stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,36050,41100,41350,36050,7028712,263559905700,00,0.00,N,5,-5050,
20250217,41100,40200,41550,39900,1122049,45876574500,00,0.00,N,2,1200,
20250210,39900,38250,40100,38100,1226306,48203433750,00,0.00,N,2,1500,
20250203,38400,38300,38800,37700,579399,22135662700,00,0.00,N,5,-100,
20250131,38500,38700,38750,38100,154900,5934705600,00,0.00,N,2,150,
20250120,38350,38600,39000,37600,1149370,43951572600,00,0.00,N,5,-150,
20250113,38500,39400,40400,38450,788269,30859198250,00,0.00,N,5,-900,
20250106,39400,39250,39800,38900,680462,26800145750,00,0.00,N,2,250,
20241230,39150,39850,40000,38600,441501,17327616850,00,0.00,N,5,-700,
20241223,39850,40600,41850,39650,687709,28120463350,00,0.00,N,5,-500,
20241216,40350,40700,41150,39850,960160,38857351400,00,0.00,N,5,-200,
20241209,40550,40500,41050,39650,874086,35336287400,00,0.00,N,2,50,
20241202,40500,41950,42700,39850,779657,32256440800,00,0.00,N,5,-1300,
20241125,41800,42500,42700,41500,770592,32341237500,00,0.00,N,5,-400,
20241118,42200,40550,42700,40550,480056,20113805200,00,0.00,N,2,1450,
20241111,40750,41950,42400,40450,655809,26915974850,00,0.00,N,5,-1400,
20241104,42150,41550,43250,41300,681167,28882620100,00,0.00,N,2,600,
20241028,41550,42150,42750,40700,637626,26563802800,00,0.00,N,5,-500,
20241021,42050,41700,42850,41250,636841,26824896500,00,0.00,N,2,400,
20241014,41650,41950,42550,41500,873081,36529791050,00,0.00,N,5,-500,
20241007,42150,43100,43300,41600,698548,29562628000,00,0.00,N,5,-1100,
20240930,43250,43050,43600,42250,434119,18586173350,00,0.00,N,2,400,
20240923,42850,45300,45700,42600,1177459,51262316750,00,0.00,N,5,-1950,
20240919,44800,45100,45550,44200,378347,16943874650,00,0.00,N,2,100,
20240909,44700,45550,46700,42700,780209,34526309500,00,0.00,N,5,-1950,
20240902,46650,45150,48300,44350,780470,36432349550,00,0.00,N,2,1500,
20240826,45150,45800,47100,45150,514923,23687750100,00,0.00,N,5,-550,
20240819,45700,45650,46400,44300,409346,18572657750,00,0.00,N,2,350,
20240812,45350,43750,45900,43600,465509,20943596650,00,0.00,N,2,1750,
20240805,43600,46600,46600,43200,835766,37188107700,00,0.00,N,5,-3900,
20240729,47500,48200,49150,47250,642772,31113770000,00,0.00,N,2,50,
20240722,47450,47900,48850,45800,711330,33622250550,00,0.00,N,5,-450,
20240715,47900,46800,49600,46400,1184839,57300869600,00,0.00,N,2,1500,
20240708,46400,48300,48650,45350,1058446,49770876000,00,0.00,N,5,-1900,
20240701,48300,46900,49600,44900,1385431,65394812900,00,0.00,N,2,1400,
20240624,46900,50800,51500,44800,5850049,276867487350,00,0.00,N,5,-7000,
20240617,53900,43800,57500,43200,4817270,255898485150,00,0.00,N,2,10450,
20240610,43450,42600,44250,42200,676087,29184339100,00,0.00,N,2,500,
20240603,42950,43700,45500,42500,736503,32233300000,00,0.00,N,5,-650,
20240527,43600,42800,44000,42700,631914,27413493150,00,0.00,N,2,700,
20240520,42900,44200,44500,42550,541994,23503657850,00,0.00,N,5,-850,
20240513,43750,44750,45400,43750,399565,17739676100,00,0.00,N,5,-800,
20240507,44550,43450,44850,42950,694222,30524046900,00,0.00,N,2,1400,
20240429,43150,44350,45600,43100,594473,26356087850,00,0.00,N,5,-800,
20240422,43950,43850,45400,42800,678855,29797952250,00,0.00,N,2,700,
20240415,43250,44600,45800,41550,1164375,50543742700,00,0.00,N,5,-450,
20240408,43700,50500,51700,43700,1196034,56837649550,00,0.00,N,5,-6800,
20240401,50500,48700,51300,46650,829790,40650731300,00,0.00,N,2,2250,
20240325,48250,49850,50900,48150,552197,27240312100,00,0.00,N,5,-1950,
20240318,50200,49850,52400,48650,886934,45034380250,00,0.00,N,2,800,
20240311,49400,48250,50700,46600,942850,46113672550,00,0.00,N,2,700,
20240304,48700,49000,50600,48200,659597,32472514500,00,0.00,N,2,650,
20240226,48050,49150,49250,45150,1029458,48623638200,00,0.00,N,5,-900,
20240219,48950,48700,51900,47700,899716,44596513150,00,0.00,N,2,250,
20240213,48700,52100,52700,46800,744743,36805353500,00,0.00,N,5,-3300,
20240205,52000,49750,52800,48050,1036527,52387016500,00,0.00,N,2,1700,
20240129,50300,41800,51200,41550,2063645,97159745750,00,0.00,N,2,8500,
20240122,41800,40450,42050,40000,407083,16767500450,00,0.00,N,2,1300,
20240115,40500,40500,40550,39650,449146,17993148335,00,0.00,N,2,150,
20240108,40350,40850,41000,39700,531183,21465737393,00,0.00,N,5,-250,
20240102,40600,40500,40950,39850,510031,20611065350,00,0.00,N,5,-300,
20231226,40900,42850,42950,39800,797711,32702939650,00,0.00,N,5,-1750,
20231218,42650,42100,42950,41900,625434,26553380950,00,0.00,N,2,300,
20231211,42350,42000,42800,41750,834505,35310464705,00,0.00,N,2,400,
20231204,41950,41300,42300,41000,420959,17595902850,00,0.00,N,2,1050,
20231127,40900,42950,43200,40900,654987,27410118500,00,0.00,N,5,-2050,
20231120,42950,42550,42950,41800,415621,17675508900,00,0.00,N,2,450,
20231113,42500,42450,43000,42000,483497,20555578450,00,0.00,N,2,350,
20231106,42150,40800,42450,40600,754222,31427809200,00,0.00,N,2,1350,
20231030,40800,39200,40850,39200,538482,21506630350,00,0.00,N,2,1500,
20231023,39300,39850,40100,38800,501748,19805300800,00,0.00,N,5,-250,
20231016,39550,40100,40650,39100,1068263,42730635400,00,0.00,N,5,-150,
20231010,39700,39400,40350,38850,857463,34047207950,00,0.00,N,2,1400,
20231004,38300,39450,40200,38050,486792,18780232750,00,0.00,N,5,-1600,
20230925,39900,39700,40800,39650,464312,18692294300,00,0.00,N,3,0,
20230918,39900,40800,41200,39400,588646,23774419450,00,0.00,N,5,-550,
20230911,40450,39850,41200,39500,893154,36035226550,00,0.00,N,2,750,
20230904,39700,38200,40900,38200,1020463,40372631400,00,0.00,N,2,1700,
20230828,38000,37900,38700,37550,649697,24736581975,00,0.00,N,2,350,
20230821,37650,37600,38700,37300,489129,18520798250,00,0.00,N,2,250,
20230814,37400,38750,39050,37300,533823,20397468200,00,0.00,N,5,-1350,
20230807,38750,38650,39900,38450,911156,35647866900,00,0.00,N,3,0,
20230731,38750,37950,39300,37450,892129,34148246950,00,0.00,N,2,1150,
20230724,37600,38550,38550,37000,854049,32352536400,00,0.00,N,5,-950,
20230717,38550,37600,38650,37400,650249,24727187050,00,0.00,N,2,600,
20230710,37950,35250,38050,35150,1108161,40713597400,00,0.00,N,2,2850,
20230703,35100,36650,37200,34500,1039948,37006485500,00,0.00,N,5,-1550,
20230626,36650,37050,37150,35700,805498,29417039000,00,0.00,N,5,-300,
20230619,36950,38850,39050,36850,779935,29585524800,00,0.00,N,5,-1900,
20230612,38850,39400,39600,38250,991692,38455895650,00,0.00,N,5,-550,
20230605,39400,39050,39450,38800,618858,24219509300,00,0.00,N,2,650,
20230530,38750,39500,39600,38150,956345,36963401650,00,0.00,N,5,-550,
20230522,39300,39800,40250,39200,550353,21883339350,00,0.00,N,5,-350,
20230515,39650,39350,39950,39100,564294,22310527500,00,0.00,N,2,50,
20230508,39600,39400,40000,39200,606034,24021679250,00,0.00,N,2,200,
20230502,39400,39550,40200,38900,310000,12258465250,00,0.00,N,5,-300,
20230424,39700,40700,40700,38850,782598,30876713700,00,0.00,N,5,-850,
20230417,40550,41050,41200,39850,644278,26149958850,00,0.00,N,5,-450,
20230410,41000,39800,41200,39600,791864,32003277600,00,0.00,N,2,1200,
20230403,39800,41000,41650,39600,514033,20792308700,00,0.00,N,5,-600,
20230327,40400,39250,40800,38500,657170,26166704150,00,0.00,N,2,1350,
20230320,39050,39850,40150,38900,488679,19248509600,00,0.00,N,5,-700,
20230313,39750,40200,40400,38550,896107,35439926750,00,0.00,N,5,-450,
20230306,40200,40600,41050,39600,847853,34269969050,00,0.00,N,5,-300,
20230227,40500,42050,42050,40300,724357,29660456950,00,0.00,N,5,-1700,
20230220,42200,42550,42850,41950,469310,19868017450,00,0.00,N,5,-650,
20230213,42850,42500,43900,41900,822927,35363404800,00,0.00,N,2,350,
20230206,42500,42750,43450,41800,730876,31025686650,00,0.00,N,5,-650,
20230130,43150,45600,46000,42500,733278,32454626500,00,0.00,N,5,-2800,
20230125,45950,45250,46100,44350,416986,18870733600,00,0.00,N,2,550,
20230116,45400,44400,45500,43900,459014,20565652200,00,0.00,N,2,700,
20230109,44700,42650,44850,42050,538459,23447031650,00,0.00,N,2,2650,
20230102,42050,43950,44000,40750,608512,25416460650,00,0.00,N,5,-1750,
20221226,43800,46600,47150,43550,710152,32088701000,00,0.00,N,5,-2800,
20221219,46600,45350,46800,45200,514438,23695776750,00,0.00,N,2,600,
20221212,46000,46000,46800,45200,601078,27651123450,00,0.00,N,2,100,
20221205,45900,47900,47950,44800,641535,29444695100,00,0.00,N,5,-1650,
20221128,47550,46550,49100,45200,811663,38471498850,00,0.00,N,2,950,
20221121,46600,46750,47450,46000,520912,24267459600,00,0.00,N,2,300,
20221114,46300,47550,48700,46200,650710,30847198250,00,0.00,N,5,-1300,
20221107,47600,47000,49100,46650,1080157,52122101550,00,0.00,N,2,750,
20221031,46850,46400,47000,45300,579339,26842053400,00,0.00,N,2,450,
20221024,46400,47100,47400,44200,682889,31288491600,00,0.00,N,5,-50,
20221017,46450,45850,47650,45400,1251760,58854519150,00,0.00,N,2,500,
20221011,45950,44550,46250,43400,717402,31958313100,00,0.00,N,2,1500,
20221004,44450,42550,44550,42350,598878,26181848300,00,0.00,N,2,2750,
20220926,41700,44950,44950,41150,1203690,50688033300,00,0.00,N,5,-4150,
20220919,45850,46050,47500,45450,777928,36157971300,00,0.00,N,5,-250,
20220913,46100,45650,46400,44850,721982,32911359450,00,0.00,N,2,700,
20220905,45400,46150,47050,44500,664037,30256748000,00,0.00,N,5,-350,
20220829,45750,44750,47300,44400,1117332,51388486700,00,0.00,N,2,400,
20220822,45350,44300,45700,43550,722653,32530020000,00,0.00,N,2,1000,
20220816,44350,43100,44600,43050,612100,26862205300,00,0.00,N,2,850,
20220808,43500,40450,43550,40250,897774,37792757350,00,0.00,N,2,2950,
20220801,40550,41500,41700,40000,674304,27414140750,00,0.00,N,5,-1100,
20220725,41650,40150,41800,40000,762595,31282309450,00,0.00,N,2,1500,
20220718,40150,38900,40850,38600,810824,32356716900,00,0.00,N,2,1450,
20220711,38700,39850,40100,38150,1032207,40376815100,00,0.00,N,5,-950,
20220704,39650,41100,41200,38300,1378237,54447201900,00,0.00,N,5,-1250,
20220627,40900,41400,43000,40550,1195172,49930975700,00,0.00,N,5,-450,
20220620,41350,45350,45400,39900,1907239,80362734050,00,0.00,N,5,-4000,
20220613,45350,46800,47550,44300,1710664,78238660150,00,0.00,N,5,-2200,
20220607,47550,46600,48600,46500,1366070,65255804600,00,0.00,N,2,1050,
20220530,46500,44900,46550,44250,1496422,67976788150,00,0.00,N,2,1850,
20220523,44650,45800,45900,42700,2281814,99634280300,00,0.00,N,5,-1100,
20220516,45750,47700,47850,44900,1641804,75752047950,00,0.00,N,5,-1700,
20220509,47450,47700,49350,45650,2361453,112314823750,00,0.00,N,5,-250,
20220502,47700,43550,47950,43200,1697160,78175016350,00,0.00,N,2,4000,
20220425,43700,43500,44550,42800,1098309,48021259950,00,0.00,N,5,-400,
20220418,44100,43750,44750,43250,864924,38214400700,00,0.00,N,5,-100,
20220411,44200,43050,44650,42700,848396,37415757050,00,0.00,N,2,900,
20220404,43300,43700,44850,42750,1179288,51874135150,00,0.00,N,5,-650,
20220328,43950,40550,44500,40450,2202895,94447079000,00,0.00,N,2,3150,
20220321,40800,40300,41100,39850,700053,28300291300,00,0.00,N,2,500,
20220314,40300,40250,41200,39500,1033927,41481314150,00,0.00,N,5,-150,
20220307,40450,42600,43200,40000,953834,39203199900,00,0.00,N,5,-1600,
20220228,42050,40600,42600,39950,1054012,43533215950,00,0.00,N,2,1550,
20220221,40500,40700,41000,39700,825709,33315116200,00,0.00,N,5,-350,
20220214,40850,42050,42050,40200,996061,40957227700,00,0.00,N,5,-750,
20220207,41600,39950,42100,39400,1184923,48486818400,00,0.00,N,2,1650,
20220203,39950,38750,40150,38700,342448,13511602750,00,0.00,N,2,1600,
20220124,38350,39150,39500,37000,961419,36572888300,00,0.00,N,5,-700,
20220117,39050,39700,40700,38850,919053,36309909550,00,0.00,N,5,-850,
20220110,39900,39450,40800,39350,1053773,42226343950,00,0.00,N,2,200,
20220103,39700,39050,40550,39000,816934,32431024400,00,0.00,N,2,600,
20211227,39100,41200,41500,39000,1068007,42990484750,00,0.00,N,5,-2050,
20211220,41150,40900,41150,40250,606784,24641152500,00,0.00,N,5,-100,
20211213,41250,40450,41250,39950,803504,32606818250,00,0.00,N,2,1000,
20211206,40250,39200,40950,38600,999488,40032239250,00,0.00,N,2,1100,
20211129,39150,38200,39300,37150,1494163,57041610900,00,0.00,N,2,100,
20211122,39050,39750,40650,38950,968377,38507283800,00,0.00,N,5,-900,
20211115,39950,42550,42900,39950,971646,39991793750,00,0.00,N,5,-2600,
20211108,42550,42300,44250,41750,935419,40176602900,00,0.00,N,2,400,
20211101,42150,42150,43650,41650,810506,34540289000,00,0.00,N,5,-100,
20211025,42250,43750,44400,42100,920653,39918414000,00,0.00,N,5,-1650,
20211018,43900,45500,45750,43600,1029138,46085516150,00,0.00,N,5,-1500,
20211012,45400,44150,45450,43950,877829,39345246400,00,0.00,N,2,1600,
20211005,43800,44950,46350,43450,1653056,74517509600,00,0.00,N,5,-400,
20210927,44200,43600,46350,43450,1864722,84055319450,00,0.00,N,2,500,
20210923,43700,42900,43950,42700,640441,27750984550,00,0.00,N,2,650,
20210913,43050,41800,43950,41600,1306144,56292000950,00,0.00,N,2,1100,
20210906,41950,41900,43300,41300,1047725,44208842200,00,0.00,N,3,0,
20210830,41950,42250,42650,41600,987100,41659461100,00,0.00,N,2,400,
20210823,41550,39450,42350,39450,799720,32855400850,00,0.00,N,2,2150,
20210817,39400,41900,42250,39350,1029215,41953571550,00,0.00,N,5,-2450,
20210809,41850,42850,43250,41450,1214235,51373157150,00,0.00,N,5,-1300,
20210802,43150,43200,43750,42500,705444,30429406400,00,0.00,N,2,350,
20210726,42800,43750,44150,42800,650914,28312803400,00,0.00,N,5,-950,
20210719,43750,43750,44050,42700,748113,32534620500,00,0.00,N,5,-250,
20210712,44000,44550,45400,44000,768251,34293100150,00,0.00,N,5,-50,