stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20250217,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20250210,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20250203,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20250131,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20250120,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20250113,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20250106,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241230,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241223,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241216,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241209,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241202,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241125,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241118,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241111,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241104,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241028,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241021,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241014,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20241007,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240930,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240923,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240919,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240909,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240902,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240826,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240819,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240812,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240805,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240729,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240722,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240715,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240708,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240701,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240624,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240617,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240610,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240603,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240527,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240520,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240513,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240507,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240429,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240422,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240415,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240408,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240401,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240325,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240318,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240311,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240304,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240226,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240219,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240213,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240205,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240129,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240122,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240115,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240108,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20240102,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231226,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231218,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231211,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231204,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231127,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231120,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231113,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231106,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231030,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231023,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231016,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231010,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20231004,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230925,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230918,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230911,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230904,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230828,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230821,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230814,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230807,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230731,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230724,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230717,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230710,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230703,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230626,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230619,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230612,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230605,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230530,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230522,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230515,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230508,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230502,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230424,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230417,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230410,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20230403,2650,2510,2675,2485,126721,328131879,00,0.00,N,2,140,
20230327,2510,2480,2660,2275,351666,868645354,00,0.00,N,2,30,
20230320,2480,2840,2980,2430,331043,872196753,00,0.00,N,5,-260,
20230313,2740,3020,3020,2655,228759,635147774,00,0.00,N,5,-305,
20230306,3045,3290,3325,2930,175435,547325333,00,0.00,N,5,-240,
20230227,3285,3350,4050,3205,597862,2118829379,00,0.00,N,5,-90,
20230220,3375,3405,3550,3340,101412,346002100,00,0.00,N,5,-30,
20230213,3405,3695,3705,3400,176025,615814211,00,0.00,N,5,-250,
20230206,3655,4225,4250,3655,239233,933979069,00,0.00,N,5,-570,
20230130,4225,4170,4550,3875,572822,2453230334,00,0.00,N,2,55,
20230125,4170,4080,4225,3900,91844,370366733,00,0.00,N,2,90,
20230116,4080,4310,4545,4050,152063,644383646,00,0.00,N,5,-220,
20230109,4300,3735,4300,3735,191897,773643862,00,0.00,N,2,615,
20230102,3685,4390,4430,3590,324397,1245561904,00,0.00,N,5,-705,
20221226,4390,4985,5025,4180,198443,912451799,00,0.00,N,5,-595,
20221219,4985,5550,5675,4860,154771,824083877,00,0.00,N,5,-590,
20221212,5575,5950,6050,5400,219687,1236441740,00,0.00,N,5,-325,
20221205,5900,6525,6975,5675,403338,2562966855,00,0.00,N,5,-625,
20221128,6525,6050,6575,5325,174741,1045814585,00,0.00,N,2,475,
20221121,6050,6725,6925,5825,239338,1491170955,00,0.00,N,5,-525,
20221114,6575,6050,6975,5850,1055102,6758536810,00,0.00,N,2,700,
20221107,5875,4875,6700,4805,939023,5401026963,00,0.00,N,2,1000,
20221031,4875,4990,5075,4840,62611,310849930,00,0.00,N,5,-115,
20221024,4990,5300,5500,4990,79332,411092064,00,0.00,N,5,-310,
20221017,5300,5225,5850,5200,52906,286620675,00,0.00,N,2,75,
20221011,5225,5750,5750,5025,70098,375566700,00,0.00,N,5,-525,
20221004,5750,5425,6250,5300,61603,350388930,00,0.00,N,2,325,
20220926,5425,6150,6150,5100,80539,441897125,00,0.00,N,5,-775,
20220919,6200,6575,6575,5575,172711,1012136280,00,0.00,N,5,-400,
20220913,6600,6875,7050,6450,41811,283008570,00,0.00,N,5,-275,
20220905,6875,6975,7050,6650,39888,275191870,00,0.00,N,5,-100,
20220829,6975,7375,7375,6825,73221,515408925,00,0.00,N,5,-500,
20220822,7475,7700,7725,7075,93620,690794680,00,0.00,N,5,-225,
20220816,7700,8300,8500,7500,180482,1430442600,00,0.00,N,5,-600,
20220808,8300,8500,8650,8075,39773,330082645,00,0.00,N,5,-200,
20220801,8500,8750,8750,8025,51336,426707830,00,0.00,N,5,-250,
20220725,8750,8650,8750,8275,32073,272110080,00,0.00,N,2,100,
20220718,8650,8300,8975,8050,50360,433844550,00,0.00,N,2,425,
20220711,8225,8375,8575,8000,70917,586166990,00,0.00,N,5,-25,
20220704,8250,6875,8650,6750,168440,1341844385,00,0.00,N,2,1275,
20220627,6975,7200,7450,6900,71277,510645810,00,0.00,N,5,-25,
20220620,7000,7900,8200,6575,101293,737729150,00,0.00,N,5,-900,
20220613,7900,8975,8975,7600,138084,1139269665,00,0.00,N,5,-1200,
20220607,9100,9625,9800,8875,119989,1103870885,00,0.00,N,5,-400,
20220530,9500,9075,10050,8975,204226,1933860515,00,0.00,N,2,600,
20220523,8900,9175,9275,8625,56497,505051130,00,0.00,N,5,-275,
20220516,9175,8775,9750,8625,238187,2192997765,00,0.00,N,2,500,
20220509,8675,8750,10250,8225,422487,3837711140,00,0.00,N,5,-175,
20220502,8850,9000,9425,8725,57694,521914825,00,0.00,N,5,-150,
20220425,9000,8875,9250,8525,87089,760732835,00,0.00,N,5,-25,
20220418,9025,9200,9575,8975,88994,820803400,00,0.00,N,5,-275,
20220411,9300,9200,9375,8600,120450,1074791685,00,0.00,N,2,100,
20220404,9200,10000,11125,9100,565662,5807210585,00,0.00,N,5,-750,
20220328,9950,9325,10425,8875,429411,4151021965,00,0.00,N,2,775,
20220321,9175,11525,12400,8575,788857,7510629060,00,0.00,N,5,-2325,
20220314,11500,10950,11800,10625,67238,752611395,00,0.00,N,2,550,
20220307,10950,11275,11375,10450,42253,461253025,00,0.00,N,5,-525,
20220228,11475,10825,12075,10750,73950,850981375,00,0.00,N,2,675,
20220221,10800,11200,11575,10400,57307,621839320,00,0.00,N,5,-400,
20220214,11200,11275,11325,10300,61347,661291355,00,0.00,N,5,-125,
20220207,11325,11150,13250,11025,176894,2107273610,00,0.00,N,2,175,
20220203,11150,10800,11350,10625,32609,360129240,00,0.00,N,2,350,
20220124,10800,11575,11575,9850,131058,1379595165,00,0.00,N,5,-925,
20220117,11725,12300,12300,11125,110956,1295862070,00,0.00,N,5,-575,
20220110,2460,2860,2860,2405,957470,2488523785,00,0.00,N,5,-365,
20220103,2825,2820,2910,2715,532495,1502278650,00,0.00,N,5,-5,
20211227,2830,2830,2935,2700,348202,982675910,00,0.00,N,2,35,
20211220,2795,2835,2850,2665,557029,1533881025,00,0.00,N,5,-50,
20211213,2845,3010,3065,2770,585078,1700393000,00,0.00,N,5,-130,
20211206,2975,3005,3060,2925,600207,1787322850,00,0.00,N,5,-30,
20211129,3005,3130,3255,2805,1316236,3948559025,00,0.00,N,5,-310,
20211122,3315,3725,3790,3290,1201573,4256089550,00,0.00,N,5,-365,
20211115,3680,3985,3990,3650,1196150,4562555315,00,0.00,N,5,-245,
20211108,3925,3880,4570,3750,4593327,19224109395,00,0.00,N,2,70,
20211101,3855,4565,4610,3790,2609440,10552568355,00,0.00,N,5,-755,
20211025,4610,4420,4770,4020,2064078,9104434625,00,0.00,N,2,155,
20211018,4455,5180,5260,4405,3988523,19559944165,00,0.00,N,5,-775,
20211012,5230,5030,5510,4875,3240557,16961896955,00,0.00,N,2,180,
20211005,5050,4610,5120,4310,4097787,20006859855,00,0.00,N,2,440,
20210927,4610,4765,5040,4415,1097741,5185514080,00,0.00,N,5,-155,
20210923,4765,5010,5040,4750,506566,2469681310,00,0.00,N,5,-345,
20210913,5110,5410,5740,4725,4837956,25774087835,00,0.00,N,5,-290,
20210906,5400,4850,5430,4550,3892865,19875309820,00,0.00,N,2,490,
20210830,4910,4750,4930,4630,850045,4077687650,00,0.00,N,2,165,
20210823,4745,4030,4790,4030,1452997,6557850405,00,0.00,N,2,715,
20210817,4030,4665,4680,3965,1375977,5774349805,00,0.00,N,5,-635,
20210809,4665,5160,5160,4510,1785919,8655054205,00,0.00,N,5,-495,
20210802,5160,5190,5550,4900,5291746,27900143745,00,0.00,N,2,30,
20210726,5130,5190,5200,4550,3335039,16127347280,00,0.00,N,5,-60,
20210719,5190,4700,5490,4575,11028030,56478832905,00,0.00,N,2,400,
20210712,4790,4025,4795,4000,5879310,26208663015,00,0.00,N,2,750,