stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20250217,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20250210,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20250203,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20250131,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20250120,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20250113,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20250106,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241230,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241223,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241216,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241209,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241202,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241125,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241118,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241111,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241104,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241028,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241021,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241014,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20241007,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240930,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240923,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240919,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240909,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240902,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240826,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240819,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240812,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240805,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240729,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240722,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240715,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240708,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240701,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240624,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240617,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240610,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240603,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240527,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240520,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240513,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240507,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240429,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240422,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240415,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240408,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240401,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240325,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240318,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240311,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240304,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240226,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240219,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240213,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240205,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240129,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240122,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240115,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240108,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20240102,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231226,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231218,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231211,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231204,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231127,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231120,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231113,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231106,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231030,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231023,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231016,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231010,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20231004,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230925,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230918,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230911,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230904,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230828,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230821,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230814,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230807,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230731,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230724,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230717,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230710,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230703,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230626,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230619,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230612,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230605,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230530,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230522,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230515,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230508,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230502,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230424,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230417,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230410,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230403,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230327,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230320,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230313,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230306,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230227,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230220,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230213,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230206,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230130,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230125,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230116,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230109,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20230102,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221226,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221219,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221212,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221205,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221128,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221121,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221114,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221107,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221031,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221024,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221017,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221011,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20221004,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220926,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220919,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220913,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220905,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220829,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220822,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220816,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220808,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220801,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220725,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220718,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220711,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220704,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220627,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220620,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220613,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220607,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220530,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220523,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220516,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220509,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220502,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220425,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220418,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220411,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220404,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220328,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220321,5850,5850,5850,5850,0,0,00,0.00,N,3,0,
20220314,5850,6000,6050,5830,377213,2229684970,00,0.00,N,5,-260,
20220307,6110,6120,6600,5850,9683651,60525037380,00,0.00,N,5,-90,
20220228,6200,6290,6480,5570,10883920,65966237960,00,0.00,N,5,-160,
20220221,6360,5520,6460,5240,23589468,138198971940,00,0.00,N,2,680,
20220214,5680,3975,5890,3880,38839041,205206369605,00,0.00,N,2,1580,
20220207,4100,4170,4805,3530,11138683,46417023975,00,0.00,N,5,-195,
20220203,4295,4670,4695,4015,4062164,17824598510,00,0.00,N,5,-395,
20220124,4690,5560,5640,4000,13744993,63848709005,00,0.00,N,5,-1010,
20220117,5700,6750,6930,5600,7169466,45077976500,00,0.00,N,5,-1200,
20220110,6900,6170,7120,5880,9263355,60931863840,00,0.00,N,2,730,
20220103,6170,6570,7300,5370,18801245,121476799070,00,0.00,N,5,-400,
20211227,6570,7810,8050,6510,18870652,138397769720,00,0.00,N,5,-1240,
20211220,7810,7810,7810,7810,0,0,00,0.00,N,3,0,
20211213,7810,7810,7810,7810,0,0,00,0.00,N,3,0,
20211206,7810,7656,8402,7319,13887127,108370003650,00,0.00,N,3,0,
20211129,7810,5305,8218,5305,65230874,468782711970,00,0.00,N,2,2270,
20211122,5540,6644,6726,5203,21979435,131413017000,00,0.00,N,5,-1033,
20211115,6573,4610,6716,4610,41755973,246964978500,00,0.00,N,2,2024,
20211108,4549,5417,6041,3542,34657687,156971539870,00,0.00,N,5,-899,
20211101,5448,5877,6644,5162,23026929,139655494460,00,0.00,N,5,-419,
20211025,5867,5305,6235,5141,32353615,184536463670,00,0.00,N,2,419,
20211018,5448,3741,5642,3736,102375589,515649794425,00,0.00,N,2,1651,
20211012,3797,3490,3899,3317,3535991,12858449140,00,0.00,N,2,215,
20211005,3582,3577,3833,3271,2861864,10230694460,00,0.00,N,5,-57,
20210927,3639,3475,4007,3250,4720730,17140094875,00,0.00,N,2,133,
20210923,3506,3669,3720,3439,1392787,4986554795,00,0.00,N,5,-260,
20210913,3766,3598,3945,3582,3859906,14520373825,00,0.00,N,2,148,
20210906,3618,3818,3874,3444,3681464,13437458720,00,0.00,N,5,-261,
20210830,3879,3148,3899,3010,14453348,52666851705,00,0.00,N,2,757,
20210823,3122,3347,3398,3076,3971676,12878315245,00,0.00,N,5,-190,
20210817,3312,3066,3480,2913,7422157,23731574435,00,0.00,N,2,266,
20210809,3046,3905,3905,2995,13875052,46336332150,00,0.00,N,5,-859,
20210802,3905,4666,4712,3393,23177750,90454945645,00,0.00,N,5,-715,
20210726,4620,4487,5060,4160,19536043,89494440235,00,0.00,N,2,133,
20210719,4487,3961,4656,3792,22776676,95395989285,00,0.00,N,2,480,
20210712,4007,3521,4191,3276,35487078,137002309250,00,0.00,N,2,379,