stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,612,612,612,612,0,0,00,0.00,N,3,0,
20250217,612,612,612,612,0,0,00,0.00,N,3,0,
20250210,612,612,612,612,0,0,00,0.00,N,3,0,
20250203,612,612,612,612,0,0,00,0.00,N,3,0,
20250131,612,612,612,612,0,0,00,0.00,N,3,0,
20250120,612,612,612,612,0,0,00,0.00,N,3,0,
20250113,612,612,612,612,0,0,00,0.00,N,3,0,
20250106,612,612,612,612,0,0,00,0.00,N,3,0,
20241230,612,577,634,560,729614,440600925,00,0.00,N,2,52,
20241223,560,695,697,560,1953101,1231255362,00,0.00,N,5,-138,
20241216,698,657,791,609,11667658,8714583840,00,0.00,N,2,49,
20241209,649,881,910,641,2533465,1831160883,00,0.00,N,5,-261,
20241202,910,981,1063,910,1690820,1657902549,00,0.00,N,5,-79,
20241125,989,1074,1145,904,2658778,2701766836,00,0.00,N,5,-85,
20241118,1074,1051,1350,1010,5587640,6434267120,00,0.00,N,2,13,
20241111,1061,1075,1255,980,4665117,5232743966,00,0.00,N,5,-17,
20241104,1078,1200,1266,1050,3269302,3778368411,00,0.00,N,5,-142,
20241028,1220,1147,1530,1018,19558225,25833481527,00,0.00,N,2,130,
20241021,1090,1111,1280,1071,3418211,4013347475,00,0.00,N,5,-94,
20241014,1184,1227,1485,1114,13623896,18009898364,00,0.00,N,5,-43,
20241007,1227,1320,1510,1194,17846423,24454821397,00,0.00,N,5,-14,
20240930,1241,1090,1618,1000,20276442,26652261424,00,0.00,N,2,31,
20240923,1210,582,1620,578,65945564,92066189117,00,0.00,N,2,632,
20240919,578,590,604,550,632437,359944966,00,0.00,N,5,-11,
20240909,589,716,757,552,3775376,2501614877,00,0.00,N,5,-141,
20240902,730,510,1099,504,27261568,24350483198,00,0.00,N,2,226,
20240826,504,563,598,482,2216888,1181782856,00,0.00,N,5,-59,
20240819,563,1050,1110,539,5893268,4009062752,00,0.00,N,5,-482,
20240812,1045,1202,1330,904,1133399,1234974331,00,0.00,N,5,-189,
20240805,1234,1248,1319,1139,709832,864122968,00,0.00,N,5,-44,
20240729,1278,1260,1337,1144,679103,843799086,00,0.00,N,2,22,
20240722,1256,1297,1425,1201,598756,783027984,00,0.00,N,5,-34,
20240715,1290,1424,1476,1202,994149,1347551092,00,0.00,N,5,-129,
20240708,1419,1410,1584,1313,7231147,10764513058,00,0.00,N,2,123,
20240701,1296,1208,1565,1090,8097179,11481489927,00,0.00,N,2,87,
20240624,1209,1142,1297,1086,685185,807618045,00,0.00,N,2,62,
20240617,1147,1258,1313,1101,740927,890604148,00,0.00,N,5,-110,
20240610,1257,1148,1520,1053,5947671,7917360975,00,0.00,N,2,109,
20240603,1148,1328,1495,1130,985006,1255845145,00,0.00,N,5,-132,
20240527,1280,1328,1480,1230,619279,824810254,00,0.00,N,5,-62,
20240520,1342,1318,1565,1270,2628471,3785439389,00,0.00,N,2,24,
20240513,1318,1450,1480,1306,1297748,1795704304,00,0.00,N,5,-175,
20240507,1493,1085,1970,1036,13046429,20074994064,00,0.00,N,2,408,
20240429,1085,1322,1342,1060,1041563,1238133992,00,0.00,N,5,-230,
20240422,1315,1352,1588,1230,2099499,2874501299,00,0.00,N,5,-50,
20240415,1365,1539,1600,1274,2180766,3109099056,00,0.00,N,5,-213,
20240408,1578,1651,1899,1500,2294226,3962242452,00,0.00,N,5,-72,
20240401,1650,1648,1812,1529,3364461,5631218340,00,0.00,N,2,2,
20240325,1648,1725,2030,1403,11548113,19799165714,00,0.00,N,2,74,
20240318,1574,1110,1780,1001,9923362,14267830543,00,0.00,N,2,464,
20240311,1110,951,1518,859,19558908,23488212117,00,0.00,N,2,161,
20240304,949,1394,1640,931,11249952,12310185577,00,0.00,N,5,-445,
20240226,1394,1674,1750,1378,1080937,1721076587,00,0.00,N,5,-275,
20240219,1669,1876,2035,1605,2026763,3643931831,00,0.00,N,5,-207,
20240213,1876,2000,2025,1859,587875,1152022775,00,0.00,N,5,-124,
20240205,2000,1971,2100,1804,465060,920806754,00,0.00,N,2,85,
20240129,1915,2060,2245,1822,1046724,2099432742,00,0.00,N,5,-115,
20240122,2030,2230,2380,1900,1207576,2583468034,00,0.00,N,5,-180,
20240115,2210,2305,2735,2060,2699827,6228937975,00,0.00,N,5,-225,
20240108,2435,3780,3800,2300,4531341,13307368495,00,0.00,N,5,-1295,
20240102,3730,3460,3975,3240,1247609,4546625525,00,0.00,N,2,235,
20231226,3495,3920,4600,3415,1550017,6102262520,00,0.00,N,5,-395,
20231218,3890,2955,4055,2750,2509020,8705369735,00,0.00,N,2,935,
20231211,2955,2905,3035,2650,1051987,2960643535,00,0.00,N,2,45,
20231204,2910,2840,3235,2450,2429059,6998255105,00,0.00,N,2,70,
20231127,2840,2190,2900,1837,5588587,13811116959,00,0.00,N,2,705,
20231120,2135,1892,2300,1809,1267383,2599508781,00,0.00,N,2,243,
20231113,1892,1820,2090,1653,1346278,2499970324,00,0.00,N,2,72,
20231106,1820,1499,1985,1499,1537403,2645365818,00,0.00,N,2,375,
20231030,1445,2300,2600,1271,2936894,5150177293,00,0.00,N,5,-835,
20231023,2280,1352,2300,1352,3524321,6464036907,00,0.00,N,2,953,
20231016,1327,1959,2050,1156,1912878,2851386302,00,0.00,N,5,-559,
20231010,1886,2230,2250,1810,756212,1509598267,00,0.00,N,5,-344,
20231004,2230,2605,2730,2165,543741,1306004190,00,0.00,N,5,-485,
20230925,2715,2915,3025,2645,251107,702717550,00,0.00,N,5,-200,
20230918,2915,3370,3505,2915,624437,1978219995,00,0.00,N,5,-455,
20230911,3370,3055,3425,2900,516491,1623714560,00,0.00,N,2,320,
20230904,3050,3360,3390,3015,440981,1402491525,00,0.00,N,5,-315,
20230828,3365,3095,3520,2820,1480339,4739062530,00,0.00,N,2,265,
20230821,3100,3380,3450,2770,477629,1498267440,00,0.00,N,5,-360,
20230814,3460,3510,3575,3300,223145,764669670,00,0.00,N,5,-40,
20230807,3500,3870,4045,3465,634460,2350800465,00,0.00,N,5,-370,
20230731,3870,3740,3950,3150,767640,2795269925,00,0.00,N,2,335,
20230724,3535,3700,3710,2905,651361,2166265475,00,0.00,N,5,-200,
20230717,3735,3885,3990,3540,665804,2491951145,00,0.00,N,5,-165,
20230710,3900,3685,4065,3465,629707,2363438240,00,0.00,N,2,215,
20230703,3685,3970,3970,3530,583282,2186273785,00,0.00,N,5,-330,
20230626,4015,3930,4145,3710,832026,3294002505,00,0.00,N,2,115,
20230619,3900,3450,3935,3435,386549,1422805540,00,0.00,N,2,355,
20230612,3545,4105,4105,3450,896420,3335919350,00,0.00,N,5,-560,
20230605,4105,4180,4400,4035,912388,3808228610,00,0.00,N,5,-185,
20230530,4290,4350,4495,3970,1072923,4543700180,00,0.00,N,2,60,
20230522,4230,4085,4280,3915,717454,2941103980,00,0.00,N,2,115,
20230515,4115,3610,4330,3350,2039346,7932639855,00,0.00,N,2,495,
20230508,3620,3440,3855,3355,926830,3350687635,00,0.00,N,2,125,
20230502,3495,3410,3585,3105,351519,1172127630,00,0.00,N,2,75,
20230424,3420,3740,3750,3280,760542,2629952305,00,0.00,N,5,-455,
20230417,3875,3515,4290,3310,2193796,8343622540,00,0.00,N,2,360,
20230410,3515,3305,3755,2585,5282558,16960173625,00,0.00,N,2,195,
20230403,3320,3470,3580,3260,318324,1084819985,00,0.00,N,5,-150,
20230327,3470,3460,3670,3370,221106,772462090,00,0.00,N,2,10,
20230320,3460,3450,3760,3345,365517,1294457325,00,0.00,N,5,-25,
20230313,3485,3480,3580,3310,242518,830793985,00,0.00,N,2,15,
20230306,3470,4100,4100,3425,347583,1299026895,00,0.00,N,5,-555,
20230227,4025,3915,4210,3610,1046568,4140319425,00,0.00,N,2,155,
20230220,3870,3370,3920,3335,561928,2035068400,00,0.00,N,2,465,
20230213,3405,3770,3790,3295,328000,1134466765,00,0.00,N,5,-360,
20230206,3765,3330,3995,3200,1272994,4756020580,00,0.00,N,2,445,
20230130,3320,3520,3520,3275,358588,1209370375,00,0.00,N,5,-175,
20230125,3495,3605,3655,3440,206297,728008555,00,0.00,N,5,-110,
20230116,3605,4075,4100,3440,551702,2014862165,00,0.00,N,5,-455,
20230109,4060,3645,4160,3505,361223,1402996360,00,0.00,N,2,475,
20230102,3585,3855,4020,3460,311647,1149764480,00,0.00,N,5,-175,
20221226,3760,4180,4295,3720,353525,1375216570,00,0.00,N,5,-395,
20221219,4155,4890,4995,4135,311828,1420078250,00,0.00,N,5,-845,
20221212,5000,5100,5300,4510,624980,3114067125,00,0.00,N,5,-140,
20221205,5140,5500,5500,4995,475231,2450869160,00,0.00,N,5,-410,
20221128,5550,5270,5610,4970,910894,4893824655,00,0.00,N,2,350,
20221121,5200,5170,5250,4870,597403,3022281755,00,0.00,N,2,30,
20221114,5170,4850,5320,4755,924369,4644417745,00,0.00,N,2,320,
20221107,4850,4990,5000,4635,320343,1541774790,00,0.00,N,5,-80,
20221031,4930,4800,5060,4610,380012,1848372850,00,0.00,N,2,195,
20221024,4735,4750,5040,4590,243617,1168168625,00,0.00,N,5,-145,
20221017,4880,4900,5200,4740,153255,748498590,00,0.00,N,5,-20,
20221011,4900,4965,5170,4660,302300,1460358370,00,0.00,N,5,-80,
20221004,4980,5030,5310,4940,214293,1088851410,00,0.00,N,2,30,
20220926,4950,5460,5480,4560,396072,1984789535,00,0.00,N,5,-500,
20220919,5450,5420,5950,5000,545898,2955500570,00,0.00,N,2,30,
20220913,5420,5750,5930,5340,290669,1624470060,00,0.00,N,5,-290,
20220905,5710,5790,6370,5370,874227,5163207810,00,0.00,N,5,-90,
20220829,5800,4785,6000,4725,1068817,5801049295,00,0.00,N,2,870,
20220822,4930,4685,4970,4505,239125,1135674350,00,0.00,N,2,245,
20220816,4685,4885,4885,4655,182960,867807425,00,0.00,N,5,-155,
20220808,4840,5800,5900,4520,2139674,10490590100,00,0.00,N,5,-1150,
20220801,5990,6450,6870,5930,933574,5904544490,00,0.00,N,5,-350,
20220725,6340,6030,6480,5660,298702,1837118850,00,0.00,N,2,330,
20220718,6010,6410,6410,5740,581191,3510529740,00,0.00,N,5,-390,
20220711,6400,7060,7060,6200,865695,5726109910,00,0.00,N,5,-690,
20220704,7090,6650,7200,6230,1358726,9207575120,00,0.00,N,2,440,
20220627,6650,6800,6810,6400,508653,3351813540,00,0.00,N,5,-80,
20220620,6730,6400,7000,6200,1304979,8756694610,00,0.00,N,2,350,
20220613,6380,6200,6700,5930,676555,4290018260,00,0.00,N,2,210,
20220607,6170,6300,7000,5610,1252124,8141256650,00,0.00,N,5,-130,
20220530,6300,6040,6460,5650,1143593,6997242800,00,0.00,N,2,300,
20220523,6000,3835,6400,3750,4535445,23285783875,00,0.00,N,2,2225,
20220516,3775,4300,4690,3545,1669514,6687142110,00,0.00,N,5,-290,
20220509,4065,5300,5400,4000,1000660,4564405730,00,0.00,N,5,-1325,
20220502,5390,6000,6090,5300,359091,2045153540,00,0.00,N,5,-650,
20220425,6040,6000,6150,5760,284582,1696965520,00,0.00,N,2,20,
20220418,6020,6540,6580,5930,571948,3516020100,00,0.00,N,5,-510,
20220411,6530,7170,7170,6420,572353,3812924510,00,0.00,N,5,-490,
20220404,7020,7280,7430,7010,517576,3716168780,00,0.00,N,5,-250,
20220328,7270,6400,7450,6110,2239858,15521625040,00,0.00,N,2,680,
20220321,6590,7050,7050,6000,1461412,9504182180,00,0.00,N,5,-360,
20220314,6950,7160,7420,6860,802626,5750390990,00,0.00,N,5,-200,
20220307,7150,7240,7480,6750,856716,6091177390,00,0.00,N,2,270,
20220228,6880,6560,6980,6330,660181,4439829090,00,0.00,N,2,540,
20220221,6340,6330,7190,5800,1866725,12479366590,00,0.00,N,2,30,
20220214,6310,6030,6550,5800,396945,2445609990,00,0.00,N,2,100,
20220207,6210,6760,6940,6210,273643,1796399460,00,0.00,N,5,-550,
20220203,6760,6440,6820,6420,185480,1229185670,00,0.00,N,2,320,
20220124,6440,6850,6950,5690,545683,3401708200,00,0.00,N,5,-420,
20220117,6860,6880,7070,6650,494812,3393951200,00,0.00,N,5,-30,
20220110,6890,6510,7240,6510,942633,6470554580,00,0.00,N,2,160,
20220103,6730,8370,8730,6670,1171799,8417140330,00,0.00,N,5,-1480,
20211227,8210,8700,9610,8200,985654,8792472720,00,0.00,N,5,-230,
20211220,8440,9900,9920,7490,1440854,12631968040,00,0.00,N,5,-1560,
20211213,10000,10000,10400,9580,606451,6066707110,00,0.00,N,3,0,
20211206,10000,9080,10200,9080,918630,9030617990,00,0.00,N,2,980,
20211129,9020,8880,10550,8790,732160,6964076400,00,0.00,N,2,140,
20211122,8880,8329,9940,7493,2160697,20319882270,00,0.00,N,2,533,
20211115,8347,8216,8887,8111,355213,3018418540,00,0.00,N,2,131,
20211108,8216,8460,8538,7458,546268,4407418180,00,0.00,N,5,-496,
20211101,8712,9758,9802,8347,761588,6816511950,00,0.00,N,5,-1307,
20211025,10019,8800,10542,8094,4697010,42688826930,00,0.00,N,2,2448,
20211018,7571,6639,7571,5733,1475946,9838810650,00,0.00,N,2,967,
20211012,6604,8486,8512,6229,1407142,9876279980,00,0.00,N,5,-2021,
20211005,8625,10542,10716,8364,721149,6627946750,00,0.00,N,5,-1917,
20210927,10542,12198,12938,9279,1051406,11215779750,00,0.00,N,5,-1656,
20210923,12198,13069,13635,12067,211241,2688140550,00,0.00,N,5,-1132,
20210913,13330,14289,14899,12808,745305,10263728000,00,0.00,N,5,-915,
20210906,14245,14855,15204,13810,236709,3425824150,00,0.00,N,5,-697,
20210830,14942,13461,15421,13156,364485,5232049400,00,0.00,N,2,1481,
20210823,13461,13505,14027,12720,297509,3926303950,00,0.00,N,5,-44,
20210817,13505,15247,15465,13200,413154,5790558650,00,0.00,N,5,-1916,
20210809,15421,14376,16119,13897,699232,10324828650,00,0.00,N,2,1045,
20210802,14376,14550,15378,14027,611380,9071291900,00,0.00,N,5,-174,
20210726,14550,17905,18253,14289,1325020,21143672200,00,0.00,N,5,-2832,
20210719,17382,15552,18471,15117,1561997,25939384650,00,0.00,N,2,1917,
20210712,15465,15117,15639,13940,803509,11827547100,00,0.00,N,2,348,