stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,76100,77500,78300,74000,957082,73039218300,00,0.00,N,5,-2000,
20250217,78100,72600,78500,70600,1333710,99797519400,00,0.00,N,2,6600,
20250210,71500,63300,73100,61800,4417883,336920715320,00,0.00,N,2,8200,
20250203,63300,63200,64500,61800,497978,31526380900,00,0.00,N,5,-1200,
20250131,64500,63900,64700,63500,101342,6515394000,00,0.00,N,2,1200,
20250120,63300,66700,67800,63100,682080,44360885700,00,0.00,N,5,-2600,
20250113,65900,68000,69200,64800,983611,65421415500,00,0.00,N,2,1100,
20250106,64800,63000,67600,62200,1230843,80298675700,00,0.00,N,2,2100,
20241230,62700,67000,68000,61800,1125359,71926041800,00,0.00,N,5,-5400,
20241223,68100,70400,76100,67000,3727803,263361906200,00,0.00,N,2,2300,
20241216,65800,64700,67000,62800,768124,49836333000,00,0.00,N,2,1400,
20241209,64400,63000,65300,60300,603403,38053890300,00,0.00,N,2,900,
20241202,63500,64800,66800,61500,814356,52736597700,00,0.00,N,5,-800,
20241125,64300,62200,65200,62200,464631,29739313100,00,0.00,N,2,2400,
20241118,61900,61200,63500,61200,386176,24180649700,00,0.00,N,2,300,
20241111,61600,60700,62300,56700,758354,45103107600,00,0.00,N,2,700,
20241104,60900,63900,65100,60700,416638,26240667300,00,0.00,N,5,-3000,
20241028,63900,62000,65500,61800,547791,35199470000,00,0.00,N,2,2000,
20241021,61900,62700,63200,60800,376542,23483097000,00,0.00,N,5,-800,
20241014,62700,59500,63400,59300,686693,42264660800,00,0.00,N,2,3400,
20241007,59300,58400,59900,57600,337091,19845396400,00,0.00,N,2,1200,
20240930,58100,61800,62600,58100,496712,29523254600,00,0.00,N,5,-3500,
20240923,61600,62000,62500,60500,734310,44975161800,00,0.00,N,5,-200,
20240919,61800,64600,64600,61100,421204,26066791400,00,0.00,N,5,-2400,
20240909,64200,62300,65900,62000,815228,52461139000,00,0.00,N,2,900,
20240902,63300,64000,65800,62500,1029825,66024674200,00,0.00,N,5,-400,
20240826,63700,63400,65300,62700,1076020,69058291800,00,0.00,N,2,500,
20240819,63200,60400,64100,60300,908423,56682004200,00,0.00,N,2,2900,
20240812,60300,60100,62900,58700,870758,53120582600,00,0.00,N,2,700,
20240805,59600,61200,61500,55400,1193880,70443347500,00,0.00,N,5,-2100,
20240729,61700,58200,63300,57600,1205142,73307144600,00,0.00,N,2,3400,
20240722,58300,57000,58900,55200,565572,32270661000,00,0.00,N,2,1300,
20240715,57000,58700,58800,56500,407708,23383257600,00,0.00,N,5,-1300,
20240708,58300,56500,58800,56100,504808,29193665200,00,0.00,N,2,1800,
20240701,56500,56800,58500,56400,563129,32407778600,00,0.00,N,3,0,
20240624,56500,57100,57800,54800,750211,42110415600,00,0.00,N,5,-800,
20240617,57300,58200,58500,56700,808028,46378152200,00,0.00,N,5,-800,
20240610,58100,59700,59900,58000,905879,53224186600,00,0.00,N,5,-1800,
20240603,59900,61300,62100,59700,601104,36361570600,00,0.00,N,5,-1400,
20240527,61300,61400,64000,60300,800353,49561552700,00,0.00,N,5,-100,
20240520,61400,65400,65500,61200,824413,51725949800,00,0.00,N,5,-4100,
20240513,65500,64900,66800,62100,1186604,76635466700,00,0.00,N,2,800,
20240507,64700,64200,64900,63700,377893,24260895200,00,0.00,N,2,1100,
20240429,63600,63100,64400,62900,337087,21454385900,00,0.00,N,2,500,
20240422,63100,61100,64100,61000,487243,30502828800,00,0.00,N,2,2600,
20240415,60500,60600,62400,59500,930954,56643299649,00,0.00,N,5,-400,
20240408,60900,65100,65100,60900,900757,56614344115,00,0.00,N,5,-4500,
20240401,65400,67700,69200,65000,878927,59099554100,00,0.00,N,5,-2300,
20240325,67700,69500,69500,67700,756564,51828018100,00,0.00,N,5,-1700,
20240318,69400,70400,70400,68700,591720,41066667600,00,0.00,N,5,-900,
20240311,70300,70500,71100,69700,682528,47978693300,00,0.00,N,5,-800,
20240304,71100,74000,74700,70300,583289,41870483300,00,0.00,N,5,-2900,
20240226,74000,75200,75500,72500,545049,40231250600,00,0.00,N,5,-1200,
20240219,75200,76900,77300,74100,1017612,76896401100,00,0.00,N,5,-1800,
20240213,77000,84100,84800,75300,1263926,99754987000,00,0.00,N,5,-8100,
20240205,85100,86500,88000,82000,1787794,152864581800,00,0.00,N,5,-2300,
20240129,87400,70700,88500,70300,6061053,487627462900,00,0.00,N,2,17200,
20240122,70200,68500,73600,67500,923077,65616544300,00,0.00,N,2,2300,
20240115,67900,69000,69800,67200,430153,29373481900,00,0.00,N,5,-900,
20240108,68800,71000,71900,68600,605951,42311364400,00,0.00,N,5,-2600,
20240102,71400,76000,76200,71100,496655,36319295100,00,0.00,N,5,-5200,
20231226,76600,77800,78600,75900,255630,19714819200,00,0.00,N,5,-500,
20231218,77100,73000,77600,72800,567160,43067057700,00,0.00,N,2,3700,
20231211,73400,73300,74300,72700,379329,27839232050,00,0.00,N,3,0,
20231204,73400,75300,75800,73000,384760,28569015100,00,0.00,N,5,-1900,
20231127,75300,78200,79900,75000,513049,39535646000,00,0.00,N,5,-2600,
20231120,77900,76200,78400,75000,376094,29044583000,00,0.00,N,2,1400,
20231113,76500,79000,79000,75200,601522,46309296500,00,0.00,N,5,-2000,
20231106,78500,74300,80900,73700,961721,75420087200,00,0.00,N,2,5000,
20231030,73500,72500,74600,71600,364704,26781331600,00,0.00,N,2,1200,
20231023,72300,70900,74400,70200,446766,32484394600,00,0.00,N,2,1400,
20231016,70900,71100,72400,68000,766040,53876316800,00,0.00,N,5,-400,
20231010,71300,71000,71700,69700,407933,28873351200,00,0.00,N,2,1600,
20231004,69700,70100,70500,68500,322218,22370480400,00,0.00,N,5,-700,
20230925,70400,71100,72600,70000,262635,18636482500,00,0.00,N,5,-500,
20230918,70900,72800,74000,70500,505259,36714752000,00,0.00,N,5,-2400,
20230911,73300,72400,73300,70100,653132,46868697723,00,0.00,N,2,900,
20230904,72400,73100,74400,71500,481910,34977532100,00,0.00,N,5,-700,
20230828,73100,73500,74800,72800,2482402,183043547300,00,0.00,N,2,200,
20230821,72900,71200,74000,71200,605789,43976204500,00,0.00,N,2,1800,
20230814,71100,79900,80600,71000,843425,62343701600,00,0.00,N,5,-8700,
20230807,79800,78100,82600,77300,871570,70200001400,00,0.00,N,2,1300,
20230731,78500,75500,79200,75000,566021,43562702100,00,0.00,N,2,3000,
20230724,75500,77100,77100,71900,767275,57272018900,00,0.00,N,5,-1600,
20230717,77100,78300,79200,76300,685337,53235724300,00,0.00,N,5,-1900,
20230710,79000,74700,79200,74600,720940,55863315700,00,0.00,N,2,3800,
20230703,75200,77300,78800,73800,565073,42893556700,00,0.00,N,5,-1700,
20230626,76900,78200,79100,75800,634193,49038591800,00,0.00,N,5,-1500,
20230619,78400,81300,83100,78100,857933,69135609116,00,0.00,N,5,-2900,
20230612,81300,82400,83000,80200,1187259,96271294295,00,0.00,N,5,-800,
20230605,82100,83800,85000,82000,665389,55235044700,00,0.00,N,5,-1500,
20230530,83600,86500,86500,83500,599369,50559845400,00,0.00,N,5,-2300,
20230522,85900,87900,88100,85700,498575,43441454600,00,0.00,N,5,-2300,
20230515,88200,86400,88200,86400,555015,48362380300,00,0.00,N,2,1900,
20230508,86300,97300,99900,86000,1239733,112947420916,00,0.00,N,5,-11400,
20230502,97700,97000,98800,96500,224248,21887302810,00,0.00,N,2,100,
20230424,97600,98900,99600,96100,317659,30994581922,00,0.00,N,5,-1200,
20230417,98800,101000,101100,98200,558647,55578020400,00,0.00,N,5,-1900,
20230410,100700,101400,102500,100100,408797,41297617400,00,0.00,N,5,-700,
20230403,101400,105800,106600,101100,573836,59362808950,00,0.00,N,5,-4200,
20230327,105600,103900,107000,102500,386151,40310613700,00,0.00,N,2,2600,
20230320,103000,105600,107800,102600,435902,45892615600,00,0.00,N,5,-2000,
20230313,105000,117000,117900,104400,641442,70167116400,00,0.00,N,5,-11400,
20230306,116400,116800,117900,113300,749521,86916639700,00,0.00,N,5,-400,
20230227,116800,114700,118400,111800,466487,53494175500,00,0.00,N,2,500,
20230220,116300,115900,119900,114900,576396,67815611900,00,0.00,N,2,600,
20230213,115700,102300,117800,101600,1316347,148221288450,00,0.00,N,2,12600,
20230206,103100,105200,105200,101600,349294,36044432300,00,0.00,N,5,-2200,
20230130,105300,108700,109100,102700,486264,50988361600,00,0.00,N,5,-3400,
20230125,108700,105100,109500,104500,372619,39907110800,00,0.00,N,2,3200,
20230116,105500,101000,106500,100500,555198,57971902000,00,0.00,N,2,5000,
20230109,100500,103000,105000,98400,691956,69633037300,00,0.00,N,5,-1000,
20230102,101500,98400,105000,93900,695908,69001174600,00,0.00,N,2,3500,
20221226,98000,102500,108000,97900,855563,87972448200,00,0.00,N,5,-3500,
20221219,101500,99600,104000,98900,525582,53550563100,00,0.00,N,2,2000,
20221212,99500,100000,104500,99500,657236,66992819900,00,0.00,N,5,-500,
20221205,100000,91400,102000,91100,1185064,115514830600,00,0.00,N,2,8700,
20221128,91300,92200,93900,90900,393671,36224051100,00,0.00,N,5,-1800,
20221121,93100,92800,93500,90900,343150,31732558700,00,0.00,N,2,900,
20221114,92200,92500,96900,90100,534695,50350984500,00,0.00,N,5,-300,
20221107,92500,88600,92800,87200,565239,50854822600,00,0.00,N,2,3900,
20221031,88600,86000,88600,83900,381542,32840961500,00,0.00,N,2,3100,
20221024,85500,86400,87300,82300,385069,32542818200,00,0.00,N,3,0,
20221017,85500,84000,87500,83100,402063,34358144000,00,0.00,N,2,600,
20221011,84900,83300,87300,81500,622225,52640271600,00,0.00,N,2,400,
20221004,84500,84500,85200,82700,538581,45340271600,00,0.00,N,2,600,
20220926,83900,87500,88500,83600,849546,72725298500,00,0.00,N,5,-5000,
20220919,88900,92000,92900,88300,506739,45818637100,00,0.00,N,5,-3300,
20220913,92200,97400,98000,91900,769001,72431254700,00,0.00,N,5,-4500,
20220905,96700,97500,98500,96400,389509,37782307400,00,0.00,N,5,-300,
20220829,97000,98100,98900,96300,826990,80350348900,00,0.00,N,5,-3500,
20220822,100500,103500,104000,99600,754024,75901983400,00,0.00,N,5,-3500,
20220816,104000,106000,107500,104000,442555,46584922500,00,0.00,N,5,-1500,
20220808,105500,106000,109500,104500,728331,77763011000,00,0.00,N,5,-500,
20220801,106000,113000,113500,103000,1055101,112198532000,00,0.00,N,5,-7000,
20220725,113000,114000,116500,109000,930464,104824451500,00,0.00,N,2,500,
20220718,112500,102000,115500,100500,1585969,173405060000,00,0.00,N,2,11000,
20220711,101500,107000,107000,99200,670370,68302654850,00,0.00,N,5,-5000,
20220704,106500,107500,108000,104500,403433,42918226000,00,0.00,N,3,0,
20220627,106500,103500,108000,102000,608378,64072265000,00,0.00,N,2,4000,
20220620,102500,106500,107000,99200,609550,62118307000,00,0.00,N,5,-4000,
20220613,106500,112000,112500,103000,733917,78448369000,00,0.00,N,5,-7000,
20220607,113500,117000,117000,112500,418067,47821192000,00,0.00,N,5,-3500,
20220530,117000,116000,119000,115000,539335,62851241000,00,0.00,N,2,2000,
20220523,115000,117000,119500,113000,599571,69422314000,00,0.00,N,5,-1500,
20220516,116500,123000,129000,113000,1044545,125067263500,00,0.00,N,5,-5500,
20220509,122000,126000,129500,120500,847702,105204163000,00,0.00,N,5,-4500,
20220502,126500,130500,132000,126500,297248,38511112000,00,0.00,N,5,-5500,
20220425,132000,135500,136500,128500,493000,65006927500,00,0.00,N,5,-5500,
20220418,137500,137000,140500,136000,453254,62444832500,00,0.00,N,5,-500,
20220411,138000,135000,139500,134000,485821,66739473000,00,0.00,N,2,1500,
20220404,136500,141000,142000,135500,729681,101747073000,00,0.00,N,5,-5000,
20220328,141500,138500,142500,136500,617801,86595968500,00,0.00,N,2,2500,
20220321,139000,137000,144500,136500,986236,138992266500,00,0.00,N,2,3500,
20220314,135500,139000,140500,133000,1141698,156277810000,00,0.00,N,5,-4000,
20220307,139500,132500,141000,128500,903791,122168868750,00,0.00,N,2,4500,
20220228,135000,129000,138000,128500,804078,106719228742,00,0.00,N,2,6500,
20220221,128500,127000,130000,121500,1005430,126532129500,00,0.00,N,3,0,
20220214,128500,133500,134500,124500,953194,122728964000,00,0.00,N,5,-7000,
20220207,135500,138500,143000,135000,479364,66836133000,00,0.00,N,5,-4000,
20220203,139500,134000,140000,133000,174413,23713305500,00,0.00,N,2,7500,
20220124,132000,138500,139000,126000,757061,99211650000,00,0.00,N,5,-7000,
20220117,139000,144000,145000,137500,467391,65966117000,00,0.00,N,5,-5500,
20220110,144500,149500,150000,144500,401569,59109035000,00,0.00,N,5,-4000,
20220103,148500,152000,152000,146500,417052,62287430000,00,0.00,N,5,-2500,
20211227,151000,152000,153000,150000,309815,46935083500,00,0.00,N,5,-500,
20211220,151500,154500,155500,150000,336268,51136104000,00,0.00,N,5,-4500,
20211213,156000,153500,156000,150500,448065,68819290000,00,0.00,N,2,4000,
20211206,152000,149500,153000,146500,435000,65484263500,00,0.00,N,2,2000,
20211129,150000,150000,152500,142000,644839,94989750000,00,0.00,N,5,-2500,
20211122,152500,159000,162000,152500,496607,78101144500,00,0.00,N,5,-6500,
20211115,159000,163000,164000,158500,438486,70563935500,00,0.00,N,5,-3500,
20211108,162500,164000,167000,157000,537753,86817774824,00,0.00,N,5,-1000,
20211101,163500,169000,172500,162000,590712,99329541500,00,0.00,N,5,-4500,
20211025,168000,167000,172000,164500,685466,115721935500,00,0.00,N,2,1500,
20211018,166500,163000,169500,161000,602365,98710551536,00,0.00,N,2,4000,
20211012,162500,157000,166500,153500,625509,100266551500,00,0.00,N,2,4500,
20211005,158000,156500,159000,152500,701529,109310535000,00,0.00,N,5,-500,
20210927,158500,172000,174000,157000,794958,131279480750,00,0.00,N,5,-14500,
20210923,173000,171000,177500,171000,307663,53500182815,00,0.00,N,5,-1500,
20210913,174500,171000,175000,167000,647188,111198561000,00,0.00,N,2,4500,
20210906,170000,178000,179500,168500,755102,131116200500,00,0.00,N,5,-9000,
20210830,179000,181500,182000,174000,798605,142824259500,00,0.00,N,2,1000,
20210823,178000,172000,181000,170500,920311,163091198000,00,0.00,N,2,8000,
20210817,170000,177000,182500,168000,980212,171260269000,00,0.00,N,5,-5500,
20210809,175500,169000,179000,168000,1502883,261378556500,00,0.00,N,2,5500,
20210802,170000,170000,176000,168000,967504,166159036000,00,0.00,N,2,1500,
20210726,168500,162000,172000,160000,1808612,302034887000,00,0.00,N,2,10000,
20210719,158500,161000,161500,158000,523303,83534642500,00,0.00,N,5,-3000,
20210712,161500,153000,162000,152500,630276,99380828740,00,0.00,N,2,9500,