stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,47000,47200,48400,46800,3236693,157029456543,00,0.00,N,5,-200,
20250217,47200,46950,47750,46250,2993153,144201107882,00,0.00,N,2,250,
20250210,46950,45350,46950,45050,2892843,134704315082,00,0.00,N,2,1600,
20250203,45350,48500,48550,45250,2663003,125500722988,00,0.00,N,5,-2650,
20250131,48000,47450,48200,47050,679942,32543024814,00,0.00,N,2,1000,
20250120,47000,45850,47000,45350,1879982,87078342664,00,0.00,N,2,1050,
20250113,45950,43800,45950,43600,1836616,81999973012,00,0.00,N,2,1750,
20250106,44200,44550,45000,43550,2116378,93748089542,00,0.00,N,5,-300,
20241230,44500,45050,45100,43850,802815,35583413640,00,0.00,N,5,-500,
20241223,45000,45100,46200,44500,1378659,62645204432,00,0.00,N,2,300,
20241216,44700,45200,47100,44700,2890454,132167425985,00,0.00,N,5,-150,
20241209,44850,44600,46000,43650,4348162,192937990369,00,0.00,N,5,-450,
20241202,45300,49000,50000,45000,7061675,343333523369,00,0.00,N,5,-3500,
20241125,48800,44950,49200,44200,5638603,266211271258,00,0.00,N,2,4300,
20241118,44500,42100,45150,41250,5169960,222500577895,00,0.00,N,2,3000,
20241111,41500,41500,44950,41150,6175392,265490741699,00,0.00,N,2,400,
20241104,41100,43900,44400,40900,7306615,307850652152,00,0.00,N,5,-3200,
20241028,44300,44150,44500,43200,2753477,121201075495,00,0.00,N,2,100,
20241021,44200,43000,44200,42600,2912011,126803902566,00,0.00,N,2,1300,
20241014,42900,40350,44300,40250,3808283,160974992050,00,0.00,N,2,2700,
20241007,40200,40650,41150,39900,1862417,75331248675,00,0.00,N,5,-600,
20240930,40800,41100,41650,39350,2097129,84498529750,00,0.00,N,2,500,
20240923,40300,41800,41900,40100,3516189,144185326447,00,0.00,N,5,-1500,
20240919,41800,42250,42400,40400,1744738,72362537165,00,0.00,N,5,-250,
20240909,42050,40900,42050,40600,3696484,153038172050,00,0.00,N,2,850,
20240902,41200,38950,41800,38800,4620314,187738691250,00,0.00,N,2,2600,
20240826,38600,39500,40150,38550,2236899,88035113650,00,0.00,N,5,-1000,
20240819,39600,38000,39950,37900,1844375,72237008200,00,0.00,N,2,1700,
20240812,37900,38400,39000,37400,1821743,69749565200,00,0.00,N,5,-200,
20240805,38100,38950,39400,36150,4338505,164539411800,00,0.00,N,5,-750,
20240729,38850,38700,40000,38150,3089381,120834454513,00,0.00,N,2,200,
20240722,38650,37050,38800,36950,2353054,89555175350,00,0.00,N,2,1550,
20240715,37100,36650,37900,36200,2314947,85795559300,00,0.00,N,2,600,
20240708,36500,36250,36750,35850,1930902,70029850150,00,0.00,N,2,150,
20240701,36350,37350,37400,36150,1866206,68090642350,00,0.00,N,5,-1050,
20240624,37400,36800,37500,36150,2365921,87348411850,00,0.00,N,2,400,
20240617,37000,36250,37000,36000,1820308,66490267650,00,0.00,N,2,600,
20240610,36400,36700,37400,36100,2791275,102353656470,00,0.00,N,5,-750,
20240603,37150,36850,37550,36300,2825190,104253032900,00,0.00,N,2,550,
20240527,36600,36550,37700,35650,4574760,167642346100,00,0.00,N,2,250,
20240520,36350,37600,38100,36000,1725248,63467561500,00,0.00,N,5,-900,
20240513,37250,36000,38250,35700,3106728,115214631198,00,0.00,N,2,1450,
20240507,35800,34800,36650,34750,2869066,102534382950,00,0.00,N,2,1300,
20240429,34500,34800,34950,34300,2194471,75996854579,00,0.00,N,3,0,
20240422,34500,33850,35200,33750,2595335,89272853650,00,0.00,N,2,1200,
20240415,33300,34300,34900,33000,3289194,111335721220,00,0.00,N,5,-1300,
20240408,34600,36150,37100,34300,3059305,108789389914,00,0.00,N,5,-1550,
20240401,36150,38150,38150,35900,2532224,92823108898,00,0.00,N,5,-1550,
20240325,37700,38750,39100,37700,2056940,78953754450,00,0.00,N,5,-1050,
20240318,38750,38650,39400,37150,2315091,88144976900,00,0.00,N,2,500,
20240311,38250,38500,38900,37650,3133275,119985950200,00,0.00,N,5,-500,
20240304,38750,39250,39750,38450,2668984,104147343125,00,0.00,N,5,-350,
20240226,39100,39750,39800,37250,3033188,116589104800,00,0.00,N,5,-300,
20240219,39400,39700,42400,39000,5980691,243281833034,00,0.00,N,5,-50,
20240213,39450,37900,39450,37650,3323424,127742749300,00,0.00,N,2,1800,
20240205,37650,38150,38900,37000,5122538,194334368503,00,0.00,N,5,-900,
20240129,38550,35050,39100,34750,6297427,231466909008,00,0.00,N,2,3750,
20240122,34800,33850,35100,33250,2316522,78862895150,00,0.00,N,2,1050,
20240115,33750,33600,33950,32950,1815696,60740781090,00,0.00,N,2,200,
20240108,33550,33500,33950,33300,1727047,58017084500,00,0.00,N,2,50,
20240102,33500,33850,34350,33250,2106314,70999749300,00,0.00,N,5,-900,
20231226,34400,35500,35800,33100,4517565,155558041750,00,0.00,N,5,-1000,
20231218,35400,36450,36500,35200,3437394,122540138950,00,0.00,N,5,-1050,
20231211,36450,34600,36500,34500,4889652,174290426500,00,0.00,N,2,1950,
20231204,34500,33400,34600,33200,2969619,101489839600,00,0.00,N,2,1250,
20231127,33250,33100,33550,32950,2917835,97303482248,00,0.00,N,2,350,
20231120,32900,32950,33300,32850,1806433,59777708100,00,0.00,N,5,-150,
20231113,33050,33000,33300,32550,2249781,74147172850,00,0.00,N,2,150,
20231106,32900,33200,33500,32500,3099298,101995856960,00,0.00,N,5,-350,
20231030,33250,32250,33500,32150,2445115,80543339000,00,0.00,N,2,850,
20231023,32400,32950,32950,32150,2182899,70891902150,00,0.00,N,5,-250,
20231016,32650,32500,33450,32300,2718996,89844426950,00,0.00,N,2,100,
20231010,32550,33450,33800,32350,2881503,95797573050,00,0.00,N,5,-350,
20231004,32900,33150,33400,32450,2179961,71877702700,00,0.00,N,5,-250,
20230925,33150,32750,33300,32250,1865853,61274039650,00,0.00,N,2,500,
20230918,32650,32750,32950,31800,3582768,116485931050,00,0.00,N,5,-200,
20230911,32850,31800,32850,30650,6393793,201129930324,00,0.00,N,2,500,
20230904,32350,32400,32800,31450,2996871,96151618650,00,0.00,N,5,-300,
20230828,32650,33100,33650,32100,3188367,105318693248,00,0.00,N,5,-350,
20230821,33000,32650,33000,32150,2591076,84573351750,00,0.00,N,2,350,
20230814,32650,32250,32750,32000,2961119,95793716050,00,0.00,N,2,350,
20230807,32300,30800,32450,30750,6380229,203300382650,00,0.00,N,2,1550,
20230731,30750,29650,31150,29450,4529430,137935539375,00,0.00,N,2,1050,
20230724,29700,30200,30200,29000,3423859,101111324700,00,0.00,N,5,-300,
20230717,30000,29800,30100,29250,2751160,81468255700,00,0.00,N,2,150,
20230710,29850,29250,29950,29000,3260693,95921099600,00,0.00,N,2,550,
20230703,29300,29800,29950,29050,4222611,124017591277,00,0.00,N,5,-500,
20230626,29800,30550,30650,29700,3138768,94753147650,00,0.00,N,5,-700,
20230619,30500,30650,30850,30300,2785625,85310998400,00,0.00,N,5,-150,
20230612,30650,30300,30900,30300,3656235,112059050431,00,0.00,N,2,450,
20230605,30200,30700,31050,30200,4208962,128751202584,00,0.00,N,5,-400,
20230530,30600,31450,32050,30450,10591665,332951724750,00,0.00,N,5,-700,
20230522,31300,31350,31650,31200,4266370,134011671450,00,0.00,N,5,-50,
20230515,31350,32000,32100,30950,4839834,152420563900,00,0.00,N,5,-450,
20230508,31800,30450,32250,30400,6322628,198664832518,00,0.00,N,2,1350,
20230502,30450,30000,30800,29950,2655648,81054291205,00,0.00,N,2,450,
20230424,30000,30450,30500,29700,4488675,135061681850,00,0.00,N,5,-600,
20230417,30600,30650,31100,30200,4999260,152973970650,00,0.00,N,5,-150,
20230410,30750,30750,31050,30400,5319419,163231914000,00,0.00,N,2,50,
20230403,30700,29600,31000,29450,6135597,186837964900,00,0.00,N,2,1250,
20230327,29450,30000,30350,28850,10676331,313306368739,00,0.00,N,5,-500,
20230320,29950,29800,30550,29600,4804660,144810123700,00,0.00,N,2,300,
20230313,29650,29650,30100,29150,5083858,150706087000,00,0.00,N,5,-400,
20230306,30050,30450,30900,29850,5703431,173619188250,00,0.00,N,5,-400,
20230227,30450,30450,30950,29800,5657985,171403867550,00,0.00,N,3,0,
20230220,30450,32350,32850,30250,8895410,279817866100,00,0.00,N,5,-1900,
20230213,32350,33300,33900,31750,7817759,255979162141,00,0.00,N,5,-1150,
20230206,33500,34150,34950,33300,5956074,201545062983,00,0.00,N,5,-800,
20230130,34300,35500,35550,32900,5683837,196118782875,00,0.00,N,5,-1200,
20230125,35500,36250,36300,35200,2318875,82588173500,00,0.00,N,5,-750,
20230116,36250,34550,36600,34400,4189526,148736111050,00,0.00,N,2,1900,
20230109,34350,34250,34650,33950,3876009,132788099250,00,0.00,N,2,400,
20230102,33950,33800,34200,31900,4082916,136299150850,00,0.00,N,2,150,
20221226,33800,35800,36400,33300,4991407,175079157100,00,0.00,N,5,-2000,
20221219,35800,36350,36500,35300,3182098,114117716825,00,0.00,N,5,-500,
20221212,36300,37700,38000,36300,3440621,127890039667,00,0.00,N,5,-1400,
20221205,37700,37600,38100,37200,4281812,160838545700,00,0.00,N,2,250,
20221128,37450,37050,37750,36350,3053929,113677576750,00,0.00,N,2,350,
20221121,37100,36600,37200,35950,3045400,112089304600,00,0.00,N,2,500,
20221114,36600,36600,36900,36150,3800920,138912782757,00,0.00,N,3,0,
20221107,36600,36550,37700,36050,4528986,166288768650,00,0.00,N,2,100,
20221031,36500,36600,36750,35100,3485230,125609850450,00,0.00,N,5,-100,
20221024,36600,36000,36800,35650,3197749,116161760400,00,0.00,N,2,850,
20221017,35750,34450,35950,34350,2725222,96293529450,00,0.00,N,2,950,
20221011,34800,34200,34850,33400,3805552,130103389650,00,0.00,N,2,50,
20221004,34750,36400,36500,34700,3227137,114921456200,00,0.00,N,5,-1450,
20220926,36200,36300,36800,35200,4963350,179243742165,00,0.00,N,5,-150,
20220919,36350,35900,36850,35550,3505781,127216292376,00,0.00,N,2,450,
20220913,35900,37100,37400,35700,3409811,124208075354,00,0.00,N,5,-1550,
20220905,37450,36550,37450,36250,2850072,105003378400,00,0.00,N,2,800,
20220829,36650,37500,38300,36200,4540725,168556800800,00,0.00,N,5,-1400,
20220822,38050,38500,39300,37950,3960308,153593013300,00,0.00,N,5,-600,
20220816,38650,37800,38900,37550,2865159,109118520250,00,0.00,N,2,1000,
20220808,37650,37800,39300,37650,4535632,173880206600,00,0.00,N,5,-300,
20220801,37950,37850,38400,37300,2851179,107921358875,00,0.00,N,2,200,
20220725,37750,37300,37950,37200,3039886,114179975000,00,0.00,N,2,750,
20220718,37000,36750,37800,36700,3746482,138832642300,00,0.00,N,2,400,
20220711,36600,36850,37700,36300,3503913,129516751200,00,0.00,N,5,-50,
20220704,36650,36800,37800,36450,3965757,146659381150,00,0.00,N,5,-50,
20220627,36700,37450,37700,36250,4821433,178025258837,00,0.00,N,5,-600,
20220620,37300,36650,37300,35600,4726481,172278279150,00,0.00,N,2,950,
20220613,36350,36400,37050,35250,5351694,194599088450,00,0.00,N,5,-650,
20220607,37000,37600,37800,36650,2960663,110313934050,00,0.00,N,5,-750,
20220530,37750,38250,38500,37350,3552049,134738530250,00,0.00,N,5,-300,
20220523,38050,35950,38400,35300,5715054,210744013200,00,0.00,N,2,2100,
20220516,35950,37800,37850,35550,4847198,176207327574,00,0.00,N,5,-1600,
20220509,37550,35550,37600,35200,7435255,270276862550,00,0.00,N,2,2000,
20220502,35550,35550,35850,35100,2631577,93248852500,00,0.00,N,5,-250,
20220425,35800,35550,36300,34800,5438948,192963293680,00,0.00,N,5,-400,
20220418,36200,35150,37000,34900,5552548,201475865800,00,0.00,N,2,1050,
20220411,35150,36200,37050,34500,7219982,258717890250,00,0.00,N,5,-1150,
20220404,36300,36800,37400,36000,5055679,185133220600,00,0.00,N,5,-200,
20220328,36500,34950,36850,33950,8498550,301133498700,00,0.00,N,2,1500,
20220321,35000,33000,35300,32900,5047095,172848160650,00,0.00,N,2,2100,
20220314,32900,32100,33450,31950,4884870,160747833250,00,0.00,N,2,800,
20220307,32100,32250,32450,31750,3966987,127269668750,00,0.00,N,5,-400,
20220228,32500,31650,32600,31450,3324899,106051454550,00,0.00,N,2,800,
20220221,31700,31850,32200,31450,3052418,97012420800,00,0.00,N,5,-400,
20220214,32100,31800,32700,31700,3895392,125411906500,00,0.00,N,2,200,
20220207,31900,31700,32500,31400,3877926,124149491100,00,0.00,N,2,100,
20220203,31800,31500,32150,31400,1392879,44240758400,00,0.00,N,2,550,
20220124,31250,31650,32100,30550,4948796,154352984900,00,0.00,N,5,-500,
20220117,31750,31350,32300,30950,18362708,567546851331,00,0.00,N,2,550,
20220110,31200,30400,31500,30350,4135686,128283247500,00,0.00,N,2,950,
20220103,30250,30600,30850,30000,5213986,157577194400,00,0.00,N,5,-350,
20211227,30600,32850,32950,30550,7135386,227861550300,00,0.00,N,5,-2150,
20211220,32750,32250,32850,31850,5055973,163870430750,00,0.00,N,2,400,
20211213,32350,30950,32350,30900,3727878,117737199150,00,0.00,N,2,1400,
20211206,30950,30450,31250,30250,3523877,108645009250,00,0.00,N,2,450,
20211129,30500,30750,31500,29450,6139595,185717685950,00,0.00,N,5,-650,
20211122,31150,31050,31500,30700,2308331,71679879200,00,0.00,N,2,100,
20211115,31050,31650,31700,30550,2288163,70973952250,00,0.00,N,5,-500,
20211108,31550,30450,31700,30250,3309759,102441750950,00,0.00,N,2,1100,
20211101,30450,30500,31350,30350,2743641,84521145850,00,0.00,N,5,-50,
20211025,30500,31700,31900,30100,5254127,162999563600,00,0.00,N,5,-1250,
20211018,31750,31300,32250,30900,3186140,100967774650,00,0.00,N,2,450,
20211012,31300,31200,31650,30400,3178193,98782793250,00,0.00,N,5,-50,
20211005,31350,31850,32100,31200,3665154,116342868950,00,0.00,N,5,-650,
20210927,32000,32300,32750,31950,3420305,110743186300,00,0.00,N,5,-450,
20210923,32450,32300,32700,32250,1259443,40867796400,00,0.00,N,5,-100,
20210913,32550,32650,33150,32300,2875801,93880453250,00,0.00,N,5,-200,
20210906,32750,32900,33500,32400,3556483,116517117700,00,0.00,N,5,-150,
20210830,32900,32550,33600,32400,3952325,130433477650,00,0.00,N,2,500,
20210823,32400,32300,33100,31950,4108350,134222772850,00,0.00,N,2,450,
20210817,31950,34150,34500,31750,5971293,197942056500,00,0.00,N,5,-2200,
20210809,34150,33250,35200,33150,6772857,231572349200,00,0.00,N,2,650,
20210802,33500,33800,34150,33050,3514930,118015940250,00,0.00,N,5,-300,
20210726,33800,34550,34650,33100,5563783,187909960950,00,0.00,N,5,-900,
20210719,34700,32950,35200,32800,7920207,270972565150,00,0.00,N,2,1650,
20210712,33050,32300,33350,32250,4065972,134022299400,00,0.00,N,2,900,