stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,411,411,411,411,0,0,00,0.00,N,3,0,
20250210,411,411,411,411,0,0,00,0.00,N,3,0,
20250203,411,411,411,411,0,0,00,0.00,N,3,0,
20250131,411,411,411,411,0,0,00,0.00,N,3,0,
20250120,411,411,411,411,0,0,00,0.00,N,3,0,
20250113,411,411,411,411,0,0,00,0.00,N,3,0,
20250106,411,411,411,411,0,0,00,0.00,N,3,0,
20241230,411,411,411,411,0,0,00,0.00,N,3,0,
20241223,411,411,411,411,0,0,00,0.00,N,3,0,
20241216,411,411,411,411,0,0,00,0.00,N,3,0,
20241209,411,411,411,411,0,0,00,0.00,N,3,0,
20241202,411,411,411,411,0,0,00,0.00,N,3,0,
20241125,411,411,411,411,0,0,00,0.00,N,3,0,
20241118,411,411,411,411,0,0,00,0.00,N,3,0,
20241111,411,411,411,411,0,0,00,0.00,N,3,0,
20241104,411,411,411,411,0,0,00,0.00,N,3,0,
20241028,411,411,411,411,0,0,00,0.00,N,3,0,
20241021,411,411,411,411,0,0,00,0.00,N,3,0,
20241014,411,411,411,411,0,0,00,0.00,N,3,0,
20241007,411,411,411,411,0,0,00,0.00,N,3,0,
20240930,411,411,411,411,0,0,00,0.00,N,3,0,
20240923,411,411,411,411,0,0,00,0.00,N,3,0,
20240919,411,411,411,411,0,0,00,0.00,N,3,0,
20240909,411,411,411,411,0,0,00,0.00,N,3,0,
20240902,411,411,411,411,0,0,00,0.00,N,3,0,
20240826,411,411,411,411,0,0,00,0.00,N,3,0,
20240819,411,411,411,411,0,0,00,0.00,N,3,0,
20240812,411,411,411,411,0,0,00,0.00,N,3,0,
20240805,411,411,411,411,0,0,00,0.00,N,3,0,
20240729,411,411,411,411,0,0,00,0.00,N,3,0,
20240722,411,411,411,411,0,0,00,0.00,N,3,0,
20240715,411,411,411,411,0,0,00,0.00,N,3,0,
20240708,411,411,411,411,0,0,00,0.00,N,3,0,
20240701,411,411,411,411,0,0,00,0.00,N,3,0,
20240624,411,411,411,411,0,0,00,0.00,N,3,0,
20240617,411,411,411,411,0,0,00,0.00,N,3,0,
20240610,411,411,411,411,0,0,00,0.00,N,3,0,
20240603,411,411,411,411,0,0,00,0.00,N,3,0,
20240527,411,411,411,411,0,0,00,0.00,N,3,0,
20240520,411,411,411,411,0,0,00,0.00,N,3,0,
20240513,411,411,411,411,0,0,00,0.00,N,3,0,
20240507,411,411,411,411,0,0,00,0.00,N,3,0,
20240429,411,411,411,411,0,0,00,0.00,N,3,0,
20240422,411,411,411,411,0,0,00,0.00,N,3,0,
20240415,411,411,411,411,0,0,00,0.00,N,3,0,
20240408,411,411,411,411,0,0,00,0.00,N,3,0,
20240401,411,411,411,411,0,0,00,0.00,N,3,0,
20240325,411,411,411,411,0,0,00,0.00,N,3,0,
20240318,411,411,411,411,0,0,00,0.00,N,3,0,
20240311,411,411,411,411,0,0,00,0.00,N,3,0,
20240304,411,411,411,411,0,0,00,0.00,N,3,0,
20240226,411,411,411,411,0,0,00,0.00,N,3,0,
20240219,411,411,411,411,0,0,00,0.00,N,3,0,
20240213,411,411,411,411,0,0,00,0.00,N,3,0,
20240205,411,411,411,411,0,0,00,0.00,N,3,0,
20240129,411,411,411,411,0,0,00,0.00,N,3,0,
20240122,411,411,411,411,0,0,00,0.00,N,3,0,
20240115,411,411,411,411,0,0,00,0.00,N,3,0,
20240108,411,411,411,411,0,0,00,0.00,N,3,0,
20240102,411,411,411,411,0,0,00,0.00,N,3,0,
20231226,411,411,411,411,0,0,00,0.00,N,3,0,
20231218,411,411,411,411,0,0,00,0.00,N,3,0,
20231211,411,411,411,411,0,0,00,0.00,N,3,0,
20231204,411,411,411,411,0,0,00,0.00,N,3,0,
20231127,411,411,411,411,0,0,00,0.00,N,3,0,
20231120,411,411,411,411,0,0,00,0.00,N,3,0,
20231113,411,411,411,411,0,0,00,0.00,N,3,0,
20231106,411,411,411,411,0,0,00,0.00,N,3,0,
20231030,411,411,411,411,0,0,00,0.00,N,3,0,
20231023,411,411,411,411,0,0,00,0.00,N,3,0,
20231016,411,411,411,411,0,0,00,0.00,N,3,0,
20231010,411,411,411,411,0,0,00,0.00,N,3,0,
20231004,411,411,411,411,0,0,00,0.00,N,3,0,
20230925,411,411,411,411,0,0,00,0.00,N,3,0,
20230918,411,411,411,411,0,0,00,0.00,N,3,0,
20230911,411,411,411,411,0,0,00,0.00,N,3,0,
20230904,411,411,411,411,0,0,00,0.00,N,3,0,
20230828,411,411,411,411,0,0,00,0.00,N,3,0,
20230821,411,411,411,411,0,0,00,0.00,N,3,0,
20230814,411,411,411,411,0,0,00,0.00,N,3,0,
20230807,411,411,411,411,0,0,00,0.00,N,3,0,
20230731,411,411,411,411,0,0,00,0.00,N,3,0,
20230724,411,411,411,411,0,0,00,0.00,N,3,0,
20230717,411,411,411,411,0,0,00,0.00,N,3,0,
20230710,411,411,411,411,0,0,00,0.00,N,3,0,
20230703,411,411,411,411,0,0,00,0.00,N,3,0,
20230626,411,411,411,411,0,0,00,0.00,N,3,0,
20230619,411,411,411,411,0,0,00,0.00,N,3,0,
20230612,411,411,411,411,0,0,00,0.00,N,3,0,
20230605,411,411,411,411,0,0,00,0.00,N,3,0,
20230530,411,411,411,411,0,0,00,0.00,N,3,0,
20230522,411,411,411,411,0,0,00,0.00,N,3,0,
20230515,411,411,411,411,0,0,00,0.00,N,3,0,
20230508,411,411,411,411,0,0,00,0.00,N,3,0,
20230502,411,411,411,411,0,0,00,0.00,N,3,0,
20230424,411,411,411,411,0,0,00,0.00,N,3,0,
20230417,411,411,411,411,0,0,00,0.00,N,3,0,
20230410,411,411,411,411,0,0,00,0.00,N,3,0,
20230403,411,402,432,379,10685418,4368447091,00,0.00,N,2,9,
20230327,402,394,495,370,36311790,15799795909,00,0.00,N,2,19,
20230320,383,450,481,331,18414685,7570793965,00,0.00,N,5,-92,
20230313,475,742,751,418,36202430,19622829067,00,0.00,N,5,-256,
20230306,731,1315,1316,695,44717320,40483744450,00,0.00,N,5,-539,
20230227,1270,2225,2320,1134,34345800,52504564138,00,0.00,N,5,-955,
20230220,2225,1908,2800,1822,16530352,39404027582,00,0.00,N,2,299,
20230213,1926,2550,2605,1721,14465036,30110356286,00,0.00,N,5,-619,
20230206,2545,1960,2625,1932,20445317,48232069462,00,0.00,N,2,614,
20230130,1931,1813,2000,1701,2970792,5593974331,00,0.00,N,2,112,
20230125,1819,1950,1950,1799,1138483,2106657628,00,0.00,N,5,-71,
20230116,1890,2040,2225,1545,11572809,21600377240,00,0.00,N,5,-135,
20230109,2025,2250,2260,1925,3750781,7578013435,00,0.00,N,5,-170,
20230102,2195,2930,2990,2190,2749510,6703948610,00,0.00,N,5,-800,
20221226,2995,2450,3105,2430,2133333,6075208645,00,0.00,N,2,530,
20221219,2465,2425,2620,2370,526134,1306165500,00,0.00,N,2,65,
20221212,2400,2445,2500,2255,812777,1911252685,00,0.00,N,5,-80,
20221205,2480,2665,2705,2350,758088,1928291195,00,0.00,N,5,-185,
20221128,2665,2795,2885,2585,661053,1756948265,00,0.00,N,5,-135,
20221121,2800,3320,3445,2750,1570905,4711975775,00,0.00,N,5,-515,
20221114,3315,2905,3650,2880,7033089,23257711635,00,0.00,N,2,525,
20221107,2790,2705,2945,2650,526522,1461403215,00,0.00,N,2,85,
20221031,2705,2450,2935,2375,958778,2584962055,00,0.00,N,2,255,
20221024,2450,2360,2880,2250,1606021,4196583020,00,0.00,N,2,90,
20221017,2360,2470,2630,2295,603687,1498551015,00,0.00,N,5,-110,
20221011,2470,2510,2760,2200,999456,2541695240,00,0.00,N,5,-5,
20221004,2475,2480,2670,2245,812647,2005931850,00,0.00,N,2,260,
20220926,2215,3065,3065,2160,986539,2502301935,00,0.00,N,5,-820,
20220919,3035,3130,3330,2840,494791,1502920175,00,0.00,N,5,-95,
20220913,3130,3270,3415,3020,371949,1197582080,00,0.00,N,5,-145,
20220905,3275,3645,3645,3200,364923,1252568580,00,0.00,N,5,-420,
20220829,3695,3700,3795,3445,366298,1322954085,00,0.00,N,5,-105,
20220822,3800,3990,4050,3630,921688,3543755200,00,0.00,N,5,-190,
20220816,3990,4100,4100,3800,751499,2986900410,00,0.00,N,5,-30,
20220808,4020,4150,4150,3760,1087431,4340480725,00,0.00,N,5,-140,
20220801,4160,3955,4455,3760,2153997,8755787285,00,0.00,N,2,390,
20220725,3770,3840,3920,3470,724876,2641000485,00,0.00,N,5,-70,
20220718,3840,3950,4150,3720,852486,3389783095,00,0.00,N,5,-70,
20220711,3910,3605,4200,3050,2034845,7590967770,00,0.00,N,2,285,
20220704,3625,3800,4195,3420,1078660,4147241145,00,0.00,N,5,-290,
20220627,3915,3240,3980,3115,1819228,6769118720,00,0.00,N,2,840,
20220620,3075,3385,3385,2145,2424385,6215973415,00,0.00,N,5,-310,
20220613,3385,3940,3940,3130,580133,2006990050,00,0.00,N,5,-555,
20220607,3940,4050,4125,3880,579324,2314463470,00,0.00,N,5,-110,
20220530,4050,3855,4100,3700,449170,1768154895,00,0.00,N,2,240,
20220523,3810,3390,4075,3150,605548,2210915165,00,0.00,N,2,460,
20220516,3350,3510,3680,3350,173894,603440670,00,0.00,N,5,-225,
20220509,3575,3945,3945,3485,287548,1046178065,00,0.00,N,5,-370,
20220502,3945,4085,4085,3800,248203,968240785,00,0.00,N,5,-145,
20220425,4090,4600,4800,3815,593616,2445326225,00,0.00,N,5,-545,
20220418,4635,4880,4995,4610,238917,1144403335,00,0.00,N,5,-295,
20220411,4930,5040,5160,4880,319321,1592182360,00,0.00,N,5,-110,
20220404,5040,5100,5230,4600,679232,3357369250,00,0.00,N,5,-240,
20220328,5280,4700,6300,4505,2021132,10609016215,00,0.00,N,2,425,
20220321,4855,5400,5500,3855,1769092,8321408105,00,0.00,N,5,-485,
20220314,5340,4900,5490,4855,798589,4184597990,00,0.00,N,2,480,
20220307,4860,5260,5270,4415,577637,2756239615,00,0.00,N,5,-410,
20220228,5270,4450,5700,4380,2420717,12528043660,00,0.00,N,2,820,
20220221,4450,4070,4500,4070,764179,3350902150,00,0.00,N,2,285,
20220214,4165,3880,4255,3545,1060797,4081799475,00,0.00,N,2,165,
20220207,4000,3205,4300,3150,1802069,6765130945,00,0.00,N,2,890,
20220203,3110,2885,3250,2880,114199,352909300,00,0.00,N,2,190,
20220124,2920,2920,3035,2750,270094,772525550,00,0.00,N,5,-35,
20220117,2955,3205,3205,2930,256530,777134035,00,0.00,N,5,-250,
20220110,3205,3300,3320,3160,254718,817696150,00,0.00,N,5,-100,
20220103,3305,3240,3600,3100,700589,2350224995,00,0.00,N,2,175,
20211227,3130,3460,3460,2985,460407,1473493415,00,0.00,N,5,-275,
20211220,3405,3385,3485,3090,407796,1345899435,00,0.00,N,5,-50,
20211213,3455,3550,3890,3030,727951,2434204955,00,0.00,N,5,-40,
20211206,3495,3650,3895,3380,704624,2513240300,00,0.00,N,5,-60,
20211129,3555,3490,3640,3150,796073,2718937590,00,0.00,N,2,65,
20211122,3490,3970,3970,3305,580664,2084792430,00,0.00,N,5,-485,
20211115,3975,4325,4415,3890,352838,1430506585,00,0.00,N,5,-350,
20211108,4325,4540,4630,4170,368269,1610484885,00,0.00,N,5,-215,
20211101,4540,5950,5960,3750,4577523,20208387205,00,0.00,N,5,-1820,
20211025,6360,5660,6560,5310,1820697,11200925450,00,0.00,N,2,700,
20211018,5660,5680,5800,5140,394014,2194283970,00,0.00,N,5,-20,
20211012,5680,5260,5890,5050,364366,2009513690,00,0.00,N,2,320,
20211005,5360,5590,5590,5040,192504,1014512070,00,0.00,N,5,-150,
20210927,5510,5480,5890,5310,348662,1973252960,00,0.00,N,2,30,
20210923,5480,5690,5750,5420,147006,815376610,00,0.00,N,5,-220,
20210913,5700,4970,5990,4650,1091357,5896007430,00,0.00,N,2,800,
20210906,4900,5020,5270,4750,252476,1253245460,00,0.00,N,5,-100,
20210830,5000,5080,5180,4890,285151,1426545945,00,0.00,N,5,-70,
20210823,5070,5750,5780,5020,548580,2936319340,00,0.00,N,5,-730,
20210817,5800,6240,6400,5720,747872,4526566670,00,0.00,N,5,-450,
20210809,6250,5630,6600,5530,1240706,7720231550,00,0.00,N,2,630,
20210802,5620,6250,6570,5600,780150,4668206280,00,0.00,N,5,-890,
20210726,6510,6970,6970,6120,690996,4518288520,00,0.00,N,5,-360,
20210719,6870,6910,7190,6600,1297717,8901395910,00,0.00,N,5,-110,
20210712,6980,7000,7120,6570,859514,5904278260,00,0.00,N,2,40,