stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,35000,34700,37750,34600,150279,5487488900,00,0.00,N,2,50,
20250217,34950,35200,35400,34500,30446,1064588100,00,0.00,N,2,300,
20250210,34650,33900,35000,33600,37361,1282432400,00,0.00,N,2,750,
20250203,33900,33450,34650,32750,42565,1437851650,00,0.00,N,2,150,
20250131,33750,33800,34300,33500,6694,225770650,00,0.00,N,5,-50,
20250120,33800,34750,37150,33300,208555,7312504150,00,0.00,N,5,-850,
20250113,34650,34900,34900,33800,25303,867868750,00,0.00,N,5,-250,
20250106,34900,34500,35350,34300,18317,639368300,00,0.00,N,2,450,
20241230,34450,34250,35000,32650,19805,683668600,00,0.00,N,5,-200,
20241223,34650,34650,36050,34250,47946,1694581700,00,0.00,N,3,0,
20241216,34650,36550,36900,34600,53618,1914383050,00,0.00,N,5,-1700,
20241209,36350,33550,36450,32750,110101,3818967650,00,0.00,N,2,1750,
20241202,34600,36000,37100,33750,103034,3654854100,00,0.00,N,5,-1400,
20241125,36000,36600,37900,35700,102396,3777836450,00,0.00,N,5,-400,
20241118,36400,37250,38500,36300,133998,5003840150,00,0.00,N,5,-1100,
20241111,37500,40800,41050,37300,258464,10099479500,00,0.00,N,5,-3550,
20241104,41050,68500,79000,41000,1909268,97460848350,00,0.00,N,5,-27450,
20241028,68500,60700,74200,60600,473864,33387155000,00,0.00,N,2,7800,
20241021,60700,61200,63500,59100,34352,2095069800,00,0.00,N,5,-500,
20241014,61200,61500,63700,60200,56988,3514896400,00,0.00,N,5,-300,
20241007,61500,63700,66000,59200,130800,8155615400,00,0.00,N,5,-2900,
20240930,64400,64100,65900,62000,53786,3425972300,00,0.00,N,5,-400,
20240923,64800,65600,67400,61300,110920,7133466300,00,0.00,N,5,-800,
20240919,65600,60500,67000,59700,79341,5061486200,00,0.00,N,2,5100,
20240909,60500,62300,63900,57400,114310,6882320000,00,0.00,N,5,-2300,
20240902,62800,60500,64200,58700,133833,8205233100,00,0.00,N,2,2600,
20240826,60200,70900,71500,60000,250161,15892615500,00,0.00,N,5,-10900,
20240819,71100,67900,73000,67500,304394,21588048800,00,0.00,N,2,2500,
20240812,68600,60500,75600,59100,1385370,93752905400,00,0.00,N,2,9400,
20240805,59200,45000,62900,42600,1468799,85878770050,00,0.00,N,2,13300,
20240729,45900,45100,47450,44500,95844,4399806700,00,0.00,N,2,1050,
20240722,44850,43300,45200,42250,136742,5970146100,00,0.00,N,2,1250,
20240715,43600,43100,44950,42450,147614,6446141350,00,0.00,N,2,350,
20240708,43250,43150,53600,42000,1400152,69141066400,00,0.00,N,2,1150,
20240701,42100,48000,48450,41700,166853,7460098100,00,0.00,N,5,-6250,
20240624,48350,45950,50500,42200,503283,23404830950,00,0.00,N,2,3100,
20240617,45250,48900,58000,43850,1787710,90306415500,00,0.00,N,5,-4450,
20240610,49700,36250,49700,36200,1190160,54567393000,00,0.00,N,2,13150,
20240603,36550,37450,37600,36400,27354,1005841000,00,0.00,N,5,-650,
20240527,37200,37650,37850,37000,24934,930137150,00,0.00,N,5,-50,
20240520,37250,38050,38700,36550,39177,1465247100,00,0.00,N,5,-800,
20240513,38050,37350,38950,36750,44143,1678243850,00,0.00,N,2,950,
20240507,37100,36800,37150,36600,6450,237577800,00,0.00,N,2,300,
20240429,36800,36400,37050,36100,6960,253804800,00,0.00,N,2,500,
20240422,36300,35750,37050,35400,18293,659027050,00,0.00,N,2,600,
20240415,35700,36900,36900,35200,29696,1062219850,00,0.00,N,5,-1000,
20240408,36700,38150,38300,36500,25828,964207000,00,0.00,N,5,-1400,
20240401,38100,38650,38700,37850,17180,657511100,00,0.00,N,5,-250,
20240325,38350,38650,38850,38300,25328,976345150,00,0.00,N,5,-250,
20240318,38600,39050,39400,38400,26590,1028865100,00,0.00,N,5,-450,
20240311,39050,40150,40150,38750,37369,1471634950,00,0.00,N,5,-1100,
20240304,40150,40600,40950,39800,31503,1265547150,00,0.00,N,5,-450,
20240226,40600,42300,42300,40300,35347,1450125350,00,0.00,N,5,-1800,
20240219,42400,42950,46200,42000,89617,3939166450,00,0.00,N,5,-300,
20240213,42700,43950,44800,42450,27147,1177029900,00,0.00,N,5,-1250,
20240205,43950,43850,44400,42750,50134,2182226300,00,0.00,N,2,100,
20240129,43850,40300,44650,40050,97675,4174427250,00,0.00,N,2,3550,
20240122,40300,40800,40900,40000,13840,558453700,00,0.00,N,5,-500,
20240115,40800,40950,41400,39900,28083,1134674650,00,0.00,N,5,-150,
20240108,40950,41550,41550,40200,19876,806107650,00,0.00,N,2,50,
20240102,40900,42200,42500,40600,16708,689999600,00,0.00,N,5,-1100,
20231226,42000,42000,42950,41800,56981,2433244250,00,0.00,N,5,-600,
20231218,42600,42800,43600,42400,64937,2813924350,00,0.00,N,5,-100,
20231211,42700,41850,43200,41700,51200,2180417000,00,0.00,N,2,850,
20231204,41850,40700,42400,40450,41102,1704037900,00,0.00,N,2,1150,
20231127,40700,39650,41400,39300,39079,1576617950,00,0.00,N,2,1300,
20231120,39400,39250,40400,39100,19946,790591950,00,0.00,N,2,150,
20231113,39250,39400,39800,38900,21741,853118150,00,0.00,N,5,-250,
20231106,39500,41300,42450,39350,72729,2962715850,00,0.00,N,5,-2650,
20231030,42150,39200,43950,38750,116412,4833356050,00,0.00,N,2,2950,
20231023,39200,39100,39700,38450,26787,1047057800,00,0.00,N,5,-150,
20231016,39350,40050,40800,38900,33361,1327276250,00,0.00,N,5,-1150,
20231010,40500,39700,40550,39300,20749,829094000,00,0.00,N,2,900,
20231004,39600,39450,39850,38950,5116,200737000,00,0.00,N,2,100,
20230925,39500,39350,39600,38700,13582,531270950,00,0.00,N,2,50,
20230918,39450,40000,40000,39300,13359,528528000,00,0.00,N,5,-550,
20230911,40000,40150,40250,39650,9485,378159350,00,0.00,N,5,-150,
20230904,40150,40100,40250,39450,21932,874027550,00,0.00,N,3,0,
20230828,40150,40700,40850,39800,21773,875394100,00,0.00,N,2,150,
20230821,40000,39550,46400,39050,124282,5168288750,00,0.00,N,2,450,
20230814,39550,39250,40600,38750,19466,767014650,00,0.00,N,5,-1100,
20230807,40650,39900,42200,39600,36553,1499101500,00,0.00,N,2,600,
20230731,40050,39650,40300,39000,35208,1395143150,00,0.00,N,2,500,
20230724,39550,39250,39600,37800,38991,1511587400,00,0.00,N,5,-50,
20230717,39600,40000,40400,39300,27007,1071069800,00,0.00,N,5,-400,
20230710,40000,38800,40750,38600,16190,640933650,00,0.00,N,2,800,
20230703,39200,40450,40450,38700,33637,1326767300,00,0.00,N,5,-1050,
20230626,40250,39900,40550,39400,13743,550751950,00,0.00,N,2,200,
20230619,40050,39950,41350,39850,39412,1606072450,00,0.00,N,5,-100,
20230612,40150,40250,40700,39700,22038,881697000,00,0.00,N,5,-100,
20230605,40250,39500,40850,39350,22703,912571800,00,0.00,N,2,950,
20230530,39300,40600,40600,39100,47762,1900146650,00,0.00,N,5,-1250,
20230522,40550,40950,41050,40400,36913,1502842900,00,0.00,N,5,-400,
20230515,40950,43600,43600,40550,68045,2827060050,00,0.00,N,5,-2550,
20230508,43500,42900,43550,42500,31604,1363561650,00,0.00,N,2,900,
20230502,42600,42550,42900,42350,10022,426562300,00,0.00,N,5,-50,
20230424,42650,43950,44500,42450,27537,1184925000,00,0.00,N,5,-1150,
20230417,43800,42950,46000,42800,39810,1742742700,00,0.00,N,2,750,
20230410,43050,42500,43200,41950,29791,1264326750,00,0.00,N,2,350,
20230403,42700,42850,42900,42100,32445,1377722300,00,0.00,N,5,-150,
20230327,42850,42300,42950,41200,33991,1436339200,00,0.00,N,2,1000,
20230320,41850,42950,43500,41650,33906,1429004350,00,0.00,N,5,-900,
20230313,42750,44300,44300,41800,36360,1551796250,00,0.00,N,5,-1650,
20230306,44400,44850,45650,43850,42835,1906532700,00,0.00,N,5,-550,
20230227,44950,45750,46450,44800,33599,1531841650,00,0.00,N,5,-800,
20230220,45750,46000,48500,45400,65088,3074132300,00,0.00,N,3,0,
20230213,45750,42650,47650,42650,114214,5191201850,00,0.00,N,2,3100,
20230206,42650,43300,43300,42400,27277,1168461300,00,0.00,N,5,-300,
20230130,42950,42850,43100,42000,22312,950208950,00,0.00,N,2,200,
20230125,42750,43150,43500,42150,12300,524706450,00,0.00,N,5,-300,
20230116,43050,43600,43950,42100,29973,1285642500,00,0.00,N,5,-550,
20230109,43600,43450,44600,43400,29087,1275331100,00,0.00,N,2,200,
20230102,43400,44400,45150,42350,27693,1203376750,00,0.00,N,5,-1600,
20221226,45000,44450,45800,43300,56920,2519887850,00,0.00,N,2,800,
20221219,44200,44500,45500,43550,57068,2533037350,00,0.00,N,5,-900,
20221212,45100,45500,46250,44100,28965,1307248050,00,0.00,N,5,-400,
20221205,45500,42900,45500,42250,38093,1674629200,00,0.00,N,2,2650,
20221128,42850,41700,42850,40950,36826,1531561550,00,0.00,N,2,1150,
20221121,41700,41800,42150,41000,36564,1516654200,00,0.00,N,5,-450,
20221114,42150,41750,43650,41600,32327,1374844150,00,0.00,N,2,500,
20221107,41650,40900,42300,40750,26778,1108430150,00,0.00,N,2,950,
20221031,40700,42200,42350,40400,22023,908070450,00,0.00,N,5,-1000,
20221024,41700,40950,42500,40900,18523,772321700,00,0.00,N,2,600,
20221017,41100,41600,42450,40450,32577,1351153550,00,0.00,N,5,-500,
20221011,41600,41650,41900,40150,32640,1341239550,00,0.00,N,5,-50,
20221004,41650,40500,41700,40350,21366,876969300,00,0.00,N,2,1150,
20220926,40500,41550,41900,38650,68675,2754516750,00,0.00,N,5,-1150,
20220919,41650,42750,43050,41400,33008,1390034600,00,0.00,N,5,-1100,
20220913,42750,44050,44450,42600,26630,1155786000,00,0.00,N,5,-1000,
20220905,43750,45400,46450,43350,47652,2124021200,00,0.00,N,5,-1500,
20220829,45250,44950,45850,44600,27567,1243037050,00,0.00,N,5,-700,
20220822,45950,46200,47000,44400,34412,1571735150,00,0.00,N,5,-300,
20220816,46250,45800,47800,45700,62509,2918551650,00,0.00,N,2,700,
20220808,45550,43800,46000,43250,34451,1545101600,00,0.00,N,2,1850,
20220801,43700,43700,44400,42900,28648,1251258750,00,0.00,N,2,100,
20220725,43600,44500,45200,43600,28606,1269802900,00,0.00,N,5,-1100,
20220718,44700,43800,47300,43800,59445,2705989300,00,0.00,N,2,900,
20220711,43800,45200,45500,43250,28833,1271630650,00,0.00,N,5,-1400,
20220704,45200,44500,45450,42500,17097,747879800,00,0.00,N,2,850,
20220627,44350,43650,46750,43650,24714,1117162450,00,0.00,N,2,850,
20220620,43500,45900,47350,41100,42999,1855775000,00,0.00,N,5,-2000,
20220613,45500,48700,48700,45050,46285,2163880450,00,0.00,N,5,-3350,
20220607,48850,49600,49800,48300,24778,1215121000,00,0.00,N,5,-750,
20220530,49600,50800,50800,49400,21866,1091358900,00,0.00,N,5,-500,
20220523,50100,50800,51000,49200,30696,1532071600,00,0.00,N,5,-1000,
20220516,51100,50900,52700,50000,38182,1958101700,00,0.00,N,2,400,
20220509,50700,52800,53200,48750,66632,3339338150,00,0.00,N,5,-2100,
20220502,52800,56000,57500,52500,69866,3860488200,00,0.00,N,5,-3200,
20220425,56000,56100,58200,53800,239801,13543558800,00,0.00,N,2,1000,
20220418,55000,50800,56800,50400,195309,10550749000,00,0.00,N,2,4300,
20220411,50700,49300,51100,48300,57988,2891095650,00,0.00,N,2,1900,
20220404,48800,49900,50900,48300,56709,2805481600,00,0.00,N,5,-1050,
20220328,49850,50100,51200,48800,67305,3349246500,00,0.00,N,5,-550,
20220321,50400,47800,54800,47800,238956,12335026550,00,0.00,N,2,2600,
20220314,47800,47850,49700,46950,47133,2262623800,00,0.00,N,5,-50,
20220307,47850,47300,48550,46300,45548,2143280550,00,0.00,N,2,550,
20220228,47300,47250,49400,46400,31749,1511782850,00,0.00,N,2,50,
20220221,47250,46400,49450,46200,59203,2818181900,00,0.00,N,5,-300,
20220214,47550,46800,47600,45600,49465,2316160350,00,0.00,N,2,100,
20220207,47450,44750,48300,44300,44435,2076474250,00,0.00,N,2,2450,
20220203,45000,43100,45500,43100,17846,788231800,00,0.00,N,2,2200,
20220124,42800,44300,44950,40250,57897,2415974500,00,0.00,N,5,-1500,
20220117,44300,47700,47700,43600,26521,1194244650,00,0.00,N,5,-3100,
20220110,47400,48200,49500,46250,53805,2577876950,00,0.00,N,5,-400,
20220103,47800,47350,49600,46050,46389,2238662700,00,0.00,N,2,450,
20211227,47350,46950,47950,45900,86584,4033606800,00,0.00,N,2,350,
20211220,47000,48100,48600,45950,124228,5812136550,00,0.00,N,5,-1350,
20211213,48350,49650,49650,46050,41248,1973013300,00,0.00,N,5,-1300,
20211206,49650,44150,50200,43900,225310,10384389950,00,0.00,N,2,4400,
20211129,45250,42500,45900,40150,72960,3136754100,00,0.00,N,2,1350,
20211122,43900,45300,45600,43500,54768,2423434700,00,0.00,N,5,-1850,
20211115,45750,46200,47200,44500,48301,2211800250,00,0.00,N,5,-250,
20211108,46000,47300,47300,43600,79758,3579386550,00,0.00,N,5,-1300,
20211101,47300,47950,48650,46000,55745,2634237550,00,0.00,N,5,-400,
20211025,47700,48500,49100,47500,44790,2156190700,00,0.00,N,5,-800,
20211018,48500,49850,51000,48400,34526,1704039950,00,0.00,N,5,-1700,
20211012,50200,49550,51000,48750,29871,1492899000,00,0.00,N,2,500,
20211005,49700,49050,50200,46200,77767,3742824050,00,0.00,N,5,-200,
20210927,49900,53400,53600,49450,115664,5893565200,00,0.00,N,5,-3200,
20210923,53100,53500,54000,52500,34259,1825474000,00,0.00,N,5,-300,
20210913,53400,59000,60800,52000,229069,12578914400,00,0.00,N,5,-5600,
20210906,59000,62000,62600,58300,72644,4395194700,00,0.00,N,5,-2500,
20210830,61500,61100,62000,59000,82480,4971503500,00,0.00,N,2,900,
20210823,60600,58000,60900,56500,117280,6883449200,00,0.00,N,2,3600,
20210817,57000,63100,65900,56200,213668,13097700400,00,0.00,N,5,-6400,
20210809,63400,70100,72000,62100,373344,24978074900,00,0.00,N,5,-6500,
20210802,69900,68100,74300,67100,335924,23562117400,00,0.00,N,2,600,
20210726,69300,68100,70500,66600,198389,13447470300,00,0.00,N,2,1000,
20210719,68300,67000,68900,66200,110599,7445579800,00,0.00,N,2,800,
20210712,67500,64500,74900,64500,699528,48109998300,00,0.00,N,2,4800,