stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,130100,132800,142300,129200,997051,135980601600,00,0.00,N,5,-3800,
20250217,133900,130100,138500,124800,947294,123455803600,00,0.00,N,2,3300,
20250210,130600,131300,136000,127100,868283,113792619800,00,0.00,N,5,-2400,
20250203,133000,146500,148100,133000,1122795,156464869400,00,0.00,N,5,-16400,
20250131,149400,145500,151000,145500,363302,54065869600,00,0.00,N,2,5300,
20250120,144100,125400,145800,124100,1563452,215099975000,00,0.00,N,2,17100,
20250113,127000,130600,131900,125300,673103,86637640500,00,0.00,N,5,-3400,
20250106,130400,134600,135500,127000,1089781,141901116400,00,0.00,N,5,-4100,
20241230,134500,116200,136200,114400,1153779,150785683600,00,0.00,N,2,17200,
20241223,117300,117800,120300,115600,336452,39766955800,00,0.00,N,2,600,
20241216,116700,118300,119400,113200,737420,85725112400,00,0.00,N,5,-2000,
20241209,118700,114400,119100,111600,708623,81581136200,00,0.00,N,2,4300,
20241202,114400,124200,125700,113200,652052,77860943076,00,0.00,N,5,-8600,
20241125,123000,121700,127000,119700,709571,87978970300,00,0.00,N,2,3000,
20241118,120000,113300,124200,113200,714188,85813325800,00,0.00,N,2,7300,
20241111,112700,114800,118300,111200,760779,86637956300,00,0.00,N,5,-2700,
20241104,115400,122100,122700,113200,911008,107600248300,00,0.00,N,5,-6500,
20241028,121900,124500,125400,117600,824312,100648715800,00,0.00,N,5,-2600,
20241021,124500,120600,127400,118300,888455,109254040500,00,0.00,N,2,3900,
20241014,120600,113900,125700,112500,999878,119789656330,00,0.00,N,2,7200,
20241007,113400,117100,117500,111500,646591,73726134800,00,0.00,N,5,-3600,
20240930,117000,124500,125600,115000,608580,73262413900,00,0.00,N,5,-6900,
20240923,123900,119600,125200,117000,1055950,127358902900,00,0.00,N,2,6600,
20240919,117300,119100,121000,115500,401962,47411355200,00,0.00,N,2,1600,
20240909,115700,108400,117800,106200,844476,94635158700,00,0.00,N,2,6300,
20240902,109400,112000,113800,107100,957102,105650869500,00,0.00,N,5,-2600,
20240826,112000,115000,119300,109600,1425118,162059105700,00,0.00,N,5,-2100,
20240819,114100,109000,115400,103900,966959,105632434400,00,0.00,N,2,4800,
20240812,109300,105600,111900,105000,794339,86434316500,00,0.00,N,2,3200,
20240805,106100,112500,113500,102000,2011625,214554403100,00,0.00,N,5,-9300,
20240729,115400,122900,125700,112200,1078383,129290292000,00,0.00,N,5,-7700,
20240722,123100,119100,124000,116300,1013041,121791558100,00,0.00,N,2,4000,
20240715,119100,126100,129500,116700,1112193,135992110100,00,0.00,N,5,-5800,
20240708,124900,123298,129200,119297,2885602,356297235300,00,0.00,N,2,2102,
20240701,122798,113544,128800,113294,4660544,565891908000,00,0.00,N,2,13255,
20240624,109543,108042,120547,107542,3994356,454740158000,00,0.00,N,2,1501,
20240617,108042,94887,112044,93286,2757815,286236317700,00,0.00,N,2,13505,
20240610,94537,90835,100539,89335,2214814,210673404700,00,0.00,N,2,2751,
20240603,91786,90535,94987,90185,664447,61414426200,00,0.00,N,2,2001,
20240527,89785,93136,93537,89285,673565,61281138283,00,0.00,N,5,-3101,
20240520,92886,96238,96288,91436,535132,50078949500,00,0.00,N,5,-2801,
20240513,95687,91936,96138,91286,736384,69615173300,00,0.00,N,2,4251,
20240507,91436,92486,93436,90785,574829,52925260432,00,0.00,N,5,-250,
20240429,91686,91636,92786,88835,667678,61116128400,00,0.00,N,5,-350,
20240422,92036,86434,92886,85934,704982,63322240700,00,0.00,N,2,6403,
20240415,85633,86034,88234,84133,653885,56240777300,00,0.00,N,5,-1651,
20240408,87284,86034,89285,85533,679884,59508320600,00,0.00,N,2,1000,
20240401,86284,87984,88635,85283,797682,69214312800,00,0.00,N,5,-800,
20240325,87084,93637,93787,87084,1247188,113681483800,00,0.00,N,5,-6653,
20240318,93737,93687,95687,91336,677943,63135188900,00,0.00,N,5,-900,
20240311,94637,94337,95637,92186,773913,72407918200,00,0.00,N,2,350,
20240304,94287,94337,103540,93787,1227967,119561948000,00,0.00,N,5,-1000,
20240226,95287,95137,97538,92586,714231,68025079000,00,0.00,N,2,150,
20240219,95137,89935,95437,89935,796738,74218292900,00,0.00,N,2,5452,
20240213,89685,92536,93837,87334,697494,62233531500,00,0.00,N,5,-2401,
20240205,92086,94337,96238,91636,786375,73732763300,00,0.00,N,5,-2501,
20240129,94587,84033,95787,83533,1361981,122942791700,00,0.00,N,2,10704,
20240122,83883,84783,85883,83533,604680,51006505300,00,0.00,N,5,-100,
20240115,83983,87034,89735,83232,540887,46427663900,00,0.00,N,5,-3401,
20240108,87384,89585,90835,86484,504194,44522032100,00,0.00,N,5,-2201,
20240102,89585,94587,94987,89085,523473,48177946300,00,0.00,N,5,-6202,
20231226,95787,95287,96738,93336,508957,48153400700,00,0.00,N,2,700,
20231218,95087,89935,95637,89035,793479,73243269200,00,0.00,N,2,5502,
20231211,89585,88785,91536,87834,696568,62387566900,00,0.00,N,2,1351,
20231204,88234,87884,89385,87034,346653,30592112500,00,0.00,N,2,1000,
20231127,87234,89035,89835,85934,535375,46910830200,00,0.00,N,5,-1351,
20231120,88585,87534,89985,86884,357455,31832135600,00,0.00,N,2,801,
20231113,87784,86834,90185,85433,486145,42584236400,00,0.00,N,2,1050,
20231106,86734,84583,86734,84183,486345,41614872400,00,0.00,N,2,3251,
20231030,83483,84883,87234,81432,693364,58117395100,00,0.00,N,5,-2200,
20231023,85683,84933,86834,83082,497555,42395598018,00,0.00,N,2,650,
20231016,85033,86684,88735,84833,496300,42864349600,00,0.00,N,5,-2001,
20231010,87034,91536,91736,86834,732783,64975933600,00,0.00,N,5,-4502,
20231004,91536,90935,92136,88635,365225,33048446700,00,0.00,N,5,-700,
20230925,92236,90635,93236,90585,446498,41229586464,00,0.00,N,2,1601,
20230918,90635,88535,93937,88334,757077,68828177925,00,0.00,N,2,1150,
20230911,89485,86134,89685,85283,737555,64912485600,00,0.00,N,2,3001,
20230904,86484,87634,89085,85934,433174,37787398600,00,0.00,N,5,-1500,
20230828,87984,86284,89235,86034,727951,63479317400,00,0.00,N,2,2301,
20230821,85683,86184,87134,84733,587120,50539110400,00,0.00,N,3,0,
20230814,85683,85283,86734,83533,704091,59931102000,00,0.00,N,2,500,
20230807,85183,84583,86334,83232,898169,75766952000,00,0.00,N,2,350,
20230731,84833,91536,91536,84333,1423636,122828923100,00,0.00,N,5,-6453,
20230724,91286,91936,94237,88084,1251370,113658256400,00,0.00,N,5,-1250,
20230717,92536,98388,99889,90035,1133355,106717538900,00,0.00,N,5,-6753,
20230710,99289,97738,99889,96338,912816,89637284772,00,0.00,N,2,1451,
20230703,97838,98589,101540,97038,1080931,107227887300,00,0.00,N,5,-1051,
20230626,98889,92536,100539,92536,1276923,124675861200,00,0.00,N,2,5853,
20230619,93036,96388,97438,92686,892810,84504302600,00,0.00,N,5,-3352,
20230612,96388,90485,99389,87234,2929441,278532336500,00,0.00,N,2,5903,
20230605,90485,86034,90835,84083,1080715,95116061930,00,0.00,N,2,5102,
20230530,85383,86384,86734,84033,627388,53377282600,00,0.00,N,5,-951,
20230522,86334,82932,89535,82782,1127051,97761611700,00,0.00,N,2,3602,
20230515,82732,81632,83182,80181,563691,45996796400,00,0.00,N,2,750,
20230508,81982,83282,84383,81632,732231,60968475765,00,0.00,N,5,-1350,
20230502,83332,81882,83783,81832,449837,37462502600,00,0.00,N,2,1450,
20230424,81882,82632,84933,80731,1435040,118566549300,00,0.00,N,5,-650,
20230417,82532,81482,83383,80281,988372,81157080175,00,0.00,N,2,1050,
20230410,81482,78130,82282,77680,1113770,89801003800,00,0.00,N,2,3151,
20230403,78331,79881,80381,78080,718072,57045063500,00,0.00,N,5,-950,
20230327,79281,77580,79881,76330,871258,68618371200,00,0.00,N,2,1751,
20230320,77530,77330,79131,76880,766248,59791626200,00,0.00,N,2,100,
20230313,77430,77080,78030,74879,1130169,86294545100,00,0.00,N,2,350,
20230306,77080,80882,80882,75980,1291352,101268497700,00,0.00,N,5,-3201,
20230227,80281,80181,81232,79231,949433,75968661710,00,0.00,N,5,-250,
20230220,80531,81132,81882,80031,876968,70926806100,00,0.00,N,5,-300,
20230213,80831,81632,81632,79781,1093695,88380810700,00,0.00,N,5,-651,
20230206,81482,83533,83783,80781,1261426,103176766700,00,0.00,N,5,-1951,
20230130,83433,91086,91836,82482,2015074,169917736300,00,0.00,N,5,-8203,
20230125,91636,88785,92786,88785,361613,32839194200,00,0.00,N,2,2351,
20230116,89285,87284,91536,85533,970511,86238899500,00,0.00,N,2,1001,
20230109,88284,82282,88785,81282,762013,64752673500,00,0.00,N,2,7252,
20230102,81032,82532,83783,79031,570497,46178719000,00,0.00,N,5,-750,
20221226,81782,85783,87284,81782,645365,54966343500,00,0.00,N,5,-4001,
20221219,85783,86034,87034,83533,490636,41894877000,00,0.00,N,5,-1251,
20221212,87034,85533,87284,84783,581057,50022205000,00,0.00,N,2,500,
20221205,86534,85033,86534,82782,611101,51659274500,00,0.00,N,2,1501,
20221128,85033,85783,88785,83533,731615,63163102500,00,0.00,N,5,-1501,
20221121,86534,87534,87534,84783,642893,55292443500,00,0.00,N,5,-500,
20221114,87034,90785,92036,86034,722739,64251178500,00,0.00,N,5,-3001,
20221107,90035,87284,92786,87034,922570,83308573000,00,0.00,N,2,2751,
20221031,87284,87034,87784,84533,723431,62484997000,00,0.00,N,2,750,
20221024,86534,86284,87034,79781,960517,79651232500,00,0.00,N,2,1501,
20221017,85033,84783,87284,83783,731278,62408272000,00,0.00,N,5,-500,
20221011,85533,81282,86034,79781,762262,62733987000,00,0.00,N,2,3251,
20221004,82282,82782,85283,81282,537023,44246405000,00,0.00,N,2,1000,
20220926,81282,87784,88034,80031,902228,75042082000,00,0.00,N,5,-7753,
20220919,89035,89535,91786,86284,860057,76816106000,00,0.00,N,5,-1250,
20220913,90285,84033,90535,82282,1379817,120590450572,00,0.00,N,2,7253,
20220905,83032,85533,86534,81032,921061,76905704500,00,0.00,N,5,-2751,
20220829,85783,86784,88284,85033,1053233,90925128352,00,0.00,N,5,-3252,
20220822,89035,88034,89785,87034,781481,68980354500,00,0.00,N,3,0,
20220816,89035,96038,96538,88284,1024955,94613872000,00,0.00,N,5,-6002,
20220808,95037,89535,96538,88535,1234071,112722102000,00,0.00,N,2,5502,
20220801,179000,182000,184500,176500,560166,100398564500,00,0.00,N,5,-3000,
20220725,182000,181500,188500,180000,527955,96702834000,00,0.00,N,5,-500,
20220718,182500,182500,187500,179000,387261,71158393500,00,0.00,N,2,1500,
20220711,181000,182000,186000,176000,468138,84566595500,00,0.00,N,2,1000,
20220704,180000,181500,190000,173500,534464,96681871500,00,0.00,N,5,-500,
20220627,180500,177500,186000,175000,471220,85635242139,00,0.00,N,2,4000,
20220620,176500,187000,188500,173000,531531,95230898816,00,0.00,N,5,-9500,
20220613,186000,190500,199500,180000,715519,135941589000,00,0.00,N,5,-9500,
20220607,195500,207000,207500,193500,542005,107853604000,00,0.00,N,5,-13000,
20220530,208500,211000,214000,206000,453536,95074166500,00,0.00,N,3,0,
20220523,208500,207000,211000,203500,430597,89244176000,00,0.00,N,2,2500,
20220516,206000,209000,210500,201000,488700,100577049500,00,0.00,N,5,-2000,
20220509,208000,205000,212000,199500,620825,128066407500,00,0.00,N,2,1000,
20220502,207000,207500,213500,203000,589200,122229306500,00,0.00,N,5,-2000,
20220425,209000,195500,211000,187500,1093950,220684131500,00,0.00,N,2,11000,
20220418,198000,196000,199000,191500,446087,87082425000,00,0.00,N,2,500,
20220411,197500,190000,199000,187500,638074,124515195500,00,0.00,N,2,6500,
20220404,191000,187500,193000,182500,570374,107707718500,00,0.00,N,2,1000,
20220328,190000,186000,193500,184500,580818,110318767000,00,0.00,N,2,3500,
20220321,186500,182000,189500,180500,783250,145200936000,00,0.00,N,2,6500,
20220314,180000,169500,182000,165500,703819,123003244000,00,0.00,N,2,10000,
20220307,170000,173500,175500,166000,472167,80789003500,00,0.00,N,5,-7000,
20220228,177000,173500,181500,169500,369558,64916495000,00,0.00,N,2,2500,
20220221,174500,169500,178000,168500,433101,74925392500,00,0.00,N,2,2000,
20220214,172500,171000,174500,166000,428826,73318533000,00,0.00,N,5,-1500,
20220207,174000,171000,176000,167000,427433,73437882500,00,0.00,N,2,2500,
20220203,171500,166000,173500,161500,260929,43896378500,00,0.00,N,2,9000,
20220124,162500,164000,167500,155500,682379,109933237500,00,0.00,N,5,-2500,
20220117,165000,171500,172500,161500,532729,88217670000,00,0.00,N,5,-8500,
20220110,173500,184000,187000,172000,679132,121231124500,00,0.00,N,5,-10500,
20220103,184000,168500,191000,167000,5392009,911642554000,00,0.00,N,2,16000,
20211227,168000,172500,176500,167000,511714,87948746500,00,0.00,N,5,-3500,
20211220,171500,171000,173500,164000,572279,96341863000,00,0.00,N,2,500,
20211213,171000,160500,174000,157500,699221,115736059500,00,0.00,N,2,12500,
20211206,158500,155000,161000,152000,391105,61765378500,00,0.00,N,2,2500,
20211129,156000,151000,158000,144000,567271,85434577500,00,0.00,N,2,2500,
20211122,153500,157500,163500,153500,441575,70013270500,00,0.00,N,5,-5000,
20211115,158500,158500,165000,155000,511074,81837149000,00,0.00,N,2,1500,
20211108,157000,162500,165000,153500,503265,79418882500,00,0.00,N,5,-6500,
20211101,163500,169500,172000,162000,389787,65075632000,00,0.00,N,5,-4000,
20211025,167500,171500,177000,167500,454967,78216822500,00,0.00,N,5,-5000,
20211018,172500,178000,179500,172000,444005,78075418000,00,0.00,N,5,-6000,
20211012,178500,171000,180500,169000,548988,96404910000,00,0.00,N,2,6500,
20211005,172000,158000,174000,157500,723636,119232911000,00,0.00,N,2,10500,
20210927,161500,175000,177000,160500,728453,122240121500,00,0.00,N,5,-14500,
20210923,176000,175500,179000,174500,188559,33228706500,00,0.00,N,5,-2500,
20210913,178500,179500,184500,175500,545395,97872266000,00,0.00,N,5,-1500,
20210906,180000,192000,192000,179000,452313,83575926500,00,0.00,N,5,-10000,
20210830,190000,194000,196000,186000,669396,128331399500,00,0.00,N,3,0,
20210823,190000,176000,193000,176000,638275,119145182000,00,0.00,N,2,14500,
20210817,175500,188000,189500,174000,492924,89853353500,00,0.00,N,5,-12000,
20210809,187500,193500,194000,185500,490673,93017705000,00,0.00,N,5,-7500,
20210802,195000,195500,198500,192000,409447,79921206500,00,0.00,N,2,500,
20210726,194500,203000,212000,194500,852286,173087763900,00,0.00,N,5,-5500,
20210719,200000,200500,204000,198000,443149,88767386000,00,0.00,N,5,-3000,
20210712,203000,201000,207000,198000,558870,112797691000,00,0.00,N,2,4000,