stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240826,33,600,600,30,76068268,3334518710,00,0.00,N,5,-567,
20240819,600,600,600,600,0,0,00,0.00,N,3,0,
20240812,600,600,600,600,0,0,00,0.00,N,3,0,
20240805,600,600,600,600,0,0,00,0.00,N,3,0,
20240729,600,600,600,600,0,0,00,0.00,N,3,0,
20240722,600,600,600,600,0,0,00,0.00,N,3,0,
20240715,600,600,600,600,0,0,00,0.00,N,3,0,
20240708,600,600,600,600,0,0,00,0.00,N,3,0,
20240701,600,600,600,600,0,0,00,0.00,N,3,0,
20240624,600,600,600,600,0,0,00,0.00,N,3,0,
20240617,600,600,600,600,0,0,00,0.00,N,3,0,
20240610,600,600,600,600,0,0,00,0.00,N,3,0,
20240603,600,600,600,600,0,0,00,0.00,N,3,0,
20240527,600,600,600,600,0,0,00,0.00,N,3,0,
20240520,600,600,600,600,0,0,00,0.00,N,3,0,
20240513,600,600,600,600,0,0,00,0.00,N,3,0,
20240507,600,600,600,600,0,0,00,0.00,N,3,0,
20240429,600,600,600,600,0,0,00,0.00,N,3,0,
20240422,600,600,600,600,0,0,00,0.00,N,3,0,
20240415,600,600,600,600,0,0,00,0.00,N,3,0,
20240408,600,600,600,600,0,0,00,0.00,N,3,0,
20240401,600,600,600,600,0,0,00,0.00,N,3,0,
20240325,600,600,600,600,0,0,00,0.00,N,3,0,
20240318,600,600,600,600,0,0,00,0.00,N,3,0,
20240311,600,600,600,600,0,0,00,0.00,N,3,0,
20240304,600,600,600,600,0,0,00,0.00,N,3,0,
20240226,600,600,600,600,0,0,00,0.00,N,3,0,
20240219,600,600,600,600,0,0,00,0.00,N,3,0,
20240213,600,600,600,600,0,0,00,0.00,N,3,0,
20240205,600,600,600,600,0,0,00,0.00,N,3,0,
20240129,600,600,600,600,0,0,00,0.00,N,3,0,
20240122,600,600,600,600,0,0,00,0.00,N,3,0,
20240115,600,600,600,600,0,0,00,0.00,N,3,0,
20240108,600,600,600,600,0,0,00,0.00,N,3,0,
20240102,600,600,600,600,0,0,00,0.00,N,3,0,
20231226,600,600,600,600,0,0,00,0.00,N,3,0,
20231218,600,600,600,600,0,0,00,0.00,N,3,0,
20231211,600,600,600,600,0,0,00,0.00,N,3,0,
20231204,600,600,600,600,0,0,00,0.00,N,3,0,
20231127,600,600,600,600,0,0,00,0.00,N,3,0,
20231120,600,600,600,600,0,0,00,0.00,N,3,0,
20231113,600,600,600,600,0,0,00,0.00,N,3,0,
20231106,600,600,600,600,0,0,00,0.00,N,3,0,
20231030,600,600,600,600,0,0,00,0.00,N,3,0,
20231023,600,600,600,600,0,0,00,0.00,N,3,0,
20231016,600,600,600,600,0,0,00,0.00,N,3,0,
20231010,600,600,600,600,0,0,00,0.00,N,3,0,
20231004,600,600,600,600,0,0,00,0.00,N,3,0,
20230925,600,600,600,600,0,0,00,0.00,N,3,0,
20230918,600,600,600,600,0,0,00,0.00,N,3,0,
20230911,600,600,600,600,0,0,00,0.00,N,3,0,
20230904,600,600,600,600,0,0,00,0.00,N,3,0,
20230828,600,600,600,600,0,0,00,0.00,N,3,0,
20230821,600,600,600,600,0,0,00,0.00,N,3,0,
20230814,600,600,600,600,0,0,00,0.00,N,3,0,
20230807,600,600,600,600,0,0,00,0.00,N,3,0,
20230731,600,600,600,600,0,0,00,0.00,N,3,0,
20230724,600,600,600,600,0,0,00,0.00,N,3,0,
20230717,600,600,600,600,0,0,00,0.00,N,3,0,
20230710,600,600,600,600,0,0,00,0.00,N,3,0,
20230703,600,600,600,600,0,0,00,0.00,N,3,0,
20230626,600,600,600,600,0,0,00,0.00,N,3,0,
20230619,600,600,600,600,0,0,00,0.00,N,3,0,
20230612,600,600,600,600,0,0,00,0.00,N,3,0,
20230605,600,600,600,600,0,0,00,0.00,N,3,0,
20230530,600,600,600,600,0,0,00,0.00,N,3,0,
20230522,600,600,600,600,0,0,00,0.00,N,3,0,
20230515,600,600,600,600,0,0,00,0.00,N,3,0,
20230508,600,600,600,600,0,0,00,0.00,N,3,0,
20230502,600,600,600,600,0,0,00,0.00,N,3,0,
20230424,600,600,600,600,120,72000,00,0.00,N,3,0,
20230417,600,965,1023,573,52951498,37894853356,00,0.00,N,5,-363,
20230410,963,912,1039,803,24613196,23288322768,00,0.00,N,2,53,
20230403,910,665,947,651,39199823,32710337752,00,0.00,N,2,257,
20230327,653,791,791,588,32203192,21893124243,00,0.00,N,2,44,
20230320,609,521,609,464,17439192,9641441815,00,0.00,N,2,88,
20230313,521,636,690,471,15321370,8950566903,00,0.00,N,5,-129,
20230306,650,703,714,640,2968897,1971092372,00,0.00,N,5,-52,
20230227,702,725,750,677,3952742,2779157817,00,0.00,N,5,-33,
20230220,735,910,910,712,10354411,8246473072,00,0.00,N,5,-178,
20230213,913,991,999,902,3979336,3736430013,00,0.00,N,5,-77,
20230206,990,1002,1019,990,3305742,3302620029,00,0.00,N,5,-19,
20230130,1009,1054,1098,996,3827730,3946674985,00,0.00,N,5,-38,
20230125,1047,1033,1080,1000,2257268,2355829960,00,0.00,N,2,17,
20230116,1030,1015,1240,989,33498827,38695643562,00,0.00,N,2,69,
20230109,961,946,994,942,2511431,2426473739,00,0.00,N,2,30,
20230102,931,1010,1030,902,4196210,3977684399,00,0.00,N,5,-69,
20221226,1000,1010,1075,980,4309342,4378232323,00,0.00,N,5,-10,
20221219,1010,1095,1245,970,23133568,25746380358,00,0.00,N,5,-80,
20221212,1090,1250,1275,961,13063624,13989903309,00,0.00,N,5,-175,
20221205,1265,1405,1430,1230,4695017,6283294120,00,0.00,N,5,-120,
20221128,1385,1415,1470,1305,10393908,14493224560,00,0.00,N,5,-10,
20221121,1395,1430,1630,1370,19261994,28531755060,00,0.00,N,5,-25,
20221114,1420,1530,1605,1360,11524575,16606856425,00,0.00,N,5,-110,
20221107,1530,1755,1885,1520,24904669,41801820450,00,0.00,N,5,-225,
20221031,1755,1380,1770,1370,32362012,51596406730,00,0.00,N,2,375,
20221024,1380,1570,1615,1355,9143842,13655285270,00,0.00,N,5,-180,
20221017,1560,1190,1755,1185,21471160,33280340305,00,0.00,N,2,355,
20221011,1205,1285,1290,1160,2975238,3587642980,00,0.00,N,5,-80,
20221004,1285,1315,1370,1245,2455970,3176257720,00,0.00,N,5,-30,
20220926,1315,1320,1430,1040,19186872,25226670830,00,0.00,N,5,-50,
20220919,1365,1475,1525,1285,3561025,4937914235,00,0.00,N,5,-110,
20220913,1475,1440,1645,1440,7576018,11725800455,00,0.00,N,2,55,
20220905,1420,1640,1660,1290,8280100,12085135905,00,0.00,N,5,-240,
20220829,1660,1655,1760,1440,13583835,21613333470,00,0.00,N,5,-20,
20220822,1680,1540,1755,1470,18950209,30522158705,00,0.00,N,2,185,
20220816,1495,1125,1625,1065,40733358,56711338685,00,0.00,N,2,370,
20220808,1125,1030,1150,1005,3218365,3510004435,00,0.00,N,2,110,
20220801,1015,1095,1100,990,4541481,4712051957,00,0.00,N,5,-80,
20220725,1095,1180,1250,1060,4891952,5704287020,00,0.00,N,5,-85,
20220718,1180,1095,1235,1050,5277304,6104537020,00,0.00,N,2,90,
20220711,1090,1120,1155,1050,2090946,2284938200,00,0.00,N,5,-40,
20220704,1130,997,1165,919,5173760,5509078544,00,0.00,N,2,133,
20220627,997,977,1150,906,7692118,8059741344,00,0.00,N,2,37,
20220620,960,1055,1055,924,3786639,3693545689,00,0.00,N,5,-95,
20220613,1055,1145,1150,1000,3518892,3761353695,00,0.00,N,5,-105,
20220607,1160,1185,1200,1115,2557104,2951612650,00,0.00,N,5,-55,
20220530,1215,1145,1220,1080,8076343,9295121920,00,0.00,N,2,110,
20220523,1105,1390,1455,1050,14283658,17239615325,00,0.00,N,5,-285,
20220516,1390,1730,1805,1360,9760654,14791879900,00,0.00,N,5,-330,
20220509,1720,2030,2200,1685,16544979,32242887805,00,0.00,N,5,-230,
20220502,1950,1785,2185,1745,16742058,34122165220,00,0.00,N,2,135,
20220425,1815,2115,2370,1765,19187549,39651672635,00,0.00,N,5,-385,
20220418,2200,1815,2395,1745,31465317,66400220570,00,0.00,N,2,385,
20220411,1815,1735,2025,1700,25713058,48058311690,00,0.00,N,2,90,
20220404,1725,1880,2550,1720,48444405,101423714400,00,0.00,N,5,-140,
20220328,1865,2050,2060,1805,16060668,31014008250,00,0.00,N,5,-240,
20220321,2105,2245,2505,2065,21693452,50004987705,00,0.00,N,5,-145,
20220314,2250,2635,3895,2170,107509894,319575417540,00,0.00,N,2,220,
20220307,2030,1290,2030,1195,8633689,13789918815,00,0.00,N,2,740,
20220228,1290,1330,1340,1225,730901,943333345,00,0.00,N,5,-40,
20220221,1330,1300,1425,1180,3316527,4417676635,00,0.00,N,2,30,
20220214,1300,1125,1315,1090,1957588,2390446850,00,0.00,N,2,150,
20220207,1150,1180,1385,1130,3899550,4817509255,00,0.00,N,5,-50,
20220203,1200,1160,1205,1160,277345,327068585,00,0.00,N,2,55,
20220124,1145,1275,1275,1040,1649726,1868883045,00,0.00,N,5,-140,
20220117,1285,1360,1360,1235,1415048,1820209470,00,0.00,N,5,-85,
20220110,1370,1635,1635,1325,2049896,2930034435,00,0.00,N,5,-240,
20220103,1610,1645,1730,1555,2205752,3605962055,00,0.00,N,5,-25,
20211227,1635,1570,1840,1515,7039587,11982480800,00,0.00,N,2,50,
20211220,1585,1450,1585,1370,1581163,2301870530,00,0.00,N,2,120,
20211213,1465,1490,1540,1405,994956,1470807740,00,0.00,N,5,-20,
20211206,1485,1405,1540,1370,1287365,1903345195,00,0.00,N,2,70,
20211129,1415,1450,1510,1290,1882851,2603349210,00,0.00,N,5,-95,
20211122,1510,1415,1615,1305,3268123,4914240825,00,0.00,N,2,85,
20211115,1425,1440,1550,1400,1795255,2646373795,00,0.00,N,5,-5,
20211108,1430,1545,1580,1400,1749099,2587061385,00,0.00,N,5,-125,
20211101,1555,1620,1710,1545,1597830,2608490155,00,0.00,N,5,-75,
20211025,1630,1675,1765,1605,2743264,4623383550,00,0.00,N,5,-55,
20211018,1685,1810,1835,1650,4392788,7712920160,00,0.00,N,5,-315,
20211012,2000,2065,2170,1940,857721,1730338460,00,0.00,N,5,-50,
20211005,2050,2110,2170,1955,762035,1567755960,00,0.00,N,5,-90,
20210927,2140,2465,2565,2065,1623913,3725603075,00,0.00,N,5,-350,
20210923,2490,3060,3060,2490,1446311,3973376820,00,0.00,N,5,-600,
20210913,3090,3200,3360,2880,7885241,24618958490,00,0.00,N,5,-110,
20210906,3200,3205,3700,2870,7241628,23668786635,00,0.00,N,3,0,
20210830,3200,2465,3345,2465,7702759,22859750560,00,0.00,N,2,680,
20210823,2520,1970,2755,1955,9565486,24558647605,00,0.00,N,2,515,
20210817,2005,2565,2790,1945,1886303,4450978170,00,0.00,N,5,-330,
20210809,2335,2434,2474,2223,1000378,2382219940,00,0.00,N,5,-99,
20210802,2434,2315,2466,2235,830916,1946466555,00,0.00,N,2,103,
20210726,2331,2458,2530,2299,1627759,3905353815,00,0.00,N,5,-127,
20210719,2458,2446,2538,2354,794057,1922634875,00,0.00,N,2,12,
20210712,2446,2426,2554,2394,986377,2418864945,00,0.00,N,2,4,