stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20250217,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20250210,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20250203,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20250131,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20250120,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20250113,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20250106,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241230,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241223,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241216,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241209,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241202,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241125,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241118,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241111,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241104,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241028,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241021,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241014,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20241007,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240930,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240923,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240919,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240909,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240902,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240826,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240819,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240812,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240805,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240729,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240722,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240715,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240708,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240701,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240624,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240617,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240610,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240603,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240527,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240520,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240513,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240507,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240429,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240422,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240415,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240408,2805,2805,2805,2805,0,0,00,0.00,N,3,0,
20240401,2805,4620,5020,2700,2567381,8802936130,00,0.00,N,5,-1685,
20240325,4490,6270,6380,4340,844110,4550658605,00,0.00,N,5,-1750,
20240318,6240,7700,8080,5530,890297,6051131200,00,0.00,N,5,-1490,
20240311,7730,7400,7930,6800,686222,4879363480,00,0.00,N,2,390,
20240304,7340,7560,7740,7170,260080,1921038990,00,0.00,N,5,-220,
20240226,7560,8100,8260,7230,406340,3069423930,00,0.00,N,5,-800,
20240219,8360,7360,8500,7000,512633,4102286700,00,0.00,N,2,1010,
20240213,7350,7490,7740,7200,130696,981096760,00,0.00,N,5,-130,
20240205,7480,7040,7870,7000,397127,3008419400,00,0.00,N,2,380,
20240129,7100,6840,7500,6350,546727,3825591580,00,0.00,N,2,200,
20240122,6900,7380,7380,6110,514134,3430899160,00,0.00,N,5,-340,
20240115,7240,6860,7360,6830,213111,1518374060,00,0.00,N,2,250,
20240108,6990,6090,7070,5980,250878,1662523270,00,0.00,N,2,1030,
20240102,5960,6450,6450,5700,153196,930137290,00,0.00,N,5,-260,
20231226,6220,6400,6610,6080,135919,861163590,00,0.00,N,5,-260,
20231218,6480,6800,7170,6260,248851,1644878810,00,0.00,N,5,-470,
20231211,6950,7270,7990,6760,230825,1699862350,00,0.00,N,5,-380,
20231204,7330,7680,7680,7190,154437,1131848000,00,0.00,N,2,10,
20231127,7320,6500,7920,6350,299690,2128696130,00,0.00,N,2,750,
20231120,6570,6480,7220,6480,163259,1116064390,00,0.00,N,5,-40,
20231113,6610,6560,6670,6100,122919,790637420,00,0.00,N,2,350,
20231106,6260,6610,6690,6020,156350,975039790,00,0.00,N,5,-350,
20231030,6610,5770,6720,5770,106085,675811680,00,0.00,N,2,600,
20231023,6010,6050,6880,5600,99553,621133180,00,0.00,N,5,-40,
20231016,6050,6400,6680,6050,130431,830055890,00,0.00,N,5,-350,
20231010,6400,6690,6810,6000,209688,1350680620,00,0.00,N,5,-350,
20231004,6750,7610,7630,6560,96124,669748530,00,0.00,N,5,-800,
20230925,7550,8350,8370,7040,187556,1431981030,00,0.00,N,5,-530,
20230918,8080,7590,8220,7290,421683,3284401310,00,0.00,N,2,370,
20230911,7710,7350,7810,6880,453520,3311133950,00,0.00,N,2,360,
20230904,7350,5380,7850,5330,1598247,11043051420,00,0.00,N,2,1920,
20230828,5430,5160,5650,5160,151650,823559970,00,0.00,N,2,200,
20230821,5230,5200,5580,5030,122112,644470720,00,0.00,N,5,-20,
20230814,5250,5620,5620,5150,81197,437226000,00,0.00,N,5,-320,
20230807,5570,5000,5770,4810,317209,1717209120,00,0.00,N,2,570,
20230731,5000,5020,5300,4950,113518,575807140,00,0.00,N,5,-20,
20230724,5020,5330,5340,4635,157130,776767650,00,0.00,N,5,-220,
20230717,5240,5590,5650,5100,171228,913258020,00,0.00,N,5,-350,
20230710,5590,5490,5750,5470,121106,674808560,00,0.00,N,5,-70,
20230703,5660,6230,6350,5510,262249,1553596830,00,0.00,N,5,-420,
20230626,6080,6900,8970,5310,2783329,21678259590,00,0.00,N,5,-820,
20230619,6900,6900,6900,6900,0,0,00,0.00,N,3,0,
20230612,6900,6900,6900,6900,0,0,00,0.00,N,3,0,
20230605,6900,7078,7094,6819,68332,473368571,00,0.00,N,5,-129,
20230530,7029,6802,8017,6657,503459,3707507581,00,0.00,N,2,210,
20230522,6819,7321,7369,6819,197605,1405489528,00,0.00,N,5,-502,
20230515,7321,6543,7402,5928,337826,2295027988,00,0.00,N,2,891,
20230508,6430,6980,7936,6365,605589,4332814091,00,0.00,N,5,-486,
20230502,6916,7920,8568,6365,3582882,26969899572,00,0.00,N,5,-340,
20230424,7256,5830,7256,5377,1191432,7923259325,00,0.00,N,2,1426,
20230417,5830,6592,6802,5766,532426,3267034654,00,0.00,N,5,-972,
20230410,6802,6009,7920,5895,2066912,13679392829,00,0.00,N,5,-1604,
20230403,8406,8568,8811,8211,96220,817979984,00,0.00,N,5,-178,
20230327,8584,8827,9232,8454,168176,1477051074,00,0.00,N,5,-81,
20230320,8665,7661,9086,7288,241085,2012728790,00,0.00,N,2,1004,
20230313,7661,8147,8244,6802,131220,974491690,00,0.00,N,5,-599,
20230306,8260,8228,8373,7564,100036,795981391,00,0.00,N,2,113,
20230227,8147,8066,8762,7855,115244,955998008,00,0.00,N,5,-356,
20230220,8503,9021,9119,8454,78857,691947077,00,0.00,N,5,-599,
20230213,9102,9070,9442,8795,80252,721334595,00,0.00,N,3,0,
20230206,9102,9799,9799,9054,112492,1049973118,00,0.00,N,5,-648,
20230130,9750,9977,9993,9054,301044,2783149201,00,0.00,N,5,-162,
20230125,9912,9912,10090,9750,41559,412299094,00,0.00,N,2,16,
20230116,9896,9912,10382,9815,103146,1048853228,00,0.00,N,5,-65,
20230109,9961,9880,10107,9702,44865,443856264,00,0.00,N,2,114,
20230102,9847,9977,9977,8130,80637,737718465,00,0.00,N,2,16,
20221226,9831,10042,10042,9394,54664,528941938,00,0.00,N,2,65,
20221219,9766,9734,10042,9216,71678,685849026,00,0.00,N,2,32,
20221212,9734,10252,10269,9507,99807,973825120,00,0.00,N,5,-194,
20221205,9928,10528,10706,9766,112849,1159549959,00,0.00,N,5,-632,
20221128,10560,11014,13816,10366,959996,11411599830,00,0.00,N,5,-470,
20221121,11030,10852,11338,10382,126784,1394962626,00,0.00,N,2,97,
20221114,10933,10949,11273,10366,146994,1584421094,00,0.00,N,5,-16,
20221107,10949,10706,11435,10511,109968,1212693380,00,0.00,N,2,292,
20221031,10657,9799,10657,9313,121038,1241429260,00,0.00,N,2,858,
20221024,9799,9750,10107,9232,59948,589311639,00,0.00,N,2,81,
20221017,9718,9977,10123,9653,62922,620017824,00,0.00,N,5,-275,
20221011,9993,10333,10641,9410,93003,932352587,00,0.00,N,5,-357,
20221004,10350,11402,12342,9783,651237,7323033532,00,0.00,N,5,-16,
20220926,10366,9523,10544,9523,354614,3708364824,00,0.00,N,2,859,
20220919,9507,9167,11078,8940,227333,2230601581,00,0.00,N,2,340,
20220913,9167,8438,9345,8373,34632,309153586,00,0.00,N,2,583,
20220905,8584,9151,9151,8406,56518,494232543,00,0.00,N,5,-567,
20220829,9151,9928,10074,9119,70439,670141984,00,0.00,N,5,-875,
20220822,10026,9621,10188,9297,86063,832188340,00,0.00,N,2,389,
20220816,9637,9783,9815,9216,118044,1115761082,00,0.00,N,5,-146,
20220808,9783,10139,10139,9637,63960,627659939,00,0.00,N,5,-356,
20220801,10139,9718,10382,9669,94657,951887991,00,0.00,N,2,421,
20220725,9718,9653,9945,9313,60934,585434347,00,0.00,N,5,-16,
20220718,9734,9361,9912,9264,68473,658699241,00,0.00,N,2,259,
20220711,9475,9847,10042,9378,58966,571136582,00,0.00,N,5,-470,
20220704,9945,9912,10026,9475,72209,702115307,00,0.00,N,5,-16,
20220627,9961,10868,11159,9880,149374,1562126367,00,0.00,N,5,-891,
20220620,10852,11694,12131,10090,292809,3242030218,00,0.00,N,5,-826,
20220613,11678,12309,12309,10868,152497,1769931409,00,0.00,N,5,-615,
20220607,12293,13557,13557,12147,203061,2597843338,00,0.00,N,5,-1264,
20220530,13557,10900,13767,10900,449360,5657852727,00,0.00,N,2,2673,
20220523,10884,11078,11176,10252,80440,863022121,00,0.00,N,5,-130,
20220516,11014,11305,11451,10511,142506,1555101104,00,0.00,N,5,-388,
20220509,11402,11516,11678,10771,89948,1011690495,00,0.00,N,5,-114,
20220502,11516,11759,12277,11257,141406,1640785030,00,0.00,N,5,-777,
20220425,12293,11500,12795,11192,190904,2305382059,00,0.00,N,2,793,
20220418,11500,12018,12018,11370,93156,1083526048,00,0.00,N,5,-502,
20220411,12002,12504,12763,11985,97831,1199595221,00,0.00,N,5,-502,
20220404,12504,12763,13281,12245,156535,2004245630,00,0.00,N,5,-243,
20220328,12747,12455,14188,11645,561494,7353466149,00,0.00,N,2,340,
20220321,12407,13443,13524,11500,413010,5208164010,00,0.00,N,5,-971,
20220314,13378,12892,13540,12633,178883,2343977779,00,0.00,N,2,502,
20220307,12876,13152,13233,12747,62659,812078148,00,0.00,N,5,-324,
20220228,13200,13362,13362,12585,90309,1188325266,00,0.00,N,2,113,
20220221,13087,13265,13314,12342,129642,1671771230,00,0.00,N,5,-275,
20220214,13362,13492,13686,12860,152104,2022301152,00,0.00,N,5,-421,
20220207,13783,13411,14885,13297,551884,7904781763,00,0.00,N,2,259,
20220203,13524,12876,14172,12811,237192,3205124443,00,0.00,N,2,648,
20220124,12876,12957,13152,12099,179808,2262682991,00,0.00,N,5,-81,
20220117,12957,13119,13719,12633,164501,2153437242,00,0.00,N,5,-162,
20220110,13119,14123,14642,13022,286417,3960489496,00,0.00,N,5,-988,
20220103,14107,14285,15225,13638,464921,6760988607,00,0.00,N,2,340,
20211227,13767,13249,14221,12633,420685,5545626548,00,0.00,N,5,-340,
20211220,14107,13605,15047,12876,585335,8160271268,00,0.00,N,2,534,
20211213,13573,14447,14496,12925,340330,4639275048,00,0.00,N,5,-631,
20211206,14204,14399,14739,13702,256837,3607449030,00,0.00,N,5,-422,
20211129,14626,13459,14836,12795,505939,6978894587,00,0.00,N,2,454,
20211122,14172,16116,17007,12585,945024,13857338707,00,0.00,N,5,-1215,
20211115,15387,14820,17007,13686,2371272,36902094080,00,0.00,N,2,1231,
20211108,14156,10430,15047,10414,4577801,62880629025,00,0.00,N,2,3709,
20211101,10447,8811,12860,8778,3124510,36450403665,00,0.00,N,2,1555,
20211025,8892,9054,9102,8859,71501,640065885,00,0.00,N,5,-243,
20211018,9135,9021,9361,8973,74286,678924104,00,0.00,N,2,130,
20211012,9005,8843,9183,8373,94100,824207839,00,0.00,N,2,194,
20211005,8811,8746,9119,8244,142579,1217167557,00,0.00,N,5,-16,
20210927,8827,9556,9718,8681,160474,1472524607,00,0.00,N,5,-858,
20210923,9685,9880,9896,9588,62431,607237325,00,0.00,N,5,-211,
20210913,9896,10009,10171,9718,97802,970220526,00,0.00,N,5,-113,
20210906,10009,10641,10949,9961,187665,1960393986,00,0.00,N,5,-502,
20210830,10511,10333,10690,10123,125184,1302034719,00,0.00,N,2,178,
20210823,10333,9718,10463,9718,109564,1113620452,00,0.00,N,2,599,
20210817,9734,10171,10479,9556,189192,1875696193,00,0.00,N,5,-502,
20210809,10236,11240,11240,10123,189215,2004001098,00,0.00,N,5,-956,
20210802,11192,10997,11564,10690,208091,2312770326,00,0.00,N,2,81,
20210726,686,660,688,640,3747367,2482639449,00,0.00,N,2,32,
20210719,654,686,693,640,7808777,5056198625,00,0.00,N,5,-32,
20210712,686,705,743,684,5069055,3518615957,00,0.00,N,5,-19,