stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,26500,28050,28950,26000,3347429,91245642100,00,0.00,N,5,-1500,
20241118,28000,34950,35750,28000,5430868,167499676900,00,0.00,N,5,-6450,
20241111,34450,34800,35250,32000,5800490,195780815750,00,0.00,N,5,-1150,
20241104,35600,33500,38750,33000,16423832,593237382550,00,0.00,N,2,2500,
20241028,33100,30500,36000,28000,13557753,447369706050,00,0.00,N,2,2650,
20241021,30450,30400,31800,28650,2267216,69088978100,00,0.00,N,5,-50,
20241014,30500,33450,34000,30500,3438223,111328898550,00,0.00,N,5,-2700,
20241007,33200,32500,33600,30550,3101624,100093059150,00,0.00,N,2,1350,
20240930,31850,31650,32650,30300,1353515,42675402450,00,0.00,N,2,200,
20240923,31650,28050,32450,27900,4184938,129685901400,00,0.00,N,2,3200,
20240919,28450,26900,28700,26550,2164822,60104600050,00,0.00,N,2,1300,
20240909,27150,24050,27250,23700,3297200,83604136550,00,0.00,N,2,2600,
20240902,24550,29600,29600,24300,3550192,93720942550,00,0.00,N,5,-5100,
20240826,29650,30400,30700,28550,2372884,69560360900,00,0.00,N,5,-350,
20240819,30000,29600,31000,28150,3672862,109898108162,00,0.00,N,2,600,
20240812,29400,26600,30000,26300,3485275,98307850850,00,0.00,N,2,3000,
20240805,26400,28350,28750,22650,6933840,178976559950,00,0.00,N,5,-2950,
20240729,29350,32300,33250,29100,3903192,122009273250,00,0.00,N,5,-2650,
20240722,32000,36000,36450,31650,5402686,179969640394,00,0.00,N,5,-4300,
20240715,36300,42800,42900,34700,6361153,244894832800,00,0.00,N,5,-6050,
20240708,42350,38700,44950,38700,10664636,454738673850,00,0.00,N,2,3650,
20240701,38700,38750,39300,36200,4129589,155763278150,00,0.00,N,5,-450,
20240624,39150,39900,41800,38950,3796810,153110870200,00,0.00,N,5,-1150,
20240617,40300,37750,41350,37750,5954311,236646398450,00,0.00,N,2,2250,
20240610,38050,39900,41650,37350,6400030,252435982150,00,0.00,N,5,-1750,
20240603,39800,43000,43050,39750,4650829,188617088850,00,0.00,N,5,-2750,
20240527,42550,38500,45600,38500,11337671,490411901300,00,0.00,N,2,3750,
20240520,38800,41800,43450,38550,8675066,358769994400,00,0.00,N,5,-2450,
20240513,41250,36800,43100,36050,10528963,417902135850,00,0.00,N,2,5200,
20240507,36050,38850,39350,35650,6777123,254940929300,00,0.00,N,5,-2200,
20240429,38250,39100,40500,37950,4892585,192252415400,00,0.00,N,5,-450,
20240422,38700,43150,44750,38400,8209432,336890068050,00,0.00,N,5,-5250,
20240415,43950,42200,48450,40300,15677517,686778499600,00,0.00,N,2,1000,
20240408,42950,46650,47650,42050,7737639,337165015755,00,0.00,N,5,-3750,
20240401,46700,53700,55100,45850,9507435,475007833450,00,0.00,N,5,-6400,
20240325,53100,52700,55300,48550,10694150,562841463950,00,0.00,N,2,400,
20240318,52700,52200,54600,51400,4153647,219361588900,00,0.00,N,2,500,
20240311,52200,52100,56900,51400,5479148,293717894200,00,0.00,N,5,-2600,
20240304,54800,53300,59300,52900,13083255,741251750500,00,0.00,N,2,3400,
20240226,51400,53700,57700,51100,7349758,393984555100,00,0.00,N,5,-3900,
20240219,55300,57600,59800,54700,11013655,628938239700,00,0.00,N,5,-3200,
20240213,58500,49400,63900,49250,32989608,1966920675400,00,0.00,N,2,9550,
20240205,48950,46600,48950,43800,7540647,351911014150,00,0.00,N,2,2100,
20240129,46850,47300,49400,44300,5896863,273114270650,00,0.00,N,5,-900,
20240122,47750,49700,52900,46200,19704329,986114469950,00,0.00,N,5,-50,
20240115,47800,41950,47950,39650,9135732,406327757850,00,0.00,N,2,6000,
20240108,41800,42100,43500,41250,4321178,182763068950,00,0.00,N,5,-300,
20240102,42100,44000,44450,41850,6452080,276979253500,00,0.00,N,5,-1750,
20231226,43850,48100,48100,43750,5191515,236911638800,00,0.00,N,5,-3750,
20231218,47600,46500,50800,45300,8516912,405063924250,00,0.00,N,2,1550,
20231211,46050,45100,51400,43550,12547170,588798562250,00,0.00,N,2,950,
20231204,45100,47750,48450,43700,10921481,504166834978,00,0.00,N,5,-2250,
20231127,47350,35600,49100,35600,24028498,1029798055050,00,0.00,N,2,11350,
20231120,36000,37050,38050,35500,4040754,147959059100,00,0.00,N,5,-1050,
20231113,37050,37100,38450,35300,8125602,301542398900,00,0.00,N,5,-1150,
20231106,38200,37000,39400,35700,13587587,511472313200,00,0.00,N,2,2500,
20231030,35700,33850,36200,31100,10290037,349312419550,00,0.00,N,2,1600,
20231023,34100,33650,38700,31300,21714386,768985132235,00,0.00,N,2,750,
20231016,33350,34900,35550,32000,9191124,313967879900,00,0.00,N,5,-1850,
20231010,35200,32000,36500,30300,8606268,295362985520,00,0.00,N,2,3400,
20231004,31800,29800,32250,29400,2659884,83099126550,00,0.00,N,2,1650,
20230925,30150,30700,32050,29200,3001832,92007157750,00,0.00,N,5,-450,
20230918,30600,32750,32850,29100,3957406,121909601950,00,0.00,N,5,-3100,
20230911,33700,33900,34700,31400,7425634,245181033600,00,0.00,N,5,-200,
20230904,33900,37050,39450,33000,14357650,517694630850,00,0.00,N,5,-650,
20230828,34550,32400,34800,30900,5044788,166964021700,00,0.00,N,2,2850,
20230821,31700,34200,35800,31400,6539327,217716013000,00,0.00,N,5,-1450,
20230814,33150,31000,34400,29600,5949464,191525667250,00,0.00,N,2,1300,
20230807,31850,35850,37650,31300,8493866,287222006100,00,0.00,N,5,-4850,
20230731,36700,37750,39300,33600,16007381,592587748250,00,0.00,N,2,800,
20230724,35900,33650,37550,32750,15903315,558154454450,00,0.00,N,2,1650,
20230717,34250,34350,38000,33300,11421575,404228519600,00,0.00,N,5,-1050,
20230710,35300,27350,36850,26200,16744604,543590968848,00,0.00,N,2,7950,
20230703,27350,28800,29350,26600,4812899,134788451950,00,0.00,N,5,-1150,
20230626,28500,29350,30400,27700,4588350,132881800200,00,0.00,N,5,-1250,
20230619,29750,31600,31600,28200,6163559,183584713550,00,0.00,N,5,-1700,
20230612,31450,28500,31650,27600,12000983,358184053100,00,0.00,N,2,2650,
20230605,28800,27850,29000,26300,5571205,152845934450,00,0.00,N,2,1000,
20230530,27800,26500,30300,25550,12370730,343422643650,00,0.00,N,2,1900,
20230522,25900,24950,27000,23500,13408094,340273769950,00,0.00,N,2,1400,
20230515,24500,23750,25400,22100,12987634,308016560380,00,0.00,N,2,750,
20230508,23750,23150,24000,20850,7563341,171538611050,00,0.00,N,2,1050,
20230502,22700,21850,23500,21550,4834704,109215048800,00,0.00,N,2,1200,
20230424,21500,21950,22500,19980,7029390,148711132130,00,0.00,N,5,-550,
20230417,22050,21800,22100,20000,9620691,203907537850,00,0.00,N,2,150,
20230410,21900,24000,24050,21250,13289098,296935797250,00,0.00,N,5,-2550,
20230403,24450,24950,26300,20950,6312642,150642341384,00,0.00,N,5,-600,
20230327,25050,26650,29500,24800,8699081,235709514350,00,0.00,N,5,-1250,
20230320,26300,18600,29800,18400,31609103,755546558260,00,0.00,N,2,7720,
20230313,18580,15425,20650,14450,11269710,190015140710,00,0.00,N,2,2905,
20230306,15675,16725,17625,15575,5903284,99021270500,00,0.00,N,5,-750,
20230227,16425,14575,17050,14575,6116432,97678700500,00,0.00,N,2,1725,
20230220,14700,15575,15575,14450,2352008,35121437800,00,0.00,N,5,-700,
20230213,15400,15650,16150,15050,3084092,47916986100,00,0.00,N,5,-350,
20230206,15750,14900,16300,14450,5011556,77958926100,00,0.00,N,2,675,
20230130,15075,14450,15350,13900,3568776,52362716800,00,0.00,N,2,600,
20230125,14475,14725,15150,14225,2102152,30955593500,00,0.00,N,5,-25,
20230116,14500,14350,15450,14100,5574260,81514486400,00,0.00,N,2,25,
20230109,14475,13950,14825,13050,3044008,42299878200,00,0.00,N,2,600,
20230102,13875,13550,14125,12800,2226960,30150915500,00,0.00,N,2,500,
20221226,13375,13775,14525,13300,1733976,24061087800,00,0.00,N,5,-475,
20221219,13850,14225,14600,13800,1493412,21240828900,00,0.00,N,5,-500,
20221212,14350,15075,15225,14100,1623576,23709879200,00,0.00,N,5,-925,
20221205,15275,15600,15900,14575,3484324,52903710900,00,0.00,N,5,-300,
20221128,15575,15200,16075,14450,2682172,40983988800,00,0.00,N,2,275,
20221121,15300,15650,15750,14525,2533196,38132847500,00,0.00,N,5,-400,
20221114,15700,16950,17075,15650,4764120,77485232800,00,0.00,N,5,-1275,
20221107,16975,15000,17275,14900,4352008,70371926400,00,0.00,N,2,2225,
20221031,14750,14500,14850,13900,1833840,26434789900,00,0.00,N,2,500,
20221024,14250,13950,14875,13650,3160640,45432546300,00,0.00,N,2,650,
20221017,13600,12000,13900,12000,6911260,89558254350,00,0.00,N,2,375,
20221011,13225,13750,14100,12850,2637568,35788819300,00,0.00,N,5,-1150,
20221004,14375,14275,15625,14000,3906492,58063894300,00,0.00,N,2,575,
20220926,13800,15500,15500,12525,4898888,69874090700,00,0.00,N,5,-1975,
20220919,15775,16200,16775,15300,4218036,68099792300,00,0.00,N,5,-425,
20220913,16200,16675,18050,16125,4885288,83916567200,00,0.00,N,5,-400,
20220905,16600,15500,16850,14650,3663944,57959672000,00,0.00,N,2,1075,
20220829,15525,15200,17000,14625,7011388,111509499000,00,0.00,N,5,-500,
20220822,16025,14500,16325,13900,4698216,71518818600,00,0.00,N,2,1200,
20220816,14825,14350,15425,13475,7028276,100535020100,00,0.00,N,2,275,
20220808,14550,13850,16225,13700,6011912,91721845600,00,0.00,N,2,675,
20220801,13875,14100,14700,13150,4093564,56277010200,00,0.00,N,5,-450,
20220725,14325,14775,16200,13925,8876196,134282847300,00,0.00,N,5,-725,
20220718,15050,11025,16825,10812,50777448,729597174800,00,0.00,N,2,4238,
20220715,10812,12500,16250,10525,11008752,127689544050,00,0.00,N,3,0,