stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20250217,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20250210,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20250203,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20250131,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20250120,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20250113,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20250106,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241230,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241223,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241216,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241209,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241202,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241125,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241118,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241111,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241104,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241028,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241021,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241014,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20241007,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240930,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240923,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240919,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240909,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240902,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240826,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240819,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240812,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240805,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240729,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240722,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240715,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240708,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240701,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240624,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240617,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240610,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240603,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240527,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240520,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240513,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240507,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240429,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240422,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240415,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240408,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240401,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240325,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240318,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240311,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240304,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240226,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240219,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240213,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240205,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240129,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240122,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240115,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240108,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20240102,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231226,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231218,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231211,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231204,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231127,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231120,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231113,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231106,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231030,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231023,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231016,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231010,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20231004,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230925,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230918,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230911,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230904,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230828,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230821,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230814,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230807,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230731,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230724,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230717,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230710,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230703,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230626,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230619,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230612,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230605,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230530,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230522,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230515,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230508,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230502,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230424,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230417,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230410,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230403,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230327,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230320,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230313,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230306,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230227,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230220,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230213,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230206,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230130,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230125,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230116,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230109,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20230102,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221226,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221219,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221212,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221205,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221128,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221121,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221114,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221107,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221031,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221024,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221017,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221011,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20221004,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220926,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220919,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220913,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220905,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220829,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220822,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220816,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220808,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220801,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220725,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220718,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220711,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220704,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220627,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220620,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220613,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220607,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220530,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220523,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220516,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220509,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220502,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220425,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220418,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220411,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220404,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220328,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220321,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220314,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220307,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220228,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220221,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220214,1505,1505,1505,1505,0,0,00,0.00,N,3,0,
20220207,1505,1580,1790,1485,27122448,44582883855,00,0.00,N,5,-75,
20220203,1580,1455,1610,1425,9432430,14518139605,00,0.00,N,2,170,
20220124,1410,1485,1680,1305,56795406,88144112035,00,0.00,N,5,-40,
20220117,1450,1335,1675,1030,132975400,184170442800,00,0.00,N,2,95,
20220110,1355,1835,1835,1180,140653579,207199960725,00,0.00,N,5,-505,
20220103,1860,2390,2540,1810,72383625,159972722745,00,0.00,N,5,-460,
20211227,2320,2620,2670,2200,59524538,143839330200,00,0.00,N,5,-270,
20211220,2590,2670,2955,2175,159067110,418569931060,00,0.00,N,5,-10,
20211213,2600,1960,2775,1860,76046254,186367042225,00,0.00,N,2,635,
20211206,1965,2015,2090,1885,6633638,13262871805,00,0.00,N,5,-50,
20211129,2015,1915,2020,1820,3930056,7556538150,00,0.00,N,2,15,
20211122,2000,1885,2055,1795,5252574,10191188570,00,0.00,N,2,140,
20211115,1860,1995,2010,1755,6292706,11665742125,00,0.00,N,5,-90,
20211108,1950,1825,2180,1825,10430109,20718477105,00,0.00,N,2,90,
20211101,1860,2405,2445,1810,28883633,57499247510,00,0.00,N,5,-585,
20211025,2445,2630,2630,2395,4863544,11974029025,00,0.00,N,5,-145,
20211018,2590,2645,2770,2550,6583354,17474724915,00,0.00,N,5,-20,
20211012,2610,2450,2625,2330,5550196,13755924605,00,0.00,N,2,160,
20211005,2450,2425,2475,2215,3920344,9315956510,00,0.00,N,2,25,
20210927,2425,2685,2770,2320,7634198,19059463455,00,0.00,N,5,-265,
20210923,2690,2565,2755,2530,3724242,9924634400,00,0.00,N,2,90,
20210913,2600,2680,2695,2450,9029862,23260285230,00,0.00,N,5,-85,
20210906,2685,2920,3000,2525,16613924,46719879485,00,0.00,N,5,-160,
20210830,2845,2610,2855,2415,21531633,56563694230,00,0.00,N,2,255,
20210823,2590,2410,2630,2205,16715488,40559670595,00,0.00,N,2,180,
20210817,2410,3105,3180,2140,24982128,64353254280,00,0.00,N,5,-660,
20210809,3070,3200,3275,2815,20582899,63157360515,00,0.00,N,5,-95,
20210802,3165,2625,3440,2460,42478322,123528549590,00,0.00,N,2,630,
20210726,2535,2560,2760,2250,39838757,102678976695,00,0.00,N,2,45,
20210719,2490,1865,2640,1840,113241111,250468621230,00,0.00,N,2,630,
20210712,1860,1450,1895,1445,147551746,249606330715,00,0.00,N,2,465,