,1417,1450,1371,3420899,4824157519,00,0.00,N,5,-27,
20231226,1417,1365,1423,1305,4882926,6668725372,00,0.00,N,2,51,
20231218,1366,1423,1678,1340,18462002,27470708262,00,0.00,N,5,-72,
20231211,1438,1740,1740,1078,26047215,36746138995,00,0.00,N,5,-235,
20231204,1673,1647,1750,1498,11417070,18488791955,00,0.00,N,2,27,
20231127,1646,1740,1845,1603,10247497,17286217830,00,0.00,N,5,-67,
20231120,1713,1661,1795,1643,8780370,14982473454,00,0.00,N,2,53,
20231113,1660,1920,1990,1543,15571566,27132188767,00,0.00,N,5,-195,
20231106,1855,1817,2050,1699,19800006,37129929910,00,0.00,N,2,30,
20231030,1825,2000,2000,1700,15069204,27557432630,00,0.00,N,5,-151,
20231023,1976,2110,2425,1900,17749371,38002354049,00,0.00,N,5,-354,
20231016,2330,2560,2950,2130,58269041,149470506145,00,0.00,N,5,-300,
20231010,2630,2010,3065,1943,68785847,181820862738,00,0.00,N,2,615,
20231004,2015,1927,2115,1832,8698895,17259881777,00,0.00,N,2,88,
20230925,1927,2140,2150,1800,10190540,19849433509,00,0.00,N,5,-228,
20230918,2155,2580,2620,2105,18446282,42132254780,00,0.00,N,5,-425,
20230911,2580,2230,2815,2040,56751520,138227964115,00,0.00,N,2,325,
20230904,2255,2705,2790,2235,45325342,111615967335,00,0.00,N,5,-425,
20230828,2680,2340,3290,2260,156450192,447537435953,00,0.00,N,2,699,
20230821,1981,1713,2020,1114,180966119,283748393190,00,0.00,N,2,162,
20230814,1819,4285,4330,1750,128344792,320793413024,00,0.00,N,5,-2646,
20230807,4465,5200,5540,4410,54015924,263903242035,00,0.00,N,5,-895,
20230731,5360,3510,5950,3320,108521402,487054721935,00,0.00,N,2,1120,
20230724,4240,5850,6990,3860,64224880,342847966065,00,0.00,N,5,-1440,
20230717,5680,5770,5900,4950,24716541,133434102720,00,0.00,N,5,-70,
20230710,5750,6230,7640,5590,53836891,355270622640,00,0.00,N,5,-480,
20230703,6230,5810,6990,5690,37782301,244979825960,00,0.00,N,2,850,
20230626,5380,6300,6490,4440,28011080,155496345925,00,0.00,N,5,-890,
20230619,6270,6200,6790,5420,42663440,267921035660,00,0.00,N,2,400,
20230612,5870,4750,6160,4665,58385210,327799356505,00,0.00,N,2,1205,
20230605,4665,3575,4980,3575,33420552,146305703555,00,0.00,N,2,1100,
20230530,3565,4155,4175,3495,11638479,44511196955,00,0.00,N,5,-650,
20230522,4215,4170,4770,3915,41808518,176715624050,00,0.00,N,2,200,
20230515,4015,3265,4015,2950,32641136,120814628955,00,0.00,N,2,880,
20230508,3135,3700,4020,2335,22470657,72710377295,00,0.00,N,5,-565,
20230502,3700,3805,4005,3595,4571072,17529057580,00,0.00,N,5,-145,
20230424,3845,4600,4600,3360,16114262,63834418940,00,0.00,N,5,-605,
20230417,4450,4060,4800,3920,35782771,150275685835,00,0.00,N,2,415,
20230410,4035,2195,4035,2120,71798938,239349747790,00,0.00,N,2,1835,
20230403,2200,2125,2430,2080,12257202,27892720415,00,0.00,N,2,90,
20230327,2110,2235,2245,2015,4912038,10430930195,00,0.00,N,5,-130,
20230320,2240,2000,2310,1916,6293473,13426407098,00,0.00,N,2,240,
20230313,2000,2205,2245,1900,4765377,9784650459,00,0.00,N,5,-265,
20230306,2265,2250,2350,2175,3792910,8537408410,00,0.00,N,2,15,
20230227,2250,2150,2315,2120,4219222,9383734005,00,0.00,N,2,100,
20230220,2150,2290,2320,2115,3886004,8717355265,00,0.00,N,5,-110,
20230213,2260,2365,2420,2125,9252286,21199436790,00,0.00,N,5,-100,
20230206,2360,2440,2505,2280,7401712,17599679255,00,0.00,N,5,-20,
20230130,2380,2245,2450,2150,8250027,19052900125,00,0.00,N,2,160,
20230125,2220,2245,2295,1998,5572253,11975724669,00,0.00,N,5,-25,
20230116,2245,2400,2460,2175,14243246,32975920750,00,0.00,N,5,-120,
20230109,2365,2200,2395,1860,28453161,61838994095,00,0.00,N,2,165,
20230102,2200,1925,2205,1885,9684553,19705456510,00,0.00,N,2,340,
20221226,1860,1675,1995,1645,8422916,15412691645,00,0.00,N,2,205,
20221219,1655,1780,1800,1645,1324872,2264097730,00,0.00,N,5,-150,
20221212,1805,1755,1850,1690,1775078,3171422180,00,0.00,N,2,35,
20221205,1770,1660,1825,1640,3442971,5936104545,00,0.00,N,2,110,
20221128,1660,1635,1755,1590,1057494,1762890275,00,0.00,N,2,35,
20221121,1625,1720,1720,1590,1153238,1893924910,00,0.00,N,5,-95,
20221114,1720,1770,1800,1650,2611869,4512301715,00,0.00,N,5,-50,
20221107,1770,1540,1785,1540,1875150,3154582140,00,0.00,N,2,230,
20221031,1540,1540,1640,1490,1087340,1699659150,00,0.00,N,5,-5,
20221024,1545,1550,1625,1490,1217164,1869454045,00,0.00,N,3,0,
20221017,1545,1490,1595,1465,825988,1263324635,00,0.00,N,2,20,
20221011,1525,1490,1540,1380,823058,1196307785,00,0.00,N,2,65,
20221004,1460,1380,1505,1320,798481,1122730975,00,0.00,N,2,110,
20220926,1350,1435,1465,1290,1400071,1896976800,00,0.00,N,5,-130,
20220919,1480,1720,1720,1445,1615682,2527861265,00,0.00,N,5,-215,
20220913,1695,1625,1790,1590,1856523,3148332815,00,0.00,N,2,80,
20220905,1615,1600,1740,1540,1017533,1658136140,00,0.00,N,2,15,
20220829,1600,1570,1705,1495,1143557,1842821705,00,0.00,N,5,-10,
20220822,1610,1675,1710,1590,1240705,2029190195,00,0.00,N,5,-85,
20220816,1695,1705,1755,1665,1035255,1774114730,00,0.00,N,3,0,
20220808,1695,1700,1865,1670,1791379,3123055475,00,0.00,N,5,-20,
20220801,1715,1740,1760,1630,2056963,3482756985,00,0.00,N,5,-25,
20220725,1740,1830,1830,1675,2558597,4442680120,00,0.00,N,5,-85,
20220718,1825,1945,1945,1770,1377672,2550928085,00,0.00,N,5,-75,
20220711,1900,1850,2000,1760,2230399,4150502360,00,0.00,N,2,45,
20220704,1855,2160,2175,1830,4003556,7880418565,00,0.00,N,5,-245,
20220627,2100,2140,2200,2020,3203818,6808043700,00,0.00,N,5,-20,
20220620,2120,2070,2160,1860,4150372,8411154640,00,0.00,N,2,40,
20220613,2080,2305,2305,1990,2459971,5292991470,00,0.00,N,5,-255,
20220607,2335,2440,2470,2330,3417554,8237996070,00,0.00,N,5,-85,
20220530,2420,2335,2440,2280,3233120,7672822280,00,0.00,N,2,80,
20220523,2340,2365,2435,2215,5164630,12068570630,00,0.00,N,5,-25,
20220516,2365,2085,2380,2045,6395100,14349908505,00,0.00,N,2,295,
20220509,2070,2250,2280,1990,2224412,4734621850,00,0.00,N,5,-215,
20220502,2285,2355,2460,2105,7205066,16635245715,00,0.00,N,5,-85,
20220425,2370,2320,2435,2190,3281291,7680127310,00,0.00,N,2,10,
20220418,2360,2265,2425,2080,5572622,12569814315,00,0.00,N,2,70,
20220411,2290,2300,2495,2205,7743025,18324349755,00,0.00,N,2,75,
20220404,2215,1995,2235,1950,3314066,7010545250,00,0.00,N,2,220,
20220328,1995,1995,2015,1930,778521,1536474335,00,0.00,N,3,0,
20220321,1995,2055,2055,1975,745926,1487820320,00,0.00,N,5,-45,
20220314,2040,2070,2070,1950,824193,1649388015,00,0.00,N,5,-35,
20220307,2075,2120,2145,2020,805144,1676908145,00,0.00,N,5,-45,
20220228,2120,2060,2150,2000,1001059,2099772875,00,0.00,N,2,50,
20220221,2070,2005,2090,1945,1174463,2373301755,00,0.00,N,2,30,
20220214,2040,1955,2060,1870,1886598,3680282415,00,0.00,N,2,50,
20220207,1990,2135,2455,1975,15728728,35059165265,00,0.00,N,5,-90,
20220203,2080,2000,2145,2000,1794014,3748247210,00,0.00,N,2,80,
20220124,2000,1885,2075,1850,1966278,3862682475,00,0.00,N,2,110,
20220117,1890,1940,1940,1840,666866,1258799860,00,0.00,N,5,-15,
20220110,1905,1980,1980,1890,416103,798055830,00,0.00,N,5,-50,
20220103,1955,1955,2035,1900,2463672,4860178555,00,0.00,N,3,0,
20211227,1955,1915,1970,1845,1311114,2468099760,00,0.00,N,2,55,
20211220,1900,1940,1960,1860,1427715,2701488970,00,0.00,N,5,-40,
20211213,1940,1965,1985,1915,1170431,2273208865,00,0.00,N,5,-25,
20211206,1965,1990,2050,1940,900320,1782233815,00,0.00,N,5,-10,
20211129,1975,1985,2060,1885,1749135,3485577300,00,0.00,N,5,-65,
20211122,2040,2055,2195,2000,2508801,5221155240,00,0.00,N,5,-40,
20211115,2080,1950,2155,1900,2258309,4623621250,00,0.00,N,2,130,
20211108,1950,2035,2100,1920,1447779,2890545190,00,0.00,N,5,-95,
20211101,2045,1980,2240,1900,3365098,7151603340,00,0.00,N,2,65,
20211025,1980,2075,2110,1975,1116286,2291016225,00,0.00,N,5,-95,
20211018,2075,1980,2145,1900,1882341,3841008715,00,0.00,N,2,95,
20211012,1980,2050,2095,1900,632313,1243623560,00,0.00,N,5,-70,
20211005,2050,2070,2210,1900,1721785,3583118900,00,0.00,N,5,-30,
20210927,2080,1690,2165,1690,4459682,8828560225,00,0.00,N,2,360,
20210923,1720,1750,1750,1695,372924,638761870,00,0.00,N,5,-50,
20210913,1770,1825,1835,1700,618568,1105058540,00,0.00,N,5,-50,
20210906,1820,1865,1880,1780,548993,1001813950,00,0.00,N,5,-35,
20210830,1855,1845,1890,1800,569223,1045677950,00,0.00,N,2,45,
20210823,1810,1810,1910,1790,649830,1192937370,00,0.00,N,3,0,
20210817,1810,1995,2010,1790,921684,1734863105,00,0.00,N,5,-185,
20210809,1995,2000,2070,1900,1421830,2827426045,00,0.00,N,5,-15,
20210802,2010,1905,2010,1845,1051603,2031809945,00,0.00,N,2,105,
20210726,1905,1985,2000,1850,1169192,2254096105,00,0.00,N,5,-85,
20210719,1990,2080,2080,1935,1485791,2980777270,00,0.00,N,5,-55,
20210712,2045,2080,2105,2005,975837,1995541800,00,0.00,N,3,0,