stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,179600,176800,181700,172800,2238282,397633547400,00,0.00,N,5,-100,
20250131,179700,182900,184000,178200,519162,93360165800,00,0.00,N,5,-500,
20250120,180200,179200,182800,177200,2078005,373983810400,00,0.00,N,2,200,
20250113,180000,184600,187800,178500,2273101,414912764000,00,0.00,N,5,-5100,
20250106,185100,181000,187500,179700,2201242,406688302800,00,0.00,N,2,4200,
20241230,180900,180000,190200,179800,1469994,270092289900,00,0.00,N,2,500,
20241223,180400,184619,187484,176800,1886713,345974825000,00,0.00,N,5,-3455,
20241216,183855,189108,190922,181085,10441280,1956010416862,00,0.00,N,5,-859,
20241209,184714,167140,187293,166854,3360318,593462216000,00,0.00,N,2,12703,
20241202,172011,180798,180989,168955,2780072,487288054600,00,0.00,N,5,-6591,
20241125,178602,166185,179843,164944,3036241,526611880300,00,0.00,N,2,12894,
20241118,165708,157685,169146,156157,2397503,395867356800,00,0.00,N,2,7736,
20241111,157972,172011,172871,153101,4160952,671591730900,00,0.00,N,5,-15377,
20241104,173349,172967,179270,169242,2320412,404975762900,00,0.00,N,2,382,
20241028,172967,178315,181467,172107,1956897,347052061700,00,0.00,N,5,-5062,
20241021,178029,180798,184046,174304,2598947,465195830400,00,0.00,N,5,-1910,
20241014,179939,190158,192928,179270,3646555,675905014400,00,0.00,N,5,-8500,
20241007,188439,185383,189394,182422,2136173,396342664400,00,0.00,N,2,4393,
20240930,184046,186815,188535,182135,1545449,286235073100,00,0.00,N,5,-2005,
20240923,186051,193883,201524,186051,3594183,692619356700,00,0.00,N,5,-6399,
20240919,192450,189203,194361,189203,1567728,301441117800,00,0.00,N,2,6017,
20240909,186433,178411,188057,178315,2603375,481215104300,00,0.00,N,2,3820,
20240902,182613,193883,194361,176882,3398281,626331655800,00,0.00,N,5,-11270,
20240826,193883,195316,199614,188917,3422813,662034124100,00,0.00,N,2,478,
20240819,193405,188630,195316,186720,3402100,649006702900,00,0.00,N,2,5061,
20240812,188344,190636,194838,182231,3728743,701476980400,00,0.00,N,2,1147,
20240805,187197,179843,195793,165230,10243240,1887830982900,00,0.00,N,2,2292,
20240729,184905,193883,201524,183664,5559132,1081005832100,00,0.00,N,5,-6113,
20240722,191018,179557,195793,178124,6539813,1229204097400,00,0.00,N,2,11557,
20240715,179461,182422,184619,176309,3270011,591645126900,00,0.00,N,5,-860,
20240708,180321,177264,182804,174781,2988100,531493744800,00,0.00,N,2,2866,
20240701,177455,167332,179079,167332,3523366,615604823700,00,0.00,N,2,10983,
20240624,166472,169910,172871,165708,2071332,349441221600,00,0.00,N,5,-2674,
20240617,169146,175163,175641,169146,3593163,616066369200,00,0.00,N,5,-6017,
20240610,175163,180034,186242,171629,4926887,881755613300,00,0.00,N,5,-7354,
20240603,182517,169242,184905,168860,3125687,560130063500,00,0.00,N,2,14230,
20240527,168287,172489,174208,168191,2667012,454657822172,00,0.00,N,5,-3533,
20240520,171820,184619,184810,171534,1943077,343109295000,00,0.00,N,5,-11079,
20240513,182899,184332,186624,179843,2290157,408428972672,00,0.00,N,5,-1338,
20240507,184237,182422,188152,181180,3193527,590909625500,00,0.00,N,2,3725,
20240429,180512,170483,182613,170483,2816760,503947205222,00,0.00,N,2,11843,
20240422,168669,167809,172776,166854,1611631,273989256800,00,0.00,N,2,3534,
20240415,165135,171916,172680,162079,2788736,465055740444,00,0.00,N,5,-8882,
20240408,174017,169051,182326,168191,2966963,519601929200,00,0.00,N,2,4489,
20240401,169528,184810,185383,169337,2430493,426770391400,00,0.00,N,5,-13085,
20240325,182613,181658,184141,172202,4512879,803674743995,00,0.00,N,2,2865,
20240318,179748,172776,180416,172202,2816809,496122379700,00,0.00,N,2,7068,
20240311,172680,173062,174399,168096,4335995,732835945134,00,0.00,N,2,478,
20240304,172202,172298,174877,164562,3794437,643959402300,00,0.00,N,2,573,
20240226,171629,173826,184714,171629,4480230,795005204100,00,0.00,N,5,-287,
20240219,171916,174017,176118,167523,2747821,471841612682,00,0.00,N,5,-2101,
20240213,174017,173444,179843,173253,2167656,382387151500,00,0.00,N,2,2483,
20240205,171534,175736,177838,170674,2596498,450407663300,00,0.00,N,5,-4202,
20240129,175736,175736,179079,165899,2951133,510784180500,00,0.00,N,2,1719,
20240122,174017,170006,180034,169815,2997256,523834510900,00,0.00,N,2,5921,
20240115,168096,187675,190063,165899,5733453,1006894361883,00,0.00,N,5,-19961,
20240108,188057,203434,206299,185860,5218415,1015715247800,00,0.00,N,5,-16810,
20240102,204867,194361,230177,194361,10935965,2351745044000,00,0.00,N,2,12417,
20231226,192450,178888,193405,177838,2391300,441808231000,00,0.00,N,2,15281,
20231218,177169,168096,182708,166281,3360879,590624066500,00,0.00,N,2,14708,
20231211,162461,161792,176596,161123,7788621,1335167520400,00,0.00,N,2,2293,
20231204,160168,156539,160359,150426,1891778,293766796180,00,0.00,N,2,4393,
20231127,155775,159213,160264,153387,1744196,272144450900,00,0.00,N,5,-4680,
20231120,160455,160359,165421,159500,2014279,328204714484,00,0.00,N,5,-382,
20231113,160837,150617,161696,148803,2648267,411260346300,00,0.00,N,2,10697,
20231106,150140,145364,154247,144696,4485584,671830135650,00,0.00,N,2,6972,
20231030,143168,142499,143741,141831,2408313,344052655600,00,0.00,N,2,382,
20231023,142786,139443,144600,132280,3670565,515390846300,00,0.00,N,2,6973,
20231016,135813,137246,140780,134094,1577439,216288217300,00,0.00,N,5,-1624,
20231010,137437,133521,138201,133330,1353862,183859438400,00,0.00,N,2,6590,
20231004,130847,132471,132471,125116,1413719,182464405000,00,0.00,N,5,-2101,
20230925,132948,133044,134094,128459,900195,118775085000,00,0.00,N,5,-96,
20230918,133044,139347,141353,133044,1432361,196075119400,00,0.00,N,5,-6876,
20230911,139920,140875,142977,138106,1810387,254202735600,00,0.00,N,5,-955,
20230904,140875,137437,141258,137246,1596065,222596867300,00,0.00,N,2,3438,
20230828,137437,138392,141831,136291,1792298,249280713700,00,0.00,N,2,382,
20230821,137055,143263,144218,134572,2477024,342604972000,00,0.00,N,5,-6590,
20230814,143645,150522,150522,136864,5049071,722783835561,00,0.00,N,5,-5826,
20230807,149471,143454,150235,140875,2405064,351670876300,00,0.00,N,2,5539,
20230731,143932,137628,146128,137342,2584328,368567719200,00,0.00,N,2,6590,
20230724,137342,143645,143741,133235,3743859,514965153500,00,0.00,N,5,-6876,
20230717,144218,150426,150904,142308,2255126,326597531000,00,0.00,N,5,-6877,
20230710,151095,141735,154915,137533,4741298,691921214400,00,0.00,N,2,9169,
20230703,141926,146128,147466,141926,2783045,402636386900,00,0.00,N,5,-4107,
20230626,146033,156252,159022,142595,3962516,587053088600,00,0.00,N,5,-10506,
20230619,156539,157972,158545,151381,2059284,318329321300,00,0.00,N,5,-1337,
20230612,157876,161983,162079,154342,2243379,354515078000,00,0.00,N,5,-3534,
20230605,161410,166663,166854,159691,1599456,259647365087,00,0.00,N,5,-4298,
20230530,165708,167236,169433,161887,2159318,356455591028,00,0.00,N,2,382,
20230522,165326,166185,172776,163702,2274817,384523124600,00,0.00,N,5,-764,
20230515,166090,158067,166663,157112,1821239,296872441100,00,0.00,N,2,6972,
20230508,159118,156443,165899,155011,2637252,425888967900,00,0.00,N,2,3439,
20230502,155679,153483,156252,146893,1257232,192048700400,00,0.00,N,2,2292,
20230424,153387,159977,162365,153005,1942612,305403951000,00,0.00,N,5,-7259,
20230417,160646,169910,169910,159691,2388740,391302445600,00,0.00,N,5,-7259,
20230410,167905,152432,175832,152146,5182274,860834997000,00,0.00,N,2,15568,
20230403,152337,144600,155679,142690,3659258,549822072200,00,0.00,N,2,9265,
20230327,143072,146702,152623,141544,3178766,462658148400,00,0.00,N,5,-3630,
20230320,146702,149853,153292,146224,1889212,281464406500,00,0.00,N,5,-2769,
20230313,149471,147275,150044,140875,2255522,329880299100,00,0.00,N,2,1719,
20230306,147752,146033,151668,142404,4268957,632540033880,00,0.00,N,2,3916,
20230227,143836,141162,147657,136100,3415896,481449768200,00,0.00,N,2,1241,
20230220,142595,147466,150617,140780,2894695,418403095990,00,0.00,N,5,-5157,
20230213,147752,154724,155011,147370,2334494,352918646400,00,0.00,N,5,-7354,
20230206,155106,161219,161983,154629,1732340,274216116600,00,0.00,N,5,-6399,
20230130,161505,159500,164275,153865,2267204,360646782600,00,0.00,N,2,2196,
20230125,159309,155679,159977,155679,881555,138991465700,00,0.00,N,2,4107,
20230116,162500,170000,170000,161500,1134588,186637468000,00,0.00,N,5,-6500,
20230109,169000,166000,172000,164000,1300971,217861329500,00,0.00,N,2,5500,
20230102,163500,161000,165000,156000,1397517,225486735500,00,0.00,N,2,3000,
20221226,160500,167610,171463,159500,2104439,351003589000,00,0.00,N,5,-6146,
20221219,166646,172908,174834,166646,1562328,267263128000,00,0.00,N,5,-5780,
20221212,172426,172426,177242,169536,1140869,197527149500,00,0.00,N,5,-1445,
20221205,173871,168091,173871,164238,1682870,284599009500,00,0.00,N,2,6261,
20221128,167610,170018,173871,165201,1275001,216208291000,00,0.00,N,5,-963,
20221121,168573,172426,173871,166646,1266551,215307775500,00,0.00,N,5,-2890,
20221114,171463,183022,185430,171463,2482208,438467085864,00,0.00,N,5,-13486,
20221107,184949,178206,186875,175798,1843883,334043189500,00,0.00,N,2,7707,
20221031,177242,183022,186875,174353,1759159,316322800500,00,0.00,N,5,-3372,
20221024,180614,171944,184949,168573,2199826,391348637500,00,0.00,N,2,13004,
20221017,167610,165201,173871,162312,1776814,296587259500,00,0.00,N,3,0,
20221011,167610,156532,168091,156050,1514937,243581850000,00,0.00,N,2,7707,
20221004,159903,171944,172426,158940,1581341,261016782000,00,0.00,N,5,-9152,
20220926,169055,157495,172426,157014,2681796,439288557500,00,0.00,N,2,7707,
20220919,161348,168573,170500,157014,1871405,305313795500,00,0.00,N,5,-6262,
20220913,167610,180614,181096,166646,1612974,279477953000,00,0.00,N,5,-9632,
20220905,177242,176279,179651,168573,1457969,254307751500,00,0.00,N,5,-482,
20220829,177724,175316,183985,175316,1650506,296837806000,00,0.00,N,5,-4816,
20220822,182540,192655,196508,182059,1658621,311700137000,00,0.00,N,5,-11560,
20220816,194100,201324,206141,193618,1598565,319240317552,00,0.00,N,5,-6261,
20220808,200361,192173,207104,189765,3571397,715545988000,00,0.00,N,2,10596,
20220801,189765,183504,191210,178206,1973874,363922629000,00,0.00,N,2,6743,
20220725,183022,173871,185430,172426,1579051,286039941500,00,0.00,N,2,10114,
20220718,172908,180614,180614,172426,1421314,250027544000,00,0.00,N,5,-6743,
20220711,179651,174834,185912,174834,2170765,392464236500,00,0.00,N,2,3853,
20220704,175798,172426,183022,170500,3002972,531285577524,00,0.00,N,2,3372,
20220627,172426,167128,177242,161830,3355775,572023357500,00,0.00,N,2,7225,
20220620,165201,148344,166646,144491,2910441,453643450000,00,0.00,N,2,17820,
20220613,147381,149789,154124,140638,2197591,325920777500,00,0.00,N,5,-6261,
20220607,153642,154605,159422,151716,1897166,295440017998,00,0.00,N,5,-1927,
20220530,155569,151234,157014,149307,1526485,233565777500,00,0.00,N,2,5298,
20220523,150271,140638,153161,139193,2294706,333952484500,00,0.00,N,2,10596,
20220516,139675,140156,142083,133895,2955814,406733697500,00,0.00,N,3,0,
20220509,139675,161348,163275,137266,3041417,449363904500,00,0.00,N,5,-23600,
20220502,163275,168091,169536,158940,1136926,186813360000,00,0.00,N,5,-6261,
20220425,169536,150752,171463,149789,3060678,498036605500,00,0.00,N,2,16375,
20220418,153161,151234,156532,149789,1309943,200633338500,00,0.00,N,2,482,
20220411,152679,157495,158459,151716,1692335,262935232000,00,0.00,N,5,-5298,
20220404,157977,162793,165683,157014,1469375,238096489500,00,0.00,N,5,-4816,
20220328,162793,159422,169055,158459,2068524,339980438340,00,0.00,N,2,3371,
20220321,159422,181096,181096,158459,6835695,1109251555500,00,0.00,N,5,-20229,
20220314,179651,176761,182540,169536,3733709,660155739500,00,0.00,N,2,13005,
20220307,166646,158459,173389,156532,2630582,434419181500,00,0.00,N,2,5779,
20220228,160867,148826,168091,147862,2485063,395295953000,00,0.00,N,2,11078,
20220221,149789,150271,159422,144491,2620654,397173721000,00,0.00,N,5,-1927,
20220214,151716,149307,156532,146418,2488029,376908291000,00,0.00,N,5,-963,
20220207,152679,156532,158459,150271,2336845,360383876500,00,0.00,N,3,0,
20220203,152679,147862,154605,147381,1089170,165204070000,00,0.00,N,2,7225,
20220124,145454,156532,161348,141601,4036157,606766721000,00,0.00,N,5,-12041,
20220117,157495,159422,166646,149789,7554578,1189982348500,00,0.00,N,5,-7225,
20220110,164720,176279,191210,163757,5584544,1001083874000,00,0.00,N,5,-11078,
20220103,175798,191210,192655,172426,3894099,707156284696,00,0.00,N,5,-14930,
20211227,190728,189087,204214,188614,5550586,1089154493000,00,0.00,N,2,695,
20211220,190033,195233,199960,184360,2862261,548957900500,00,0.00,N,5,-5672,
20211213,195705,198542,199014,191923,2155596,421319386500,00,0.00,N,5,-946,
20211206,196651,196651,200905,190033,3249374,636427169500,00,0.00,N,5,-2363,
20211129,199014,208469,212250,194287,4436413,891678884000,00,0.00,N,5,-3309,
20211122,202323,208941,215087,195233,4241989,857050431500,00,0.00,N,5,-8509,
20211115,210832,214614,237305,203269,8032488,1755585513500,00,0.00,N,2,8981,
20211108,201851,190978,219814,182942,5746520,1145066793000,00,0.00,N,2,4255,
20211101,197596,189560,203269,185305,3168280,619944965500,00,0.00,N,2,8036,
20211025,189560,207523,212723,189087,3203903,642645227000,00,0.00,N,5,-17963,
20211018,207523,208941,213196,201851,2170693,447872456500,00,0.00,N,5,-473,
20211012,207996,210360,212723,199960,2359687,486008360500,00,0.00,N,5,-3782,
20211005,211778,226905,227377,199960,6678931,1396543259000,00,0.00,N,5,-22690,
20210927,234468,257159,257631,233996,3153844,773479514000,00,0.00,N,5,-25054,
20210923,259522,271340,275122,259050,1974730,529464680000,00,0.00,N,5,-946,
20210913,260468,251959,260940,246286,2667961,679031870000,00,0.00,N,2,7564,
20210906,252904,267086,269449,251013,2345031,606851746500,00,0.00,N,5,-14655,
20210830,267559,281267,284104,267559,2825419,777295068000,00,0.00,N,5,-10872,
20210823,278431,254322,280795,254322,4563832,1231015469000,00,0.00,N,2,26945,
20210817,251486,259050,267559,250541,2491054,645288215000,00,0.00,N,5,-8982,
20210809,260468,255741,275122,250068,4818554,1272929597000,00,0.00,N,2,3782,
20210802,256686,241559,259995,241559,2095457,528929971000,00,0.00,N,2,17018,
20210726,239668,254322,255268,239668,1925624,475704857000,00,0.00,N,5,-14182,
20210719,253850,256686,260940,248650,2802766,716893612500,00,0.00,N,5,-472,
20210712,254322,251013,257159,245813,2163537,541939123000,00,0.00,N,2,6618,