stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250310,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20250304,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20250224,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20250217,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20250210,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20250203,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20250131,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20250120,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20250113,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20250106,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241230,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241223,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241216,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241209,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241202,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241125,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241118,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241111,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241104,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241028,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241021,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241014,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20241007,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240930,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240923,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240919,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240909,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240902,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240826,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240819,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240812,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240805,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240729,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240722,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240715,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240708,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240701,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240624,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240617,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240610,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240603,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240527,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240520,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240513,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240507,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240429,2555,2555,2555,2555,0,0,00,0.00,N,3,0,
20240422,2555,2554,2555,2554,0,0,00,0.00,N,2,1,
20240415,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240408,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240401,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240325,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240318,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240311,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240304,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240226,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240219,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240213,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240205,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240129,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240122,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240115,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240108,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20240102,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231226,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231218,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231211,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231204,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231127,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231120,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231113,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231106,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231030,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231023,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231016,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231010,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20231004,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230925,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230918,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230911,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230904,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230828,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230821,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230814,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230807,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230731,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230724,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230717,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230710,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230703,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230626,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230619,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230612,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230605,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230530,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230522,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230515,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230508,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230502,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230424,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230417,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230410,2554,2554,2554,2554,0,0,00,0.00,N,3,0,
20230403,2554,2402,2595,2362,759363,1896968718,00,0.00,N,2,168,
20230327,2386,2394,2659,2218,2278117,5548657351,00,0.00,N,5,-16,
20230320,2402,2538,2667,2274,1374350,3368794982,00,0.00,N,5,-136,
20230313,2538,2683,2699,2490,1368388,3541781571,00,0.00,N,5,-193,
20230306,2731,3011,3035,2683,1596780,4562517726,00,0.00,N,5,-272,
20230227,3003,3139,3195,2971,854218,2615665747,00,0.00,N,5,-184,
20230220,3187,3428,3492,3131,1620251,5363184583,00,0.00,N,5,-225,
20230213,3412,3436,3604,3403,1350046,4693492820,00,0.00,N,2,9,
20230206,3403,3660,3700,3403,1678271,5981716808,00,0.00,N,5,-257,
20230130,3660,3500,4156,3363,9279611,35573162171,00,0.00,N,2,136,
20230125,3524,3604,3652,3492,1052589,3754116629,00,0.00,N,5,-72,
20230116,3596,3716,4196,3564,9221100,36507778813,00,0.00,N,5,-64,
20230109,3660,3436,3900,3436,2877853,10380590803,00,0.00,N,2,224,
20230102,3436,3604,3716,3363,2540377,8856651085,00,0.00,N,5,-184,
20221226,3620,4220,4381,3596,5646500,22691147594,00,0.00,N,5,-512,
20221219,4132,4317,4693,3844,12990735,56663279731,00,0.00,N,5,-185,
20221212,4317,4381,4925,4124,17815166,79686398661,00,0.00,N,5,-472,
20221205,4789,4693,4789,3580,10477954,45382023784,00,0.00,N,2,232,
20221128,4557,4373,4797,3972,9095546,39966545152,00,0.00,N,2,184,
20221121,4373,4853,5502,4252,21876492,105662996264,00,0.00,N,5,-480,
20221114,4853,2699,5262,2683,60580259,265978572694,00,0.00,N,2,2186,
20221107,2667,2827,2971,2603,2704647,7361118490,00,0.00,N,5,-200,
20221031,2867,3067,3179,2827,1767669,5288929920,00,0.00,N,5,-136,
20221024,3003,3564,3644,2859,2056215,6688126690,00,0.00,N,5,-457,
20221017,3460,3628,3892,3452,1854826,6848103844,00,0.00,N,5,-224,
20221011,3684,4012,4084,3428,1266565,4691371511,00,0.00,N,5,-448,
20221004,4132,4036,4172,3948,1093678,4427651680,00,0.00,N,2,192,
20220926,3940,4693,4693,3892,1762464,7527455814,00,0.00,N,5,-905,
20220919,4845,5334,5342,4781,1599071,8012827314,00,0.00,N,5,-465,
20220913,5310,5606,5774,5310,1584707,8852647658,00,0.00,N,5,-120,
20220905,5430,5662,5822,5270,883199,4950801823,00,0.00,N,5,-232,
20220829,5662,5958,6135,5654,1392038,8256511435,00,0.00,N,5,-601,
20220822,6263,6535,6567,6255,1258895,8028629426,00,0.00,N,5,-320,
20220816,6583,7072,7208,6527,1820325,12402006866,00,0.00,N,5,-433,
20220808,7016,6984,7128,6743,1789061,12404774754,00,0.00,N,2,24,
20220801,6992,7176,7320,6936,2056235,14589045397,00,0.00,N,5,-112,
20220725,7104,6968,7304,6743,4338355,30451766820,00,0.00,N,5,-104,
20220718,7208,6471,7729,6351,9956771,71688785023,00,0.00,N,2,801,
20220711,6407,7360,7568,6311,3805535,26498020329,00,0.00,N,5,-953,
20220704,7360,8489,8650,7112,11677016,89340978723,00,0.00,N,5,-1089,
20220627,8449,8049,10612,8001,29151660,273170545946,00,0.00,N,2,320,
20220620,8129,9250,10252,7849,13499683,123496294117,00,0.00,N,5,-1041,
20220613,9170,10932,11613,8970,8581191,88800533095,00,0.00,N,5,-2403,
20220607,11573,11253,14096,11253,18325587,236761516635,00,0.00,N,2,120,
20220530,11453,9811,12534,9531,16357771,185237883825,00,0.00,N,2,1602,
20220523,9851,10452,11373,9651,8610640,90224390815,00,0.00,N,5,-841,
20220516,1335,950,1360,941,173754618,212693423788,00,0.00,N,2,404,
20220509,931,872,975,839,15375311,13967988718,00,0.00,N,2,62,
20220502,869,868,882,849,1724981,1492959835,00,0.00,N,2,3,
20220425,866,860,884,830,1870847,1609386144,00,0.00,N,5,-2,
20220418,868,880,960,859,6299912,5741293813,00,0.00,N,5,-12,
20220411,880,896,984,858,5357501,4862639225,00,0.00,N,5,-11,
20220404,891,1140,1195,890,34327885,36484632876,00,0.00,N,5,-234,
20220328,1125,843,1140,843,29247671,30796470971,00,0.00,N,2,283,
20220321,842,866,945,835,5004331,4422766462,00,0.00,N,5,-19,
20220314,861,814,890,783,4425620,3722418484,00,0.00,N,2,50,
20220307,811,790,830,744,2303032,1803037456,00,0.00,N,2,20,
20220228,791,795,809,780,3030372,2398890963,00,0.00,N,5,-3,
20220221,794,840,1080,774,22581278,21148449933,00,0.00,N,5,-46,
20220214,840,855,897,767,3627211,2929625111,00,0.00,N,5,-24,
20220207,864,986,989,858,3180555,2942597417,00,0.00,N,5,-122,
20220203,986,981,997,961,990865,968244462,00,0.00,N,2,19,
20220124,967,1080,1080,901,3760981,3655706130,00,0.00,N,5,-138,
20220117,1105,1255,1295,1025,5611317,6321526060,00,0.00,N,5,-170,
20220110,1275,1365,1490,1200,3042862,4044411340,00,0.00,N,5,-90,
20220103,1365,1345,1385,1265,2889334,3772943685,00,0.00,N,2,35,
20211227,1330,1285,1390,1275,1726381,2288709535,00,0.00,N,2,45,
20211220,1285,1295,1355,1260,1447802,1873435330,00,0.00,N,5,-25,
20211213,1310,1355,1365,1290,1417635,1869025375,00,0.00,N,5,-40,
20211206,1350,1365,1495,1295,2734020,3736594660,00,0.00,N,5,-10,
20211129,1360,1300,1375,1215,2259630,2925654415,00,0.00,N,2,10,
20211122,1350,1480,1480,1280,4196592,5674890665,00,0.00,N,5,-115,
20211115,1465,1430,1610,1390,4346776,6655141710,00,0.00,N,2,50,
20211108,1415,1555,1560,1120,9372154,12628789270,00,0.00,N,5,-135,
20211101,1550,1685,1760,1480,6302762,10068800045,00,0.00,N,5,-135,
20211025,1685,1870,1910,1645,4254180,7601214315,00,0.00,N,5,-245,
20211018,1930,1675,1980,1655,5463875,10211057930,00,0.00,N,2,250,
20211012,1680,1605,1690,1520,1024733,1649962345,00,0.00,N,2,80,
20211005,1600,1555,1795,1415,3181291,5008586840,00,0.00,N,3,0,
20210927,1600,1670,1780,1560,1936936,3182307380,00,0.00,N,5,-135,
20210923,1735,1835,1835,1710,780178,1377483450,00,0.00,N,5,-110,
20210913,1845,1895,1940,1795,1839131,3419913680,00,0.00,N,5,-40,
20210906,1885,1975,2035,1825,1625930,3101878930,00,0.00,N,5,-95,
20210830,1980,1930,2060,1870,1962754,3866167870,00,0.00,N,2,55,
20210823,1925,1820,2050,1820,3225750,6161325615,00,0.00,N,2,105,
20210817,1820,2300,2525,1735,12114536,27030513180,00,0.00,N,5,-480,
20210809,2300,2200,2420,2110,13291635,30828125400,00,0.00,N,2,90,
20210802,2210,2200,2290,2135,1729174,3807858450,00,0.00,N,2,35,
20210726,2175,2175,2320,2090,3174072,7006371665,00,0.00,N,2,15,
20210719,2160,2205,2310,2125,2112925,4665991050,00,0.00,N,5,-90,
20210712,2250,1990,2380,1990,9682981,21998882000,00,0.00,N,2,240,