stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250310,515,515,515,515,0,0,00,0.00,N,3,0,
20250304,515,515,515,515,0,0,00,0.00,N,3,0,
20250224,515,515,515,515,0,0,00,0.00,N,3,0,
20250217,515,515,515,515,0,0,00,0.00,N,3,0,
20250210,515,515,515,515,0,0,00,0.00,N,3,0,
20250203,515,515,515,515,0,0,00,0.00,N,3,0,
20250131,515,515,515,515,0,0,00,0.00,N,3,0,
20250120,515,515,515,515,0,0,00,0.00,N,3,0,
20250113,515,515,515,515,0,0,00,0.00,N,3,0,
20250106,515,515,515,515,0,0,00,0.00,N,3,0,
20241230,515,515,515,515,0,0,00,0.00,N,3,0,
20241223,515,515,515,515,0,0,00,0.00,N,3,0,
20241216,515,515,515,515,0,0,00,0.00,N,3,0,
20241209,515,515,515,515,0,0,00,0.00,N,3,0,
20241202,515,515,515,515,0,0,00,0.00,N,3,0,
20241125,515,532,532,488,2796310,1413610079,00,0.00,N,5,-10,
20241118,525,560,569,483,13309870,7067610645,00,0.00,N,5,-17,
20241111,542,498,548,483,11889163,6198556103,00,0.00,N,2,52,
20241104,490,402,514,396,24990015,11242310196,00,0.00,N,2,83,
20241028,407,400,420,397,2500818,1018555918,00,0.00,N,2,2,
20241021,405,384,430,375,4342545,1734596635,00,0.00,N,2,21,
20241014,384,390,396,378,2715920,1053406070,00,0.00,N,5,-6,
20241007,390,397,408,383,2308283,908330347,00,0.00,N,5,-1,
20240930,391,427,439,389,4182179,1684838343,00,0.00,N,5,-41,
20240923,432,415,452,409,3251046,1404709696,00,0.00,N,2,21,
20240919,411,420,423,403,1438939,593459244,00,0.00,N,5,-9,
20240909,420,440,446,387,10827498,4431278259,00,0.00,N,5,-20,
20240902,440,444,461,423,3058872,1347840159,00,0.00,N,5,-4,
20240826,444,495,495,414,8298747,3771786725,00,0.00,N,5,-51,
20240819,495,510,510,490,3851197,1923987777,00,0.00,N,5,-5,
20240812,500,544,554,487,6616778,3407152382,00,0.00,N,5,-41,
20240805,541,580,580,490,7439867,3943512212,00,0.00,N,5,-25,
20240729,566,586,597,557,5036232,2903720530,00,0.00,N,5,-19,
20240722,585,590,636,580,11258687,6787133343,00,0.00,N,5,-7,
20240715,592,620,627,545,12813223,7567525616,00,0.00,N,5,-28,
20240708,620,600,675,598,21225054,13731273704,00,0.00,N,2,20,
20240701,600,586,613,560,12396332,7256740185,00,0.00,N,2,16,
20240624,584,560,602,548,14806905,8605077074,00,0.00,N,2,22,
20240617,562,531,633,518,52171079,30822463442,00,0.00,N,2,26,
20240610,536,413,610,412,125172904,66309671160,00,0.00,N,2,123,
20240603,413,420,489,408,75352453,34307162664,00,0.00,N,2,3,
20240527,410,367,421,363,27246630,10618027482,00,0.00,N,2,42,
20240520,368,395,400,361,19618043,7439139004,00,0.00,N,5,-25,
20240513,393,402,402,377,12646939,4958707265,00,0.00,N,5,-7,
20240507,400,407,415,398,9237536,3723288268,00,0.00,N,5,-5,
20240429,405,424,427,392,12112119,4950491602,00,0.00,N,5,-18,
20240422,423,445,467,421,24985572,10969747782,00,0.00,N,5,-18,
20240415,441,437,454,425,19957035,8725807324,00,0.00,N,2,4,
20240408,437,432,458,420,15154438,6581718773,00,0.00,N,2,5,
20240401,432,402,456,390,37769367,15985677895,00,0.00,N,2,17,
20240325,415,501,502,407,51659080,23387399413,00,0.00,N,5,-75,
20240318,490,379,502,364,93500184,41435148660,00,0.00,N,2,111,
20240311,379,391,396,355,25211566,9464130980,00,0.00,N,5,-13,
20240304,392,413,421,384,24805761,9935969143,00,0.00,N,5,-20,
20240226,412,409,458,397,75597587,32283133642,00,0.00,N,2,6,
20240219,406,435,436,393,36221946,14888024845,00,0.00,N,5,-29,
20240213,435,449,485,412,65022522,28945841142,00,0.00,N,5,-6,
20240205,441,404,520,390,184721062,85959157800,00,0.00,N,2,51,
20240129,390,749,824,349,226139576,96948853336,00,0.00,N,5,-367,
20240122,757,751,777,725,13964325,10510533613,00,0.00,N,2,13,
20240115,744,721,799,721,17296078,13193813566,00,0.00,N,2,4,
20240108,740,783,795,704,17703751,13349388250,00,0.00,N,5,-50,
20240102,790,790,808,756,7801828,6096718697,00,0.00,N,2,10,
20231226,780,790,790,739,4022008,3083174975,00,0.00,N,5,-5,
20231218,785,780,814,755,10404876,8098411629,00,0.00,N,2,7,
20231211,778,783,820,747,10487526,8204061966,00,0.00,N,5,-4,
20231204,782,804,817,744,13869908,10922312310,00,0.00,N,5,-21,
20231127,803,826,845,799,8601587,6997457335,00,0.00,N,5,-21,
20231120,824,928,953,800,12136670,10736992331,00,0.00,N,5,-104,
20231113,928,817,931,815,12255580,10997484075,00,0.00,N,2,112,
20231106,816,816,825,797,5761018,4671654098,00,0.00,N,2,1,
20231030,815,859,859,804,7348344,6023586757,00,0.00,N,5,-44,
20231023,859,902,924,844,13782906,12328144663,00,0.00,N,5,-43,
20231016,902,827,934,813,15336265,13612955645,00,0.00,N,2,77,
20231010,825,824,915,809,22031674,18812509853,00,0.00,N,2,1,
20231004,824,866,874,810,3545989,2958917788,00,0.00,N,5,-47,
20230925,871,919,948,864,6290097,5633140605,00,0.00,N,5,-40,
20230918,911,903,959,841,15131696,13539957204,00,0.00,N,2,11,
20230911,900,921,1024,886,25208829,24598534580,00,0.00,N,5,-19,
20230904,919,878,940,806,17793619,15571056290,00,0.00,N,2,41,
20230828,878,900,925,863,12020986,10723749971,00,0.00,N,5,-22,
20230821,900,910,959,838,16170485,14623137350,00,0.00,N,5,-12,
20230814,912,980,981,874,10725653,9772910643,00,0.00,N,5,-68,
20230807,980,976,992,901,18632416,17618948341,00,0.00,N,5,-7,
20230731,987,953,1074,930,22871238,22949351169,00,0.00,N,2,42,
20230724,945,984,985,860,23354102,21410919748,00,0.00,N,5,-39,
20230717,984,1001,1042,885,35617085,34356346939,00,0.00,N,5,-30,
20230710,1014,1160,1217,960,46117958,51669863703,00,0.00,N,5,-154,
20230703,1168,1121,1230,1006,42712132,47994404931,00,0.00,N,2,48,
20230626,1120,1052,1190,1040,43760502,49404871257,00,0.00,N,2,68,
20230619,1052,908,1197,908,78372513,84416496822,00,0.00,N,2,139,
20230612,913,931,998,865,28434234,26320915353,00,0.00,N,5,-12,
20230605,925,1000,1012,904,18856036,18003617267,00,0.00,N,5,-80,
20230530,1005,943,1013,837,26490279,25110137680,00,0.00,N,2,62,
20230522,943,903,1016,843,57738285,54051892391,00,0.00,N,2,51,
20230515,892,803,979,759,90699733,78201799971,00,0.00,N,2,105,
20230508,787,672,800,496,92251939,65588033983,00,0.00,N,2,115,
20230502,672,627,684,563,22288264,13971189253,00,0.00,N,2,54,
20230424,618,461,626,438,70247253,39582720425,00,0.00,N,2,157,
20230417,461,490,517,438,17058855,8341067211,00,0.00,N,5,-26,
20230410,487,395,496,381,27179111,12092148798,00,0.00,N,2,100,
20230403,387,365,390,353,4394742,1621043117,00,0.00,N,2,21,
20230327,366,358,369,347,2276778,811792399,00,0.00,N,2,6,
20230320,360,360,376,354,2714142,986209713,00,0.00,N,2,7,
20230313,353,369,370,331,2582551,902233850,00,0.00,N,5,-17,
20230306,370,362,381,350,3339168,1214795453,00,0.00,N,2,8,
20230227,362,359,368,356,1053920,381153558,00,0.00,N,2,1,
20230220,361,370,371,355,2057999,745772914,00,0.00,N,5,-7,
20230213,368,365,386,358,2861906,1069098641,00,0.00,N,3,0,
20230206,368,380,385,358,2241478,832892332,00,0.00,N,5,-9,
20230130,377,376,388,373,1849786,701150753,00,0.00,N,2,2,
20230125,375,375,379,364,651832,243017026,00,0.00,N,2,2,
20230116,373,391,395,370,1935314,733041895,00,0.00,N,5,-18,
20230109,391,345,398,345,5343561,2003761851,00,0.00,N,2,46,
20230102,345,346,352,329,1398232,472949201,00,0.00,N,2,2,
20221226,343,345,355,339,623286,214139499,00,0.00,N,2,1,
20221219,342,348,357,339,1271905,439524894,00,0.00,N,5,-12,
20221212,354,365,365,346,1883903,669005926,00,0.00,N,5,-11,
20221205,365,370,380,357,1341932,491196434,00,0.00,N,5,-10,
20221128,375,370,386,353,3540180,1310057430,00,0.00,N,2,5,
20221121,370,366,376,356,2123844,777128057,00,0.00,N,3,0,
20221114,370,330,395,330,11339243,4187669898,00,0.00,N,2,40,
20221107,330,327,338,327,1261487,416238349,00,0.00,N,2,1,
20221031,329,329,335,325,847014,279534494,00,0.00,N,2,5,
20221024,324,325,332,318,1050141,341376739,00,0.00,N,5,-1,
20221017,325,317,338,312,1130708,367071380,00,0.00,N,2,8,
20221011,317,323,331,309,2150568,674822496,00,0.00,N,5,-6,
20221004,323,327,333,309,2776156,888824032,00,0.00,N,5,-4,
20220926,327,349,351,312,1700132,562514374,00,0.00,N,5,-26,
20220919,353,376,380,347,1081292,388681953,00,0.00,N,5,-25,
20220913,378,388,393,376,921865,353157124,00,0.00,N,5,-9,
20220905,387,396,399,385,547180,213821351,00,0.00,N,5,-9,
20220829,396,395,403,390,748152,295812796,00,0.00,N,5,-3,
20220822,399,411,420,395,1145426,462514871,00,0.00,N,5,-14,
20220816,413,421,441,409,2877112,1213185835,00,0.00,N,5,-7,
20220808,420,406,424,401,1686990,689784650,00,0.00,N,2,14,
20220801,406,405,410,399,507746,205266739,00,0.00,N,2,1,
20220725,405,407,410,398,854577,343753217,00,0.00,N,5,-4,
20220718,409,407,415,403,795404,325119724,00,0.00,N,2,2,
20220711,407,390,423,383,2202714,894377432,00,0.00,N,2,17,
20220704,390,378,396,359,2018979,761288421,00,0.00,N,2,15,
20220627,375,364,404,361,2965603,1145995743,00,0.00,N,2,12,
20220620,363,423,425,347,7170631,2704162867,00,0.00,N,5,-52,
20220613,415,448,452,401,3739351,1585892062,00,0.00,N,5,-40,
20220607,455,469,470,451,1564705,719160319,00,0.00,N,5,-14,
20220530,469,454,469,445,2627066,1201668243,00,0.00,N,2,15,
20220523,454,471,518,453,9468989,4588603182,00,0.00,N,5,-12,
20220516,466,470,480,455,2722075,1266908625,00,0.00,N,5,-1,
20220509,467,475,480,449,3332538,1547677010,00,0.00,N,5,-11,
20220502,478,460,515,458,12342313,5992205143,00,0.00,N,2,18,
20220425,460,473,520,450,16236731,7822076109,00,0.00,N,5,-13,
20220418,473,432,525,431,15520539,7288571577,00,0.00,N,2,37,
20220411,436,438,449,427,2728376,1196298457,00,0.00,N,5,-1,
20220404,437,439,484,423,8003881,3637413395,00,0.00,N,5,-2,
20220328,439,435,449,427,2519809,1100228114,00,0.00,N,2,4,
20220321,435,431,440,420,2402293,1029871651,00,0.00,N,2,8,
20220314,427,415,430,403,2127276,882476396,00,0.00,N,2,15,
20220307,412,429,429,403,1973745,812882277,00,0.00,N,5,-13,
20220228,425,430,438,414,3258866,1381256833,00,0.00,N,5,-2,
20220221,427,418,467,405,19578620,8673178723,00,0.00,N,2,8,
20220214,419,428,428,398,2890567,1188886306,00,0.00,N,5,-13,
20220207,432,448,455,427,2106428,927212841,00,0.00,N,5,-16,
20220203,448,425,448,423,1151011,502904257,00,0.00,N,2,25,
20220124,423,446,448,400,3904916,1629495620,00,0.00,N,5,-23,
20220117,446,481,486,439,4748955,2165916078,00,0.00,N,5,-40,
20220110,486,463,489,455,4762023,2259643973,00,0.00,N,2,19,
20220103,467,457,480,448,4547204,2082269997,00,0.00,N,2,10,
20211227,457,448,461,439,2369182,1062226448,00,0.00,N,2,8,
20211220,449,463,463,443,2648097,1194453053,00,0.00,N,5,-14,
20211213,463,476,485,459,1913420,898343198,00,0.00,N,5,-10,
20211206,473,445,505,445,7444952,3622327356,00,0.00,N,2,22,
20211129,451,463,480,422,5188555,2333187884,00,0.00,N,5,-37,
20211122,488,503,505,479,2929795,1450239844,00,0.00,N,5,-15,
20211115,503,493,510,470,3869797,1917930132,00,0.00,N,2,24,
20211108,479,506,506,471,3376582,1648587921,00,0.00,N,5,-27,
20211101,506,501,511,498,2623320,1318665678,00,0.00,N,2,2,
20211025,504,511,528,503,3089690,1590268525,00,0.00,N,5,-8,
20211018,512,511,515,500,2867967,1457315129,00,0.00,N,2,6,
20211012,506,500,515,491,3235797,1616425683,00,0.00,N,2,4,
20211005,502,523,527,493,4531109,2288307653,00,0.00,N,5,-22,
20210927,524,511,569,494,15530704,8269788276,00,0.00,N,2,13,
20210923,511,509,517,506,980145,501429670,00,0.00,N,5,-3,
20210913,514,513,524,507,2399600,1228209970,00,0.00,N,5,-4,
20210906,518,520,532,508,3833788,1992194439,00,0.00,N,5,-7,
20210830,525,521,564,510,6647200,3517752606,00,0.00,N,2,4,
20210823,521,494,528,489,4106538,2107520785,00,0.00,N,2,27,
20210817,494,568,568,486,7093194,3722983414,00,0.00,N,5,-72,
20210809,566,598,600,558,5794617,3357058485,00,0.00,N,5,-32,
20210802,598,591,616,585,7233888,4349429552,00,0.00,N,2,7,
20210726,591,599,608,586,5668077,3392345577,00,0.00,N,5,-6,
20210719,597,603,610,589,6427500,3837190901,00,0.00,N,5,-6,
20210712,603,618,622,600,14941007,9092198460,00,0.00,N,5,-14,