stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,86800,90600,91500,86300,1497031,133356971500,00,0.00,N,5,-3500,
20250217,90300,97500,103700,89700,2023316,197620309300,00,0.00,N,5,-6300,
20250210,96600,90600,97700,88400,1511970,140497641200,00,0.00,N,2,5700,
20250203,90900,87500,96900,85800,1988351,183691325850,00,0.00,N,2,1800,
20250131,89100,83100,89500,81800,630866,54276662700,00,0.00,N,2,7900,
20250120,81200,91100,91500,81000,1609783,137165375686,00,0.00,N,5,-9900,
20250113,91100,93400,94600,90000,1394071,128569850700,00,0.00,N,5,-2800,
20250106,93900,92800,95500,90700,1274389,119043662600,00,0.00,N,2,700,
20241230,93200,98100,98100,91000,900052,84170088500,00,0.00,N,5,-4000,
20241223,97200,99300,103400,96300,864104,86538918100,00,0.00,N,5,-1300,
20241216,98500,100000,101000,96700,1416627,139904735150,00,0.00,N,5,-300,
20241209,98800,101800,105500,98000,1652662,167182996035,00,0.00,N,5,-4000,
20241202,102800,109200,109900,99000,1361391,142209679700,00,0.00,N,5,-4300,
20241125,107100,107600,110400,103700,1356331,144852045600,00,0.00,N,2,600,
20241118,106500,103000,111000,101800,1733334,185334674700,00,0.00,N,2,8900,
20241111,97600,103100,104600,95600,1108769,109779358382,00,0.00,N,5,-7300,
20241104,104900,104400,105300,102400,1077205,111834013160,00,0.00,N,2,1100,
20241028,103800,102000,104900,99800,1082504,110383197650,00,0.00,N,2,2100,
20241021,101700,101500,103300,99100,1289891,130340498400,00,0.00,N,2,700,
20241014,101000,98000,102300,97700,1161669,116412442100,00,0.00,N,2,3500,
20241007,97500,93600,98300,93000,1348423,130286195934,00,0.00,N,2,3500,
20240930,94000,95700,95800,90700,1124328,104011047174,00,0.00,N,5,-400,
20240923,94400,101400,101500,92500,1956269,186748542400,00,0.00,N,5,-5500,
20240919,99900,99400,103100,98500,852762,85266404850,00,0.00,N,2,2400,
20240909,97500,95000,98000,91900,943349,89890349600,00,0.00,N,2,1100,
20240902,96400,97200,102000,95500,1260038,124454352700,00,0.00,N,5,-800,
20240826,97200,97200,98500,93300,972534,93647611900,00,0.00,N,5,-200,
20240819,97400,90300,98500,89500,1548972,148044218900,00,0.00,N,2,8600,
20240812,88800,91100,94700,87100,1110893,100201709850,00,0.00,N,5,-1200,
20240805,90000,87400,90300,82200,1732284,148643925071,00,0.00,N,5,-200,
20240729,90200,95400,99600,89000,1535490,146359054500,00,0.00,N,5,-4500,
20240722,94700,93400,97300,90700,1583137,149177328004,00,0.00,N,2,1700,
20240715,93000,95000,95000,91700,1028921,95638008000,00,0.00,N,5,-1500,
20240708,94500,93800,96800,87600,1937871,178756590900,00,0.00,N,2,800,
20240701,93700,87700,95200,85500,2475902,224746209300,00,0.00,N,2,5200,
20240624,88500,86900,90800,84600,1190822,104141707900,00,0.00,N,2,1500,
20240617,87000,82200,88300,82200,1112265,95562124118,00,0.00,N,2,4100,
20240610,82900,82300,86900,81700,1385519,116160512280,00,0.00,N,5,-800,
20240603,83700,85100,86300,81000,1040292,86456411190,00,0.00,N,5,-600,
20240527,84300,85000,88200,84100,1447970,123899072700,00,0.00,N,5,-1300,
20240520,85600,89700,93500,85100,1600000,142639448900,00,0.00,N,5,-3300,
20240513,88900,93200,97500,87400,2711543,253043433700,00,0.00,N,5,-3000,
20240507,91900,85400,92800,85400,1882387,169394054500,00,0.00,N,2,8100,
20240429,83800,89600,89600,83600,1130574,98093964820,00,0.00,N,5,-5000,
20240422,88800,78500,90000,78500,2008357,171934629622,00,0.00,N,2,11500,
20240415,77300,81000,82300,76600,1611377,126951195600,00,0.00,N,5,-3800,
20240408,81100,91200,95800,80300,2100903,182284984322,00,0.00,N,5,-10800,
20240401,91900,92800,94500,89800,1497706,138649071000,00,0.00,N,5,-400,
20240325,92300,96900,99200,91400,2015479,192962661200,00,0.00,N,5,-5600,
20240318,97900,99100,99800,93300,2639160,254389819800,00,0.00,N,5,-1200,
20240311,99100,103900,105600,96700,3129579,313722429200,00,0.00,N,5,-6000,
20240304,105100,98100,108500,98000,3153454,328645217880,00,0.00,N,2,8200,
20240226,96900,93600,103900,87500,4473498,422098503454,00,0.00,N,2,1300,
20240219,95600,80300,97300,80000,5721760,508248991200,00,0.00,N,2,15300,
20240213,80300,83000,85100,77600,2281436,185159154400,00,0.00,N,5,-2700,
20240205,83000,78600,83400,74500,3274159,260738184300,00,0.00,N,2,4600,
20240129,78400,64000,79200,63800,4695673,341552939650,00,0.00,N,2,14600,
20240122,63800,61000,64600,60400,1185490,73981630950,00,0.00,N,2,3000,
20240115,60800,63600,63800,60000,1488651,91724075700,00,0.00,N,5,-2400,
20240108,63200,65000,66200,62500,3941395,246606229671,00,0.00,N,5,-2300,
20240102,65500,68500,68800,65100,856728,57422115262,00,0.00,N,5,-3600,
20231226,69100,71700,73500,67600,1412709,98791963500,00,0.00,N,5,-2400,
20231218,71500,70500,71700,69900,792505,56296829100,00,0.00,N,2,600,
20231211,70900,69500,70900,69000,1172808,82430426200,00,0.00,N,2,1700,
20231204,69200,69900,70100,68600,458364,31752949900,00,0.00,N,5,-200,
20231127,69400,70200,70400,69000,694337,48436801700,00,0.00,N,5,-400,
20231120,69800,69000,70500,68800,544702,37941016056,00,0.00,N,2,700,
20231113,69100,70000,70900,68900,931918,64806475388,00,0.00,N,5,-600,
20231106,69700,70000,70300,68000,1250389,86021661700,00,0.00,N,5,-300,
20231030,70000,71400,73400,68800,1126176,80146053972,00,0.00,N,5,-1400,
20231023,71400,73700,73700,70500,909775,65574157999,00,0.00,N,5,-2300,
20231016,73700,73000,74300,71900,1181316,86754579600,00,0.00,N,2,600,
20231010,73100,72700,74000,70400,861285,62400659200,00,0.00,N,2,1100,
20231004,72000,70100,72600,69200,661466,47424949100,00,0.00,N,2,1700,
20230925,70300,72100,72100,69500,353895,25007985600,00,0.00,N,5,-1800,
20230918,72100,71800,72500,70900,571758,41021410500,00,0.00,N,5,-300,
20230911,72400,68400,73000,68200,1119598,79761536486,00,0.00,N,2,4000,
20230904,68400,67100,68400,66500,483534,32642040800,00,0.00,N,2,800,
20230828,67600,68200,68400,67000,659209,44556913200,00,0.00,N,2,500,
20230821,67100,66300,67300,65400,688690,45729443200,00,0.00,N,2,1100,
20230814,66000,70000,70000,65700,583259,39212016000,00,0.00,N,5,-4300,
20230807,70300,69900,72000,69800,734231,51979549000,00,0.00,N,2,500,
20230731,69800,69700,70400,68600,752487,52345565200,00,0.00,N,2,700,
20230724,69100,69200,69600,67000,845935,57895992200,00,0.00,N,3,0,
20230717,69100,70200,71000,68100,545847,37795628400,00,0.00,N,5,-1900,
20230710,71000,68000,72600,67200,2002972,141013923300,00,0.00,N,2,4600,
20230703,66400,67100,68000,66100,834637,55948365300,00,0.00,N,5,-900,
20230626,67300,64000,67800,63500,860097,56951395150,00,0.00,N,2,3400,
20230619,63900,66200,66500,63700,826847,53889763300,00,0.00,N,5,-2600,
20230612,66500,68400,68500,65200,988589,65731229600,00,0.00,N,5,-1500,
20230605,68000,66900,68800,66600,726419,49464717700,00,0.00,N,2,1100,
20230530,66900,66700,67200,65700,1285525,85230858700,00,0.00,N,2,200,
20230522,66700,67700,68000,66300,948157,63666411800,00,0.00,N,5,-900,
20230515,67600,67400,67900,65900,736553,49323752600,00,0.00,N,2,800,
20230508,66800,66700,68000,65900,805032,54032407300,00,0.00,N,3,0,
20230502,66800,66300,67400,66100,549181,36696510450,00,0.00,N,2,500,
20230424,66300,66000,67000,63600,842881,55108461000,00,0.00,N,2,300,
20230417,66000,64300,66100,64000,766211,49862769100,00,0.00,N,2,1300,
20230410,64700,61400,65200,61300,1058283,67093721458,00,0.00,N,2,3100,
20230403,61600,62400,63400,61200,755113,47004328700,00,0.00,N,5,-1200,
20230327,62800,62700,63700,61600,1110713,69663154100,00,0.00,N,2,200,
20230320,62600,64400,65800,62200,1095365,69923812500,00,0.00,N,5,-1500,
20230313,64100,67000,67100,63500,1230270,80063101200,00,0.00,N,5,-2500,
20230306,66600,67200,67800,65900,1089809,72773518500,00,0.00,N,5,-300,
20230227,66900,67300,68600,66600,962408,64921940732,00,0.00,N,5,-900,
20230220,67800,66800,68200,66400,944963,63635655924,00,0.00,N,2,800,
20230213,67000,67400,67700,65700,863321,57749631300,00,0.00,N,5,-700,
20230206,67700,66900,67700,66400,1191157,79900813700,00,0.00,N,2,500,
20230130,67200,72100,72500,66700,2344243,162445581800,00,0.00,N,5,-5400,
20230125,72600,70500,73000,70500,686579,49115737400,00,0.00,N,2,1500,
20230116,71100,71800,72500,70100,872753,62315345000,00,0.00,N,5,-700,
20230109,71800,72600,72800,70400,1313654,93464117200,00,0.00,N,5,-600,
20230102,72400,71500,72800,68400,1038498,73360828300,00,0.00,N,2,1400,
20221226,71000,74000,74100,69600,999773,72123798800,00,0.00,N,5,-3200,
20221219,74200,72400,74700,72400,967076,71458312322,00,0.00,N,2,1000,
20221212,73200,73900,74400,72700,1194834,87939521500,00,0.00,N,5,-500,
20221205,73700,69200,74100,67400,2323782,166105264600,00,0.00,N,2,4400,
20221128,69300,69100,73400,68600,1561476,111233584600,00,0.00,N,5,-500,
20221121,69800,67000,70200,66000,829396,56913880600,00,0.00,N,2,3300,
20221114,66500,67000,68300,65900,884351,59406966900,00,0.00,N,5,-900,
20221107,67400,68000,68400,66500,1064208,71814715200,00,0.00,N,5,-100,
20221031,67500,67200,68600,65900,995891,67057049300,00,0.00,N,2,100,
20221024,67400,66600,67700,65000,1144836,76127972200,00,0.00,N,2,1200,
20221017,66200,65700,67200,64700,1005519,66302139200,00,0.00,N,2,600,
20221011,65600,65200,66100,64300,997366,64952670700,00,0.00,N,5,-200,
20221004,65800,62200,65900,60800,1410496,88827596900,00,0.00,N,2,3400,
20220926,62400,64600,65300,60200,1443720,90563999900,00,0.00,N,5,-2300,
20220919,64700,63700,65200,61800,1028014,65704757300,00,0.00,N,2,1100,
20220913,63600,64900,66000,63000,1268401,81646873600,00,0.00,N,5,-900,
20220905,64500,64400,64800,63100,925754,59300009200,00,0.00,N,2,400,
20220829,64100,61000,64100,59900,1194910,74146086800,00,0.00,N,2,1900,
20220822,62200,61600,62700,60700,796873,49237731900,00,0.00,N,3,0,
20220816,62200,62100,63000,61200,456124,28401368600,00,0.00,N,5,-100,
20220808,62300,60400,63500,60200,797100,49538948500,00,0.00,N,2,1400,
20220801,60900,60200,61400,58900,842562,50489607370,00,0.00,N,2,200,
20220725,60700,59000,61800,59000,764708,45977777400,00,0.00,N,2,1100,
20220718,59600,57800,60300,57300,958216,56436204700,00,0.00,N,2,2600,
20220711,57000,60300,60300,56000,964196,56139960100,00,0.00,N,5,-3200,
20220704,60200,62900,63800,59000,1437941,87245287800,00,0.00,N,5,-3000,
20220627,63200,64800,65200,62400,980833,62725428000,00,0.00,N,5,-1200,
20220620,64400,66900,67300,63600,1274860,84121091900,00,0.00,N,5,-2100,
20220613,66500,64000,66900,62700,1424171,92508034900,00,0.00,N,2,1400,
20220607,65100,66500,66800,64500,931276,60985015800,00,0.00,N,5,-1300,
20220530,66400,69500,70300,66300,2526380,172243426200,00,0.00,N,5,-3400,
20220523,69800,66800,69900,66000,1498983,101871930700,00,0.00,N,2,2900,
20220516,66900,65500,67400,65000,1602419,106299885100,00,0.00,N,2,1700,
20220509,65200,64500,65300,61800,1258034,80320612400,00,0.00,N,2,100,
20220502,65100,64600,65200,63700,600939,38779982300,00,0.00,N,3,0,
20220425,65100,65500,66100,62800,925417,59634286700,00,0.00,N,5,-1100,
20220418,66200,64200,66200,64100,880096,57585868800,00,0.00,N,2,1500,
20220411,64700,64000,65800,64000,1068120,69494477500,00,0.00,N,2,200,
20220404,64500,65100,66000,64200,947321,61664090100,00,0.00,N,5,-900,
20220328,65400,63000,66100,63000,1251043,81426157500,00,0.00,N,2,1800,
20220321,63600,62700,64100,61800,976057,61696820400,00,0.00,N,2,1000,
20220314,62600,59400,62700,59300,1244489,76255853000,00,0.00,N,2,2800,
20220307,59800,59700,60000,58000,1065599,63017489000,00,0.00,N,5,-800,
20220228,60600,59900,61400,59200,1060404,63807060400,00,0.00,N,2,500,
20220221,60100,63300,63800,59800,1407974,86243545600,00,0.00,N,5,-4300,
20220214,64400,63900,64500,61700,963816,60987490300,00,0.00,N,3,0,
20220207,64400,63000,65200,62600,1474703,94803460600,00,0.00,N,2,1000,
20220203,63400,60900,63700,60900,493062,30862425900,00,0.00,N,2,3000,
20220124,60400,65600,65800,59000,1692155,103882158100,00,0.00,N,5,-4800,
20220117,65200,66600,67000,63700,1088937,71438209900,00,0.00,N,5,-1300,
20220110,66500,65200,68000,65200,1769996,118493230700,00,0.00,N,2,700,
20220103,65800,63800,66700,63700,1501536,97998897200,00,0.00,N,2,1700,
20211227,64100,67800,68500,64100,1649111,109832471300,00,0.00,N,5,-3600,
20211220,67700,68000,68300,66700,1018969,68642334000,00,0.00,N,5,-600,
20211213,68300,67300,68700,67000,1038226,70360899100,00,0.00,N,2,1000,
20211206,67300,66100,68000,66000,1463580,98122310000,00,0.00,N,2,1000,
20211129,66300,62000,66500,59200,6270870,391424117867,00,0.00,N,2,3000,
20211122,63300,64800,67700,62900,1589351,103779837200,00,0.00,N,5,-1500,
20211115,64800,66500,67300,64000,1631215,107025062700,00,0.00,N,5,-1700,
20211108,66500,68100,68900,65700,1199046,80188750400,00,0.00,N,5,-1700,
20211101,68200,67800,69300,67600,957085,65317171800,00,0.00,N,2,900,
20211025,67300,70000,70900,67300,1372138,95051432100,00,0.00,N,5,-3100,
20211018,70400,70600,71400,69900,837165,59124318900,00,0.00,N,5,-200,
20211012,70600,70800,71800,68400,1475874,102557120300,00,0.00,N,5,-900,
20211005,71500,71100,74000,70400,1397105,100882962800,00,0.00,N,5,-200,
20210927,71700,71900,74500,71300,1511169,110349507300,00,0.00,N,5,-700,
20210923,72400,72300,73300,71200,485904,35023468900,00,0.00,N,5,-400,
20210913,72800,73100,75500,72500,1243892,91679555000,00,0.00,N,5,-900,
20210906,73700,74600,75200,73000,1090722,80701227500,00,0.00,N,5,-900,
20210830,74600,74800,75100,72000,1217750,90051275400,00,0.00,N,2,100,
20210823,74500,71000,75700,71000,1464241,107726531064,00,0.00,N,2,3800,
20210817,70700,76200,77400,70200,1961075,144253931200,00,0.00,N,5,-5500,
20210809,76200,77200,78500,75500,1633041,125497901500,00,0.00,N,5,-800,
20210802,77000,76100,78400,75100,1319337,101387290900,00,0.00,N,2,1600,
20210726,75400,76900,77000,75400,1155693,87734769768,00,0.00,N,5,-1400,
20210719,76800,76500,77500,75000,1219131,92857600400,00,0.00,N,5,-500,
20210712,77300,76000,78100,76000,1299520,100148485600,00,0.00,N,2,1700,