stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,800,800,800,800,0,0,00,0.00,N,3,0,
20250217,800,800,800,800,0,0,00,0.00,N,3,0,
20250210,800,800,800,800,0,0,00,0.00,N,3,0,
20250203,800,800,800,800,0,0,00,0.00,N,3,0,
20250131,800,800,800,800,0,0,00,0.00,N,3,0,
20250120,800,800,800,800,0,0,00,0.00,N,3,0,
20250113,800,800,800,800,0,0,00,0.00,N,3,0,
20250106,800,800,800,800,0,0,00,0.00,N,3,0,
20241230,800,800,800,800,0,0,00,0.00,N,3,0,
20241223,800,800,800,800,0,0,00,0.00,N,3,0,
20241216,800,800,800,800,0,0,00,0.00,N,3,0,
20241209,800,800,800,800,0,0,00,0.00,N,3,0,
20241202,800,800,800,800,0,0,00,0.00,N,3,0,
20241125,800,800,800,800,0,0,00,0.00,N,3,0,
20241118,800,800,800,800,0,0,00,0.00,N,3,0,
20241111,800,800,800,800,0,0,00,0.00,N,3,0,
20241104,800,800,800,800,0,0,00,0.00,N,3,0,
20241028,800,800,800,800,0,0,00,0.00,N,3,0,
20241021,800,800,800,800,0,0,00,0.00,N,3,0,
20241014,800,800,800,800,0,0,00,0.00,N,3,0,
20241007,800,800,800,800,0,0,00,0.00,N,3,0,
20240930,800,800,800,800,0,0,00,0.00,N,3,0,
20240923,800,800,800,800,0,0,00,0.00,N,3,0,
20240919,800,800,800,800,0,0,00,0.00,N,3,0,
20240909,800,800,800,800,0,0,00,0.00,N,3,0,
20240902,800,800,800,800,0,0,00,0.00,N,3,0,
20240826,800,800,800,800,0,0,00,0.00,N,3,0,
20240819,800,800,800,800,0,0,00,0.00,N,3,0,
20240812,800,800,800,800,0,0,00,0.00,N,3,0,
20240805,800,800,800,800,0,0,00,0.00,N,3,0,
20240729,800,800,800,800,0,0,00,0.00,N,3,0,
20240722,800,800,800,800,0,0,00,0.00,N,3,0,
20240715,800,800,800,800,0,0,00,0.00,N,3,0,
20240708,800,800,800,800,0,0,00,0.00,N,3,0,
20240701,800,800,800,800,0,0,00,0.00,N,3,0,
20240624,800,800,800,800,0,0,00,0.00,N,3,0,
20240617,800,800,800,800,0,0,00,0.00,N,3,0,
20240610,800,800,800,800,0,0,00,0.00,N,3,0,
20240603,800,800,800,800,0,0,00,0.00,N,3,0,
20240527,800,800,800,800,0,0,00,0.00,N,3,0,
20240520,800,800,800,800,0,0,00,0.00,N,3,0,
20240513,800,800,800,800,0,0,00,0.00,N,3,0,
20240507,800,800,800,800,0,0,00,0.00,N,3,0,
20240429,800,800,800,800,0,0,00,0.00,N,3,0,
20240422,800,800,800,800,0,0,00,0.00,N,3,0,
20240415,800,800,800,800,0,0,00,0.00,N,3,0,
20240408,800,800,800,800,0,0,00,0.00,N,3,0,
20240401,800,800,800,800,0,0,00,0.00,N,3,0,
20240325,800,800,800,800,0,0,00,0.00,N,3,0,
20240318,800,800,800,800,0,0,00,0.00,N,3,0,
20240311,800,800,800,800,0,0,00,0.00,N,3,0,
20240304,800,800,800,800,0,0,00,0.00,N,3,0,
20240226,800,800,800,800,0,0,00,0.00,N,3,0,
20240219,800,800,800,800,0,0,00,0.00,N,3,0,
20240213,800,800,800,800,0,0,00,0.00,N,3,0,
20240205,800,800,800,800,0,0,00,0.00,N,3,0,
20240129,800,800,800,800,0,0,00,0.00,N,3,0,
20240122,800,800,800,800,0,0,00,0.00,N,3,0,
20240115,800,800,800,800,0,0,00,0.00,N,3,0,
20240108,800,800,800,800,0,0,00,0.00,N,3,0,
20240102,800,800,800,800,0,0,00,0.00,N,3,0,
20231226,800,800,800,800,0,0,00,0.00,N,3,0,
20231218,800,800,800,800,0,0,00,0.00,N,3,0,
20231211,800,800,800,800,0,0,00,0.00,N,3,0,
20231204,800,800,800,800,0,0,00,0.00,N,3,0,
20231127,800,800,800,800,0,0,00,0.00,N,3,0,
20231120,800,800,800,800,0,0,00,0.00,N,3,0,
20231113,800,800,800,800,0,0,00,0.00,N,3,0,
20231106,800,800,800,800,0,0,00,0.00,N,3,0,
20231030,800,800,800,800,0,0,00,0.00,N,3,0,
20231023,800,800,800,800,0,0,00,0.00,N,3,0,
20231016,800,800,800,800,0,0,00,0.00,N,3,0,
20231010,800,800,800,800,0,0,00,0.00,N,3,0,
20231004,800,800,800,800,0,0,00,0.00,N,3,0,
20230925,800,800,800,800,0,0,00,0.00,N,3,0,
20230918,800,800,800,800,0,0,00,0.00,N,3,0,
20230911,800,800,800,800,0,0,00,0.00,N,3,0,
20230904,800,800,800,800,0,0,00,0.00,N,3,0,
20230828,800,800,800,800,0,0,00,0.00,N,3,0,
20230821,800,800,800,800,0,0,00,0.00,N,3,0,
20230814,800,800,800,800,0,0,00,0.00,N,3,0,
20230807,800,800,800,800,0,0,00,0.00,N,3,0,
20230731,800,800,800,800,0,0,00,0.00,N,3,0,
20230724,800,800,800,800,0,0,00,0.00,N,3,0,
20230717,800,800,800,800,0,0,00,0.00,N,3,0,
20230710,800,800,800,800,0,0,00,0.00,N,3,0,
20230703,800,800,800,800,0,0,00,0.00,N,3,0,
20230626,800,800,800,800,0,0,00,0.00,N,3,0,
20230619,800,800,800,800,0,0,00,0.00,N,3,0,
20230612,800,800,800,800,0,0,00,0.00,N,3,0,
20230605,800,800,800,800,0,0,00,0.00,N,3,0,
20230530,800,800,800,800,0,0,00,0.00,N,3,0,
20230522,800,800,800,800,0,0,00,0.00,N,3,0,
20230515,800,800,800,800,0,0,00,0.00,N,3,0,
20230508,800,800,800,800,0,0,00,0.00,N,3,0,
20230502,800,800,800,800,0,0,00,0.00,N,3,0,
20230424,800,800,800,800,0,0,00,0.00,N,3,0,
20230417,800,800,800,800,0,0,00,0.00,N,3,0,
20230410,800,800,800,800,0,0,00,0.00,N,3,0,
20230403,800,800,800,800,0,0,00,0.00,N,3,0,
20230327,800,800,800,800,0,0,00,0.00,N,3,0,
20230320,800,800,800,800,0,0,00,0.00,N,3,0,
20230313,800,844,987,800,49239984,42869778413,00,0.00,N,5,-137,
20230306,937,2115,2120,932,159473767,192480052294,00,0.00,N,5,-1163,
20230227,2100,2210,2210,2095,3783232,8118501475,00,0.00,N,5,-130,
20230220,2230,2230,2390,2195,8238671,18757476685,00,0.00,N,3,0,
20230213,2230,2130,2585,2115,18600323,43503724115,00,0.00,N,2,95,
20230206,2135,2160,2215,2120,2723642,5915211160,00,0.00,N,5,-40,
20230130,2175,2155,2215,2110,3237689,7010886050,00,0.00,N,2,25,
20230125,2150,2155,2215,2100,1951222,4193353070,00,0.00,N,2,5,
20230116,2145,2255,2305,2135,2609128,5767968395,00,0.00,N,5,-100,
20230109,2245,2235,2370,2215,4637593,10566251595,00,0.00,N,2,15,
20230102,2230,2205,2275,2135,2790332,6142569850,00,0.00,N,2,10,
20221226,2220,2320,2435,2200,3406736,7973544425,00,0.00,N,5,-115,
20221219,2335,2355,2420,2285,3466380,8148837410,00,0.00,N,5,-55,
20221212,2390,2585,2615,2315,6431198,15586993735,00,0.00,N,5,-235,
20221205,2625,2330,2885,2245,61164989,164296061390,00,0.00,N,2,305,
20221128,2320,2630,2920,2305,17289651,45768478845,00,0.00,N,5,-305,
20221121,2625,2530,2715,2450,6540628,17081014520,00,0.00,N,2,95,
20221114,2530,2540,2790,2515,9034945,23726304830,00,0.00,N,5,-5,
20221107,2535,2375,2580,2360,6709620,16666090440,00,0.00,N,2,165,
20221031,2370,2500,2730,2335,8466802,21274565930,00,0.00,N,5,-115,
20221024,2485,2080,2525,1990,24091186,55284071840,00,0.00,N,2,430,
20221017,2055,1970,2305,1970,9753439,20916044250,00,0.00,N,2,20,
20221011,2035,2075,2085,1910,2032193,4062956580,00,0.00,N,5,-85,
20221004,2120,2035,2215,2035,2869213,6095188960,00,0.00,N,2,90,
20220926,2030,2100,2140,1990,3078317,6333535395,00,0.00,N,5,-90,
20220919,2120,2265,2855,2100,18892435,47502746390,00,0.00,N,5,-115,
20220913,2235,2460,2555,2235,2751981,6579920120,00,0.00,N,5,-220,
20220905,2455,2400,2520,2400,1536529,3761324850,00,0.00,N,5,-5,
20220829,2460,2435,2575,2410,1650631,4099207280,00,0.00,N,5,-40,
20220822,2500,2480,2570,2405,1801341,4465493390,00,0.00,N,5,-30,
20220816,2530,2745,2755,2530,1548764,4064632400,00,0.00,N,5,-205,
20220808,2735,2660,2790,2620,2074533,5588652895,00,0.00,N,2,55,
20220801,2680,2685,2710,2575,2524460,6647135275,00,0.00,N,3,0,
20220725,2680,2555,2740,2555,2107787,5585657590,00,0.00,N,2,90,
20220718,2590,2525,2665,2505,1411186,3647248945,00,0.00,N,2,95,
20220711,2495,2630,2635,2450,1904270,4787710655,00,0.00,N,5,-120,
20220704,2615,2560,2665,2465,1889391,4883413285,00,0.00,N,2,80,
20220627,2535,2620,2970,2505,5604404,15167358835,00,0.00,N,5,-75,
20220620,2610,2960,3045,2445,5091139,13858930690,00,0.00,N,5,-350,
20220613,2960,3145,3170,2930,2761853,8377050180,00,0.00,N,5,-255,
20220607,3215,3110,3270,2990,2496838,7847599235,00,0.00,N,2,120,
20220530,3095,3015,3165,3015,1418168,4377261765,00,0.00,N,2,85,
20220523,3010,3015,3510,2925,12376944,39667342990,00,0.00,N,2,85,
20220516,2925,2770,2960,2660,3422038,9675016055,00,0.00,N,2,155,
20220509,2770,2985,3270,2725,9919961,29612745710,00,0.00,N,5,-280,
20220502,3050,3255,3320,3050,1941445,6156508250,00,0.00,N,5,-290,
20220425,3340,3155,3395,3075,4372862,14245313040,00,0.00,N,2,115,
20220418,3225,3305,3440,3195,2197758,7284663380,00,0.00,N,5,-90,
20220411,3315,3365,3560,3245,3175882,10648653180,00,0.00,N,5,-90,
20220404,3405,3480,3625,3355,3118813,10923926075,00,0.00,N,5,-105,
20220328,3510,3630,3630,3485,2788875,9939542265,00,0.00,N,5,-135,
20220321,3645,3970,3970,3585,4163217,15471391685,00,0.00,N,5,-320,
20220314,3965,3900,3965,3710,3072251,11830801000,00,0.00,N,2,55,
20220307,3910,3890,3935,3690,2487260,9511880195,00,0.00,N,2,10,
20220228,3900,3630,3990,3615,3069528,11732167100,00,0.00,N,2,240,
20220221,3660,3700,3775,3545,2430152,8895777485,00,0.00,N,5,-85,
20220214,3745,3580,3890,3540,4300895,16003189250,00,0.00,N,2,85,
20220207,3660,3675,3860,3585,3334487,12303032855,00,0.00,N,5,-10,
20220203,3670,3540,3690,3535,1117625,4047688070,00,0.00,N,2,140,
20220124,3530,3815,3995,3280,6200398,22016167660,00,0.00,N,5,-335,
20220117,3865,4040,4180,3770,3389075,13287829215,00,0.00,N,5,-180,
20220110,4045,4030,4275,3990,6315803,26061632725,00,0.00,N,3,0,
20220103,4045,4075,4170,3935,3844859,15549254060,00,0.00,N,5,-20,
20211227,4065,3950,4200,3910,4974282,20254990040,00,0.00,N,2,120,
20211220,3945,4230,4240,3890,5379353,21640746605,00,0.00,N,5,-320,
20211213,4265,4070,4800,4015,12769365,56722606475,00,0.00,N,2,190,
20211206,4075,4050,4215,3995,2636936,10808941870,00,0.00,N,5,-15,
20211129,4090,3865,4105,3700,5108232,19836412405,00,0.00,N,2,65,
20211122,4025,4060,4300,4015,4083196,16884240470,00,0.00,N,5,-70,
20211115,4095,4300,4425,4015,4115076,17305345510,00,0.00,N,5,-130,
20211108,4225,4200,4355,3935,6656455,27738102490,00,0.00,N,3,0,
20211101,4225,4290,4510,4120,4497727,19441788455,00,0.00,N,5,-65,
20211025,4290,4480,4565,4285,3512692,15481201430,00,0.00,N,5,-175,
20211018,4465,4740,4740,4410,4099162,18763535380,00,0.00,N,5,-275,
20211012,4740,4650,4750,4505,3533267,16390391220,00,0.00,N,2,90,
20211005,4650,5030,5120,4640,5724732,27658486125,00,0.00,N,5,-500,
20210927,5150,5600,6340,5150,22005339,126536456940,00,0.00,N,5,-410,
20210923,5560,5660,5790,5450,3126294,17602614640,00,0.00,N,5,-100,
20210913,5660,5440,5660,5350,4954445,27444240280,00,0.00,N,2,160,
20210906,5500,5430,5630,5320,4662873,25678231560,00,0.00,N,2,40,
20210830,5460,5210,5510,5200,4536604,24347194510,00,0.00,N,2,270,
20210823,5190,4970,5650,4970,9163429,48643110990,00,0.00,N,2,225,
20210817,4965,5540,5540,4860,4704429,24542681670,00,0.00,N,5,-575,
20210809,5540,5560,5630,5280,4883055,26755713770,00,0.00,N,2,140,
20210802,5400,5230,5740,5200,6243630,33651114730,00,0.00,N,2,190,
20210726,5210,5540,5600,5200,4092051,21887578810,00,0.00,N,5,-320,
20210719,5530,5710,5750,5400,4426753,24621928680,00,0.00,N,5,-180,
20210712,5710,5650,5890,5480,6951745,39413640600,00,0.00,N,2,70,