stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20250131,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20250120,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20250113,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20250106,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241230,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241223,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241216,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241209,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241202,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241125,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241118,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241111,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241104,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241028,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241021,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241014,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20241007,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240930,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240923,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240919,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240909,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240902,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240826,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240819,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240812,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240805,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240729,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240722,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240715,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240708,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240701,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240624,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240617,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240610,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240603,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240527,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240520,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240513,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240507,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240429,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240422,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240415,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240408,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240401,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240325,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240318,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240311,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240304,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240226,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240219,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240213,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240205,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240129,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240122,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240115,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240108,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20240102,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231226,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231218,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231211,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231204,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231127,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231120,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231113,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231106,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231030,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231023,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231016,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231010,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20231004,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230925,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230918,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230911,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230904,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230828,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230821,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230814,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230807,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230731,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230724,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230717,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230710,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230703,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230626,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230619,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230612,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230605,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230530,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230522,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230515,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230508,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230502,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230424,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230417,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230410,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230403,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230327,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230320,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230313,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230306,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230227,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230220,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230213,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230206,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230130,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230125,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230116,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230109,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20230102,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221226,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221219,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221212,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221205,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221128,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221121,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221114,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221107,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221031,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221024,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221017,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221011,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20221004,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220926,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220919,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220913,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220905,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220829,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220822,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220816,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220808,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220801,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220725,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220718,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220711,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220704,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220627,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220620,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220613,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220607,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220530,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220523,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220516,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220509,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220502,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220425,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220418,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220411,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220404,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220328,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20220321,3000,2995,3015,2945,80391,240328380,00,0.00,N,2,25,
20220314,2975,2935,3095,2870,891708,2673374640,00,0.00,N,2,25,
20220307,2950,2850,2970,2760,395928,1129995465,00,0.00,N,2,25,
20220228,2925,2805,3060,2800,503801,1454913560,00,0.00,N,2,200,
20220221,2725,2865,2890,2655,439181,1212554940,00,0.00,N,5,-165,
20220214,2890,2900,2920,2725,448194,1271006870,00,0.00,N,5,-55,
20220207,2945,3065,3115,2920,293843,887057865,00,0.00,N,5,-120,
20220203,3065,2950,3070,2950,155074,467060905,00,0.00,N,2,165,
20220124,2900,3095,3095,2735,671244,1936913735,00,0.00,N,5,-205,
20220117,3105,3320,3370,3000,635794,1995870270,00,0.00,N,5,-200,
20220110,3305,3410,3420,3265,447201,1487121050,00,0.00,N,5,-110,
20220103,3415,3575,3620,3370,566766,1962680320,00,0.00,N,5,-175,
20211227,3590,3465,3620,3405,697719,2446913540,00,0.00,N,2,125,
20211220,3465,3520,3520,3270,372218,1263237030,00,0.00,N,5,-60,
20211213,3525,3665,3675,3450,415441,1472404790,00,0.00,N,5,-160,
20211206,3685,3600,3750,3570,536222,1961684075,00,0.00,N,2,30,
20211129,3655,3535,3710,3160,1671315,5766266160,00,0.00,N,5,-5,
20211122,3660,4005,4030,3620,1588251,6083908930,00,0.00,N,5,-345,
20211115,4005,4220,4370,3990,1228247,5143106460,00,0.00,N,5,-135,
20211108,4140,4360,4460,3980,1523814,6394930635,00,0.00,N,5,-230,
20211101,4370,4725,4725,4255,2001709,8822782720,00,0.00,N,5,-380,
20211025,4750,4770,4810,4515,2646002,12351025685,00,0.00,N,5,-50,
20211018,4800,5190,5350,4645,8441078,42169800465,00,0.00,N,5,-510,
20211012,5310,4925,5420,4540,22459773,113689082540,00,0.00,N,2,335,
20211005,4975,5700,5700,4630,17041642,86076606035,00,0.00,N,5,-685,
20210927,5660,3830,5770,3825,92237086,463645000220,00,0.00,N,2,1990,
20210923,3670,3610,3690,3500,244774,879667585,00,0.00,N,2,45,
20210913,3625,3885,3885,3595,440111,1644170900,00,0.00,N,5,-260,
20210906,3885,4000,4035,3775,499719,1940811485,00,0.00,N,5,-130,
20210830,4015,3820,4060,3780,611454,2407056870,00,0.00,N,2,230,
20210823,3785,3460,3800,3405,564543,2062512565,00,0.00,N,2,335,
20210817,3450,3960,4000,3400,984756,3637141060,00,0.00,N,5,-560,
20210809,4010,4450,4450,3850,1178959,4867861265,00,0.00,N,5,-435,
20210802,4445,4350,4470,4175,1280549,5548785610,00,0.00,N,2,50,
20210726,4395,4555,4680,4305,2789686,12475525175,00,0.00,N,5,-160,
20210719,4555,5210,5250,4520,7817864,38455556870,00,0.00,N,5,-535,
20210712,5090,4160,5360,4150,40662300,203886537515,00,0.00,N,2,930,