stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20250217,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20250210,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20250203,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20250131,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20250120,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20250113,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20250106,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241230,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241223,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241216,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241209,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241202,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241125,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241118,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241111,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241104,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241028,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241021,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241014,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20241007,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240930,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240923,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240919,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240909,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240902,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240826,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240819,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240812,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240805,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240729,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240722,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240715,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240708,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240701,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240624,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240617,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240610,8790,8789,8790,8789,0,0,00,0.00,N,2,1,
20240603,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240527,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240520,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240513,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240507,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240429,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240422,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240415,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240408,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240401,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240325,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240318,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240311,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240304,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240226,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240219,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240213,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240205,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240129,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240122,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240115,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240108,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20240102,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231226,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231218,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231211,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231204,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231127,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231120,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231113,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231106,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231030,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231023,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231016,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231010,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20231004,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230925,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230918,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230911,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230904,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230828,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230821,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230814,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230807,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230731,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230724,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230717,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230710,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230703,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230626,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230619,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230612,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230605,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230530,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230522,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230515,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230508,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230502,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230424,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230417,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230410,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230403,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230327,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230320,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230313,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230306,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230227,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230220,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230213,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230206,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230130,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230125,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230116,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230109,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20230102,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221226,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221219,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221212,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221205,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221128,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221121,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221114,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221107,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221031,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221024,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221017,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221011,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20221004,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220926,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220919,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220913,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220905,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220829,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220822,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220816,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220808,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220801,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220725,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220718,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220711,8789,8789,8789,8789,0,0,00,0.00,N,3,0,
20220704,11259,11259,11259,11259,0,0,00,0.00,N,3,0,
20220627,11259,11259,11259,11259,0,0,00,0.00,N,3,0,
20220620,11259,11259,11259,11259,0,0,00,0.00,N,3,0,
20220613,11259,11259,11259,11259,0,0,00,0.00,N,3,0,
20220607,11259,11259,11259,11259,0,0,00,0.00,N,3,0,
20220530,17569,17569,17569,17569,0,0,00,0.00,N,3,0,
20220523,17569,17569,17569,17569,0,0,00,0.00,N,3,0,
20220516,17569,17569,17569,17569,0,0,00,0.00,N,3,0,
20220509,17569,17569,17569,17569,0,0,00,0.00,N,3,0,
20220502,17569,17569,17569,17569,0,0,00,0.00,N,3,0,
20220425,17569,17569,17569,17569,0,0,00,0.00,N,3,0,
20220418,17569,17569,17569,17569,0,0,00,0.00,N,3,0,
20220411,17569,17569,17569,17569,0,0,00,0.00,N,3,0,
20220404,17569,17569,17569,17569,0,0,00,0.00,N,3,0,
20220328,17569,17569,17569,17569,0,0,00,0.00,N,3,0,
20220321,17569,17519,17872,16964,1347660,23414161485,00,0.00,N,5,-101,
20220314,1750,1830,1940,1660,67746038,122506013210,00,0.00,N,5,-65,
20220307,1815,2020,2090,1800,42039201,79757578295,00,0.00,N,5,-205,
20220228,2020,2055,2175,1925,121523036,249791416720,00,0.00,N,5,-10,
20220221,2030,1910,2235,1630,334607200,658371417250,00,0.00,N,2,105,
20220214,1925,1640,2050,1405,223432396,403575862750,00,0.00,N,2,315,
20220207,1610,1800,1880,1560,95490666,163443453210,00,0.00,N,5,-150,
20220203,1760,1785,2165,1670,187003084,369334376705,00,0.00,N,2,30,
20220124,1730,1490,1845,1270,292372127,499700389125,00,0.00,N,2,310,
20220117,1420,1535,1685,1300,58830557,89762774310,00,0.00,N,5,-110,
20220110,1530,1560,1705,1380,175727745,280703453570,00,0.00,N,5,-20,
20220103,1550,1250,1635,1245,123202543,180964392865,00,0.00,N,2,320,
20211227,1230,1315,1340,1220,32583162,42068083965,00,0.00,N,5,-110,
20211220,1340,1120,1560,1110,252347807,351005710570,00,0.00,N,2,225,
20211213,1115,1110,1220,1075,43718279,50387578705,00,0.00,N,5,-10,
20211206,1125,1100,1165,999,35684999,38615937016,00,0.00,N,2,20,
20211129,1105,1170,1210,986,60389844,66551709011,00,0.00,N,2,80,
20211122,1025,1005,1050,974,13093463,13312451113,00,0.00,N,2,20,
20211115,1005,1015,1110,993,14098849,14707968642,00,0.00,N,5,-5,
20211108,1010,1065,1065,927,21055592,20903344661,00,0.00,N,5,-55,
20211101,1065,1110,1180,1055,18471450,20739821245,00,0.00,N,5,-40,
20211025,1105,1110,1145,1070,21561983,23900049650,00,0.00,N,3,0,
20211018,1105,1095,1130,1055,18898826,20604557545,00,0.00,N,2,20,
20211012,1085,1140,1175,1060,32544063,35928939600,00,0.00,N,5,-250,
20211005,1335,1360,1510,1205,31608468,44260051730,00,0.00,N,5,-55,
20210927,1390,1515,1610,1355,15244618,22341615470,00,0.00,N,5,-135,
20210923,1525,1615,1700,1480,10170289,16021634340,00,0.00,N,5,-70,
20210913,1595,1755,1875,1540,14201792,23685929615,00,0.00,N,5,-155,
20210906,1750,1880,1880,1650,7674221,13507836720,00,0.00,N,5,-130,
20210830,1880,1870,1935,1795,9637799,18019413685,00,0.00,N,5,-5,
20210823,1885,1910,2100,1800,15945367,31038648165,00,0.00,N,5,-25,
20210817,1910,2155,2220,1875,16128926,33379693575,00,0.00,N,5,-245,
20210809,2155,2465,2470,2095,22088904,50612833455,00,0.00,N,5,-295,
20210802,2450,2725,2955,2440,23805422,63324432510,00,0.00,N,5,-235,
20210726,2685,2975,3010,2685,39919761,113695298885,00,0.00,N,5,-360,
20210719,3045,2560,3290,2460,255660484,765268287880,00,0.00,N,2,626,
20210712,2419,2801,3164,2326,128265075,362530006350,00,0.00,N,5,-433,