stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,104100,108900,119800,103700,1758801,201033883300,00,0.00,N,5,-5800,
20250217,109900,104900,117000,101600,1698780,187341955400,00,0.00,N,2,5900,
20250210,104000,102300,109600,99400,1313913,136617701000,00,0.00,N,2,4300,
20250203,99700,99800,101300,93000,902715,87814175800,00,0.00,N,5,-2800,
20250131,102500,101000,103600,97700,128321,12956647500,00,0.00,N,5,-800,
20250120,103300,103900,110400,99700,1485837,155473178100,00,0.00,N,5,-900,
20250113,104200,80300,106300,79300,2914909,282679702900,00,0.00,N,2,23900,
20250106,80300,77800,84800,77700,725483,59229728700,00,0.00,N,2,3800,
20241230,76500,74600,77700,71000,380113,28450151800,00,0.00,N,2,1700,
20241223,74800,77700,81400,73700,406772,31245925400,00,0.00,N,5,-2900,
20241216,77700,82400,83900,75400,937746,73120211900,00,0.00,N,5,-3400,
20241209,81100,85900,86800,79900,752076,62081986600,00,0.00,N,5,-6800,
20241202,87900,83600,93400,83600,717233,64252126500,00,0.00,N,2,4800,
20241125,83100,87300,92700,83000,401831,35546862100,00,0.00,N,5,-4100,
20241118,87200,82600,89900,81300,465794,40184360800,00,0.00,N,2,4600,
20241111,82600,92500,94500,73600,995640,85320538400,00,0.00,N,5,-9800,
20241104,92400,103000,108500,89000,1097657,107487130300,00,0.00,N,5,-10900,
20241028,103300,102000,108900,101000,626583,66506306200,00,0.00,N,2,400,
20241021,102900,100200,108200,98000,703600,72361935300,00,0.00,N,2,2500,
20241014,100400,114900,118000,100200,1588581,168279308000,00,0.00,N,5,-17500,
20241007,117900,119800,127400,116400,1014511,123986068900,00,0.00,N,2,1200,
20240930,116700,115500,119500,109000,569100,65678096400,00,0.00,N,2,2300,
20240923,114400,96800,117800,96300,1189556,130935731200,00,0.00,N,2,17900,
20240919,96500,97000,98800,96300,220529,21459524500,00,0.00,N,5,-500,
20240909,97000,90300,99800,89400,869341,81584837300,00,0.00,N,2,4100,
20240902,92900,111300,115600,92500,1289323,135100825100,00,0.00,N,5,-19100,
20240826,112000,112500,114200,104200,936250,102585304900,00,0.00,N,2,100,
20240819,111900,124100,126100,110200,1466818,170614517300,00,0.00,N,5,-10300,
20240812,122200,117000,129400,111700,1419951,172731329500,00,0.00,N,2,9500,
20240805,112700,109900,116000,99400,1353853,146371931900,00,0.00,N,2,700,
20240729,112000,108000,122900,107000,1300034,150550324900,00,0.00,N,2,7200,
20240722,104800,120100,120100,103200,1098902,119875200100,00,0.00,N,5,-16300,
20240715,121100,125800,128300,117900,1083004,132667387900,00,0.00,N,5,-4800,
20240708,125900,137000,140000,125700,1305110,172832299400,00,0.00,N,5,-11200,
20240701,137100,142100,155500,133700,2088025,299171711100,00,0.00,N,5,-5900,
20240624,143000,138800,158900,134300,2928894,434164123600,00,0.00,N,2,5100,
20240617,137900,144000,152900,135200,2406626,346917172900,00,0.00,N,5,-8100,
20240610,146000,124800,163400,121800,8052041,1206686283700,00,0.00,N,2,22100,
20240603,123900,118800,127800,115500,2006961,245237050200,00,0.00,N,2,7400,
20240527,116500,100000,123000,97200,3739517,429652662200,00,0.00,N,2,17500,
20240520,99000,102200,103900,98000,764973,76833614500,00,0.00,N,5,-1900,
20240513,100900,94400,104000,93100,1276008,127853573900,00,0.00,N,2,6900,
20240507,94000,95300,97900,91200,714737,67380315600,00,0.00,N,5,-500,
20240429,94500,93400,98000,91000,536396,50767306900,00,0.00,N,2,2200,
20240422,92300,89800,94700,87100,725126,66262027500,00,0.00,N,2,3200,
20240415,89100,85200,93700,84200,1076412,96847007500,00,0.00,N,2,3200,
20240408,85900,90000,90600,85000,449646,39127706000,00,0.00,N,5,-2800,
20240401,88700,93700,95800,86100,828995,74739491400,00,0.00,N,5,-4000,
20240325,92700,97000,103200,91300,1439929,140101377200,00,0.00,N,5,-4300,
20240318,97000,91600,99200,90800,1510149,143996150700,00,0.00,N,2,6500,
20240311,90500,80000,98100,77500,2894176,263771313600,00,0.00,N,2,11800,
20240304,78700,75500,84500,74700,1519280,121543897700,00,0.00,N,2,3500,
20240226,75200,75300,80000,73700,623335,47554645100,00,0.00,N,5,-300,
20240219,75500,72000,84000,69200,1359916,104459339700,00,0.00,N,2,3800,
20240213,71700,70900,73700,67800,452817,31964520500,00,0.00,N,2,1000,
20240205,70700,72500,72800,69300,283313,20074157800,00,0.00,N,5,-1900,
20240129,72600,73500,73500,68300,371480,26373600300,00,0.00,N,5,-1000,
20240122,73600,77100,78000,69800,417060,30514523400,00,0.00,N,5,-3500,
20240115,77100,82800,83900,76500,293743,23361501900,00,0.00,N,5,-5900,
20240108,83000,85100,86300,81400,197871,16612941800,00,0.00,N,5,-2500,
20240102,85500,86400,87500,82000,239253,20253907400,00,0.00,N,5,-900,
20231226,86400,87500,88000,83800,230862,19759747000,00,0.00,N,5,-1600,
20231218,88000,91000,93300,88000,567357,51355513400,00,0.00,N,5,-2300,
20231211,90300,84200,90300,82000,498197,42957629800,00,0.00,N,2,6400,
20231204,83900,85000,87500,81500,379508,31949878400,00,0.00,N,5,-100,
20231127,84000,82600,87400,80800,381548,32075685800,00,0.00,N,2,1900,
20231120,82100,81500,82400,79700,301531,24410514500,00,0.00,N,2,1900,
20231113,80200,75600,83500,75000,343335,27202057400,00,0.00,N,2,5400,
20231106,74800,77700,85400,74800,849024,68265247400,00,0.00,N,2,2300,
20231030,72500,68900,74200,67500,450077,31792815400,00,0.00,N,2,2400,
20231023,70100,74000,78600,69100,708737,51781074300,00,0.00,N,5,-4400,
20231016,74500,81900,83800,73800,441760,34727052300,00,0.00,N,5,-7800,
20231010,82300,82700,84800,78300,335905,27526323700,00,0.00,N,5,-300,
20231004,82600,83700,84400,79000,285764,23293120100,00,0.00,N,5,-1100,
20230925,83700,86800,87900,81400,257356,21718450900,00,0.00,N,5,-4200,
20230918,87900,93000,93700,85300,508523,45681526000,00,0.00,N,5,-5100,
20230911,93000,90800,93000,88700,619334,56366522400,00,0.00,N,2,2300,
20230904,90700,96900,99500,89500,804224,75625215800,00,0.00,N,5,-5800,
20230828,96500,95000,103400,92700,1499537,146805724000,00,0.00,N,2,2900,
20230821,93600,89500,96000,88100,1018442,94268013000,00,0.00,N,2,4800,
20230814,88800,91000,94800,85400,1172859,105475091000,00,0.00,N,5,-400,
20230807,89200,92300,92400,86300,750534,67058815200,00,0.00,N,5,-3100,
20230731,92300,99700,101900,92100,1149274,111087735200,00,0.00,N,5,-6600,
20230724,98900,106500,117500,94200,3542417,379996884900,00,0.00,N,5,-7200,
20230717,106100,95700,115800,93600,4540589,487999300600,00,0.00,N,2,11300,
20230710,94800,98600,100500,91500,1218720,116916711400,00,0.00,N,5,-4200,
20230703,99000,98100,106800,94700,1665333,167792015700,00,0.00,N,2,2500,
20230626,96500,99000,99700,93200,678215,64809901300,00,0.00,N,5,-2400,
20230619,98900,103400,107300,97700,848780,86139156000,00,0.00,N,5,-4400,
20230612,103300,109700,111000,100800,1736281,185600552100,00,0.00,N,5,-3700,
20230605,107000,98300,108400,95700,1311312,133377660200,00,0.00,N,2,9300,
20230530,97700,91500,98700,90000,1024880,97347006100,00,0.00,N,2,7700,
20230522,90000,86000,92200,85100,1056611,95083314600,00,0.00,N,2,4000,
20230515,86000,88400,89300,85200,1050488,91073958300,00,0.00,N,5,-2600,
20230508,88600,104400,104500,88100,2048450,193327188800,00,0.00,N,5,-5700,
20230502,94300,98700,100900,93000,774994,75122953200,00,0.00,N,5,-4000,
20230424,98300,107500,109300,96800,1631612,164492203400,00,0.00,N,5,-9600,
20230417,107900,115400,121000,107000,1807825,208304418100,00,0.00,N,5,-8800,
20230410,116700,132300,137000,111700,4082525,509977707500,00,0.00,N,5,-12600,
20230403,129300,105200,138300,101100,6919752,817806001000,00,0.00,N,2,27400,
20230327,101900,92800,106800,92800,2835083,284010438500,00,0.00,N,2,9900,
20230320,92000,84000,98200,83100,1910872,175790492100,00,0.00,N,2,6900,
20230313,85100,88200,90800,84300,1153469,101387974300,00,0.00,N,5,-4100,
20230306,89200,102900,108900,88000,2376998,235232409800,00,0.00,N,5,-10300,
20230227,99500,90600,99500,90600,1140127,109351673100,00,0.00,N,2,7600,
20230220,91900,97200,99300,91000,1154011,109282614600,00,0.00,N,5,-5200,
20230213,97100,95100,102000,89500,1994845,189298200300,00,0.00,N,2,900,
20230206,96200,87800,101200,86800,1556242,145780263100,00,0.00,N,2,8700,
20230130,87500,85200,88700,84000,613660,53130924300,00,0.00,N,2,3500,
20230125,84000,81900,86700,81200,457052,38399369000,00,0.00,N,2,3300,
20230116,80700,81900,82900,79200,363225,29404267400,00,0.00,N,5,-1200,
20230109,81900,80900,83600,80600,522474,42798586700,00,0.00,N,2,2600,
20230102,79300,71800,80200,71800,762004,58464058000,00,0.00,N,2,8300,
20221226,71000,70300,73600,69300,635177,45147376300,00,0.00,N,2,700,
20221219,70300,78600,79100,70100,749828,55866354600,00,0.00,N,5,-8800,
20221212,79100,81200,81700,77500,676712,53736207200,00,0.00,N,5,-2100,
20221205,81200,93000,93100,80300,926432,79787226300,00,0.00,N,5,-11100,
20221128,92300,90800,93800,87400,478663,43623469900,00,0.00,N,2,1500,
20221121,90800,89600,92000,84100,631110,55165792500,00,0.00,N,2,1200,
20221114,89600,93000,96000,89200,776863,72572796600,00,0.00,N,5,-3100,
20221107,92700,90900,93500,88900,767130,69972692500,00,0.00,N,2,2200,
20221031,90500,91200,94400,87400,699495,63642673100,00,0.00,N,2,1100,
20221024,89400,89700,91200,85200,577617,50326211400,00,0.00,N,2,1400,
20221017,88000,80100,93100,79300,915632,81103261700,00,0.00,N,2,6200,
20221011,81800,81400,82800,78800,363089,29388588900,00,0.00,N,5,-2300,
20221004,84100,80100,86200,78100,521376,42603266900,00,0.00,N,2,5000,
20220926,79100,84100,85400,77800,915180,74330083900,00,0.00,N,5,-6500,
20220919,85600,93300,93900,85300,544415,48144075800,00,0.00,N,5,-7700,
20220913,93300,97200,98000,92200,646920,61367758800,00,0.00,N,5,-2400,
20220905,95700,96800,98900,92700,736730,70515835500,00,0.00,N,5,-1000,
20220829,96700,88500,99700,88200,1323820,127858803300,00,0.00,N,2,4800,
20220822,91900,83900,93300,81000,966427,84559320100,00,0.00,N,2,6400,
20220816,85500,87500,88200,85500,467988,40605950300,00,0.00,N,5,-1500,
20220808,87000,83300,87800,82700,917076,78346819900,00,0.00,N,2,2700,
20220801,84300,75400,85300,74700,1597437,129765089600,00,0.00,N,2,9600,
20220725,74700,74200,76500,71100,663651,49120164100,00,0.00,N,2,1500,
20220718,73200,66500,76200,64700,960659,68046524600,00,0.00,N,2,8400,
20220711,64800,66100,66500,61200,480519,30967777700,00,0.00,N,5,-800,
20220704,65600,63600,67200,61100,660686,42560842500,00,0.00,N,2,2300,
20220627,63300,72600,74500,63100,905930,61895662200,00,0.00,N,5,-8100,
20220620,71400,81400,81500,67400,1310675,95899664500,00,0.00,N,5,-8700,
20220613,80100,81600,82000,74000,1388916,109141212800,00,0.00,N,5,-3300,
20220607,83400,87000,87000,80200,618535,51127365700,00,0.00,N,5,-3600,
20220530,87000,89500,91900,86400,793404,70207435000,00,0.00,N,5,-1400,
20220523,88400,100900,102100,88100,1914340,179325257400,00,0.00,N,5,-11400,
20220516,99800,80500,102100,79500,3049080,283920781500,00,0.00,N,2,20400,
20220509,79400,83300,83400,76600,747139,59410744400,00,0.00,N,5,-4400,
20220502,83800,81900,86600,80500,571963,47666916000,00,0.00,N,2,300,
20220425,83500,83700,85300,80200,653747,54275602400,00,0.00,N,5,-3000,
20220418,86500,92500,92900,85300,1019707,90795872400,00,0.00,N,5,-6500,
20220411,93000,98100,99900,91000,968612,91976843200,00,0.00,N,5,-5100,
20220404,98100,91800,99800,90900,1169438,112797297500,00,0.00,N,2,5900,
20220328,92200,92800,95900,90300,733840,68685821200,00,0.00,N,5,-800,
20220321,93000,92700,95100,90400,585448,54407381200,00,0.00,N,2,1300,
20220314,91700,88200,91700,79300,1080610,92221125800,00,0.00,N,2,2500,
20220307,89200,87000,91000,85100,507273,44765632000,00,0.00,N,2,700,
20220228,88500,87500,92500,86900,600091,53884675200,00,0.00,N,2,300,
20220221,88200,87500,90100,83100,863258,75098874100,00,0.00,N,5,-1200,
20220214,89400,88300,92400,85800,962905,85301594200,00,0.00,N,5,-1300,
20220207,90700,92700,97300,89400,1006825,93336275000,00,0.00,N,5,-1300,
20220203,92000,90400,92000,88300,519979,46987576200,00,0.00,N,2,4200,
20220124,87800,101900,103800,80800,2395201,226181483700,00,0.00,N,5,-15500,
20220117,103300,94000,105500,94000,1686826,170606194600,00,0.00,N,2,9300,
20220110,94000,96000,99300,91300,1054600,100569163400,00,0.00,N,5,-2600,
20220103,96600,107800,107800,96400,1133889,114500818100,00,0.00,N,5,-10000,
20211227,106600,102200,108500,98100,1676035,172332527300,00,0.00,N,2,5100,
20211220,101500,99500,103000,93500,1556421,154284440100,00,0.00,N,2,1500,
20211213,100000,110000,110700,97600,1593036,163085350200,00,0.00,N,5,-10000,
20211206,110000,110000,116100,107100,1553755,172894422900,00,0.00,N,5,-2500,
20211129,112500,121500,128400,108000,2805756,333401304500,00,0.00,N,5,-13100,
20211122,125600,114300,130500,106200,3410696,405178232200,00,0.00,N,2,10200,
20211115,115400,114400,119500,109000,2943645,337585706900,00,0.00,N,5,-1200,
20211108,116600,110000,118700,105000,3692167,414289804000,00,0.00,N,2,8400,
20211101,108200,104700,111200,98800,2508449,261105339600,00,0.00,N,2,3800,
20211025,104400,101600,120600,98400,5440178,597925241100,00,0.00,N,2,4200,
20211018,100200,104700,113000,100100,3838607,405260858600,00,0.00,N,5,-4300,
20211012,104500,93300,114200,93000,5133122,538898767400,00,0.00,N,2,10800,
20211005,93700,96000,112100,88500,7198331,721805548200,00,0.00,N,5,-3900,
20210927,97600,97800,104900,94100,5510967,549266396300,00,0.00,N,2,1200,
20210923,96400,80200,98900,78400,4509495,409779538600,00,0.00,N,2,14700,
20210913,81700,78300,86100,77000,4578030,373090973000,00,0.00,N,2,2600,
20210906,79100,70000,85000,68000,9678281,743688141600,00,0.00,N,2,10800,
20210830,68300,54900,69400,53100,5677143,361059132800,00,0.00,N,2,13800,
20210823,54500,57300,58300,53500,1540750,85599149200,00,0.00,N,5,-2300,
20210817,56800,59000,61500,55300,1971841,114400031400,00,0.00,N,5,-3000,
20210809,59800,58000,62200,56800,2509903,150770179800,00,0.00,N,2,1700,
20210802,58100,57400,59200,54600,1641607,93673071000,00,0.00,N,2,700,
20210726,57400,57000,59300,55500,2001129,114560843700,00,0.00,N,2,800,
20210719,56600,60600,65200,55500,4298090,255584764600,00,0.00,N,5,-4000,
20210712,60600,50300,62000,49050,6191954,347927009050,00,0.00,N,2,10800,