stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,271,271,271,271,0,0,00,0.00,N,3,0,
20250217,271,271,271,271,0,0,00,0.00,N,3,0,
20250210,271,271,271,271,0,0,00,0.00,N,3,0,
20250203,271,271,271,271,0,0,00,0.00,N,3,0,
20250131,271,271,271,271,0,0,00,0.00,N,3,0,
20250120,271,271,271,271,0,0,00,0.00,N,3,0,
20250113,271,271,271,271,0,0,00,0.00,N,3,0,
20250106,271,271,271,271,0,0,00,0.00,N,3,0,
20241230,271,271,271,271,0,0,00,0.00,N,3,0,
20241223,271,271,271,271,0,0,00,0.00,N,3,0,
20241216,271,271,271,271,0,0,00,0.00,N,3,0,
20241209,271,271,271,271,0,0,00,0.00,N,3,0,
20241202,271,271,271,271,0,0,00,0.00,N,3,0,
20241125,271,271,271,271,0,0,00,0.00,N,3,0,
20241118,271,271,271,271,0,0,00,0.00,N,3,0,
20241111,271,271,271,271,0,0,00,0.00,N,3,0,
20241104,271,271,271,271,0,0,00,0.00,N,3,0,
20241028,271,271,271,271,0,0,00,0.00,N,3,0,
20241021,271,271,271,271,0,0,00,0.00,N,3,0,
20241014,271,271,271,271,0,0,00,0.00,N,3,0,
20241007,271,271,271,271,0,0,00,0.00,N,3,0,
20240930,271,271,271,271,0,0,00,0.00,N,3,0,
20240923,271,271,271,271,0,0,00,0.00,N,3,0,
20240919,271,271,271,271,0,0,00,0.00,N,3,0,
20240909,271,271,271,271,0,0,00,0.00,N,3,0,
20240902,271,271,271,271,0,0,00,0.00,N,3,0,
20240826,271,271,271,271,0,0,00,0.00,N,3,0,
20240819,271,271,271,271,0,0,00,0.00,N,3,0,
20240812,271,271,271,271,0,0,00,0.00,N,3,0,
20240805,271,271,271,271,0,0,00,0.00,N,3,0,
20240729,271,271,271,271,0,0,00,0.00,N,3,0,
20240722,271,271,271,271,0,0,00,0.00,N,3,0,
20240715,271,271,271,271,0,0,00,0.00,N,3,0,
20240708,271,271,271,271,0,0,00,0.00,N,3,0,
20240701,271,271,271,271,0,0,00,0.00,N,3,0,
20240624,271,271,271,271,0,0,00,0.00,N,3,0,
20240617,271,271,271,271,0,0,00,0.00,N,3,0,
20240610,271,271,271,271,0,0,00,0.00,N,3,0,
20240603,271,271,271,271,0,0,00,0.00,N,3,0,
20240527,271,271,271,271,0,0,00,0.00,N,3,0,
20240520,271,271,271,271,0,0,00,0.00,N,3,0,
20240513,271,271,271,271,0,0,00,0.00,N,3,0,
20240507,271,271,271,271,0,0,00,0.00,N,3,0,
20240429,271,271,271,271,0,0,00,0.00,N,3,0,
20240422,271,271,271,271,0,0,00,0.00,N,3,0,
20240415,271,271,271,271,0,0,00,0.00,N,3,0,
20240408,271,271,271,271,0,0,00,0.00,N,3,0,
20240401,271,271,271,271,0,0,00,0.00,N,3,0,
20240325,271,271,271,271,0,0,00,0.00,N,3,0,
20240318,271,271,271,271,0,0,00,0.00,N,3,0,
20240311,271,271,271,271,0,0,00,0.00,N,3,0,
20240304,271,271,271,271,0,0,00,0.00,N,3,0,
20240226,271,271,271,271,0,0,00,0.00,N,3,0,
20240219,271,271,271,271,0,0,00,0.00,N,3,0,
20240213,271,271,271,271,0,0,00,0.00,N,3,0,
20240205,271,271,271,271,0,0,00,0.00,N,3,0,
20240129,271,271,271,271,0,0,00,0.00,N,3,0,
20240122,271,271,271,271,0,0,00,0.00,N,3,0,
20240115,271,271,271,271,0,0,00,0.00,N,3,0,
20240108,271,271,271,271,0,0,00,0.00,N,3,0,
20240102,271,271,271,271,0,0,00,0.00,N,3,0,
20231226,271,271,271,271,0,0,00,0.00,N,3,0,
20231218,271,271,271,271,0,0,00,0.00,N,3,0,
20231211,271,271,271,271,0,0,00,0.00,N,3,0,
20231204,271,271,271,271,0,0,00,0.00,N,3,0,
20231127,271,271,271,271,0,0,00,0.00,N,3,0,
20231120,271,271,271,271,0,0,00,0.00,N,3,0,
20231113,271,271,271,271,0,0,00,0.00,N,3,0,
20231106,271,271,271,271,0,0,00,0.00,N,3,0,
20231030,271,271,271,271,0,0,00,0.00,N,3,0,
20231023,271,271,271,271,0,0,00,0.00,N,3,0,
20231016,271,271,271,271,0,0,00,0.00,N,3,0,
20231010,271,271,271,271,0,0,00,0.00,N,3,0,
20231004,271,271,271,271,0,0,00,0.00,N,3,0,
20230925,271,271,271,271,0,0,00,0.00,N,3,0,
20230918,271,271,271,271,0,0,00,0.00,N,3,0,
20230911,271,271,271,271,0,0,00,0.00,N,3,0,
20230904,271,271,271,271,0,0,00,0.00,N,3,0,
20230828,271,271,271,271,0,0,00,0.00,N,3,0,
20230821,271,271,271,271,0,0,00,0.00,N,3,0,
20230814,271,271,271,271,0,0,00,0.00,N,3,0,
20230807,271,271,271,271,0,0,00,0.00,N,3,0,
20230731,271,271,271,271,0,0,00,0.00,N,3,0,
20230724,271,271,271,271,0,0,00,0.00,N,3,0,
20230717,271,271,271,271,0,0,00,0.00,N,3,0,
20230710,271,271,271,271,0,0,00,0.00,N,3,0,
20230703,271,271,271,271,0,0,00,0.00,N,3,0,
20230626,271,271,271,271,0,0,00,0.00,N,3,0,
20230619,271,271,271,271,0,0,00,0.00,N,3,0,
20230612,271,271,271,271,0,0,00,0.00,N,3,0,
20230605,271,271,271,271,0,0,00,0.00,N,3,0,
20230530,271,271,271,271,0,0,00,0.00,N,3,0,
20230522,271,271,271,271,0,0,00,0.00,N,3,0,
20230515,271,271,271,271,0,0,00,0.00,N,3,0,
20230508,271,308,312,197,751319807,186737986776,00,0.00,N,5,-35,
20230502,306,322,341,300,101472392,32214540314,00,0.00,N,5,-18,
20230424,324,367,386,281,702411474,238373004168,00,0.00,N,5,-34,
20230417,358,257,490,255,1513986122,586453531491,00,0.00,N,2,104,
20230410,254,251,294,243,439424422,118317266010,00,0.00,N,2,6,
20230403,248,240,265,230,126062150,31519255588,00,0.00,N,2,13,
20230327,235,171,289,169,437368099,100884482591,00,0.00,N,2,66,
20230320,169,175,189,149,140400100,23596675518,00,0.00,N,5,-8,
20230313,177,166,193,166,172172748,30727529137,00,0.00,N,2,12,
20230306,165,151,174,145,141092508,22693273364,00,0.00,N,2,15,
20230227,150,145,164,141,69489659,10506983157,00,0.00,N,2,5,
20230220,145,146,150,144,18013969,2643087741,00,0.00,N,5,-1,
20230213,146,149,150,145,16518142,2432535805,00,0.00,N,5,-4,
20230206,150,156,159,150,29057508,4492748352,00,0.00,N,5,-6,
20230130,156,159,160,155,25456946,4010287229,00,0.00,N,5,-2,
20230125,158,162,168,156,52729696,8470959738,00,0.00,N,3,0,
20230116,158,156,179,156,149833311,24864930482,00,0.00,N,2,2,
20230109,156,151,159,150,16135063,2494577517,00,0.00,N,2,7,
20230102,149,146,150,139,14576767,2119186521,00,0.00,N,2,3,
20221226,146,154,155,145,11284263,1695249457,00,0.00,N,5,-9,
20221219,155,159,159,152,13873166,2156960321,00,0.00,N,5,-4,
20221212,159,158,164,157,11786948,1885661602,00,0.00,N,2,1,
20221205,158,160,161,155,11734060,1854876629,00,0.00,N,5,-2,
20221128,160,162,164,158,12760973,2047124078,00,0.00,N,5,-2,
20221121,162,167,167,160,11240663,1824227212,00,0.00,N,5,-3,
20221114,165,169,173,165,16861195,2855741470,00,0.00,N,5,-2,
20221107,167,159,172,158,20207156,3332571552,00,0.00,N,2,8,
20221031,159,158,166,156,15581203,2489555978,00,0.00,N,2,2,
20221024,157,167,170,155,17373431,2820188863,00,0.00,N,5,-8,
20221017,165,156,176,156,35494457,5995008386,00,0.00,N,2,6,
20221011,159,169,170,152,25007260,3963156860,00,0.00,N,5,-10,
20221004,169,153,184,153,66745078,11364167909,00,0.00,N,2,17,
20220926,152,160,163,150,27345788,4256259951,00,0.00,N,5,-10,
20220919,162,179,181,162,24800099,4251968461,00,0.00,N,5,-17,
20220913,179,179,191,177,20160279,3681610077,00,0.00,N,2,2,
20220905,177,181,186,175,14082068,2541087837,00,0.00,N,5,-5,
20220829,182,188,188,182,16108485,2986596558,00,0.00,N,5,-9,
20220822,191,196,197,188,18811580,3593607408,00,0.00,N,5,-5,
20220816,196,200,209,196,26162202,5266794016,00,0.00,N,5,-4,
20220808,200,202,214,197,45739222,9259901495,00,0.00,N,5,-2,
20220801,202,193,204,191,32927263,6499464635,00,0.00,N,2,9,
20220725,193,191,196,187,26825003,5115615530,00,0.00,N,2,1,
20220718,192,186,204,184,60037264,11588849297,00,0.00,N,2,7,
20220711,185,183,219,180,121338032,23504709886,00,0.00,N,2,2,
20220704,183,203,249,174,221905175,44434107459,00,0.00,N,5,-11,
20220627,194,213,223,193,31773541,6645669788,00,0.00,N,5,-18,
20220620,212,243,244,200,32218293,7058171015,00,0.00,N,5,-25,
20220613,237,275,275,233,37620416,9633068485,00,0.00,N,5,-43,
20220607,280,281,320,267,164850255,48364919879,00,0.00,N,5,-1,
20220530,281,258,319,257,155553211,45642897768,00,0.00,N,2,24,
20220523,257,258,269,251,13657965,3523402836,00,0.00,N,5,-1,
20220516,258,257,283,254,26049313,6964961264,00,0.00,N,2,2,
20220509,256,267,284,240,24956694,6555950429,00,0.00,N,5,-10,
20220502,266,274,279,265,11329277,3074871228,00,0.00,N,5,-8,
20220425,274,277,278,265,14092591,3803067327,00,0.00,N,5,-4,
20220418,278,292,292,275,16459436,4689841303,00,0.00,N,5,-14,
20220411,292,300,302,290,12135925,3587029595,00,0.00,N,5,-10,
20220404,302,319,332,302,32940728,10367916683,00,0.00,N,5,-14,
20220328,316,309,334,303,42871456,13664008068,00,0.00,N,2,7,
20220321,309,310,316,303,24004809,7423668963,00,0.00,N,3,0,
20220314,309,322,329,266,82225685,24343002322,00,0.00,N,5,-13,
20220307,322,338,338,311,18168932,5864201396,00,0.00,N,5,-16,
20220228,338,339,349,330,19007758,6448390509,00,0.00,N,5,-1,
20220221,339,372,376,335,27537332,9701993164,00,0.00,N,5,-38,
20220214,377,382,391,361,25617335,9641724481,00,0.00,N,5,-13,
20220207,390,380,435,370,104221923,41885015841,00,0.00,N,2,16,
20220203,374,353,396,353,21543459,8054679409,00,0.00,N,2,25,
20220124,349,386,389,328,37339769,13271353178,00,0.00,N,5,-37,
20220117,386,410,415,379,30270490,11973387677,00,0.00,N,5,-19,
20220110,405,441,441,403,33963208,14164890067,00,0.00,N,5,-42,
20220103,447,452,459,436,25120884,11223301276,00,0.00,N,5,-5,
20211227,452,456,462,447,22349374,10136703694,00,0.00,N,5,-3,
20211220,455,476,482,452,35466631,16453883766,00,0.00,N,5,-45,
20211213,500,489,510,458,62154266,30086791828,00,0.00,N,2,10,
20211206,490,480,542,456,133514927,66080083473,00,0.00,N,2,7,
20211129,483,456,575,443,484472578,254603351253,00,0.00,N,2,40,
20211122,443,451,465,431,48427192,21453327170,00,0.00,N,5,-8,
20211115,451,489,515,448,65034715,31175908727,00,0.00,N,5,-37,
20211108,488,524,531,471,51392187,25858548162,00,0.00,N,5,-40,
20211101,528,546,566,523,41948373,22919744571,00,0.00,N,5,-17,
20211025,545,531,598,530,123926513,69648293878,00,0.00,N,2,22,
20211018,523,534,620,509,238572153,137238499352,00,0.00,N,5,-11,
20211012,534,533,543,498,41728750,21579402729,00,0.00,N,2,1,
20211005,533,535,549,475,46841929,23878399981,00,0.00,N,5,-10,
20210927,543,568,598,540,49796948,27799081691,00,0.00,N,5,-25,
20210923,568,561,578,560,19284835,10917167834,00,0.00,N,5,-8,
20210913,576,580,642,533,164686014,97371490651,00,0.00,N,5,-9,
20210906,585,615,635,571,49618182,29949474611,00,0.00,N,5,-60,
20210830,645,653,663,641,47537094,30901892731,00,0.00,N,5,-8,
20210823,653,655,667,635,60509602,39428683470,00,0.00,N,5,-2,
20210817,655,667,692,626,78326252,51568134127,00,0.00,N,5,-21,
20210809,676,692,792,655,166072812,121131277850,00,0.00,N,5,-21,
20210802,697,689,738,668,75157986,52748940347,00,0.00,N,2,8,
20210726,689,746,749,683,53571157,38395589679,00,0.00,N,5,-59,
20210719,748,785,795,746,53853216,41360350159,00,0.00,N,5,-32,
20210712,780,813,824,770,115838326,92475098390,00,0.00,N,5,-32,