stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,237000,247500,252500,236000,367626,89543712000,00,0.00,N,5,-11000,
20250217,248000,247000,250000,240500,363614,89233831000,00,0.00,N,2,500,
20250210,247500,245000,252000,239000,394246,96497218000,00,0.00,N,2,2500,
20250203,245000,239500,252500,232500,259426,63133116500,00,0.00,N,2,3000,
20250131,242000,238000,242000,234500,54228,12958343000,00,0.00,N,2,6000,
20250120,236000,243000,247000,232500,252603,60211065000,00,0.00,N,5,-6500,
20250113,242500,246500,248000,239000,251673,60790702000,00,0.00,N,5,-4500,
20250106,247000,252000,255500,245000,244113,61042676000,00,0.00,N,5,-4500,
20241230,251500,255000,258500,247000,107080,26992181000,00,0.00,N,5,-4000,
20241223,255500,261000,266000,251500,106740,27873637500,00,0.00,N,5,-5000,
20241216,260500,270500,277500,255500,250303,66891403500,00,0.00,N,5,-8500,
20241209,269000,258500,275000,250500,228518,60144407500,00,0.00,N,2,7000,
20241202,262000,265500,276000,257500,230281,61505445500,00,0.00,N,5,-1500,
20241125,263500,272000,278500,263000,224061,60617955500,00,0.00,N,5,-8500,
20241118,272000,244500,288500,242000,487125,133472989500,00,0.00,N,2,25500,
20241111,246500,263500,264000,239000,294020,73510637000,00,0.00,N,5,-18000,
20241104,264500,274000,279500,262500,152865,41487612000,00,0.00,N,5,-9000,
20241028,273500,270500,277500,269000,138269,37685906000,00,0.00,N,2,4000,
20241021,269500,280500,284000,267500,170591,46933042000,00,0.00,N,5,-12000,
20241014,281500,281000,291500,280500,222640,63564511000,00,0.00,N,2,1000,
20241007,280500,295000,295000,279000,306090,87263960000,00,0.00,N,5,-13500,
20240930,294000,309500,314000,289500,176621,52445846500,00,0.00,N,5,-13000,
20240923,307000,312000,318500,306000,198598,61527523000,00,0.00,N,5,-3500,
20240919,310500,324000,325000,309000,95198,29919211000,00,0.00,N,5,-6500,
20240909,317000,302000,320000,300000,117639,36805309000,00,0.00,N,2,10000,
20240902,307000,324000,325500,306000,120222,37868218000,00,0.00,N,5,-15000,
20240826,322000,332000,341000,317000,222007,72404915000,00,0.00,N,5,-9000,
20240819,331000,353500,353500,329500,200821,68561807753,00,0.00,N,5,-22000,
20240812,353000,361000,380000,352000,133977,48785082000,00,0.00,N,5,-2000,
20240805,355000,361000,362000,335000,162787,57035026500,00,0.00,N,5,-13000,
20240729,368000,379000,391000,362000,148058,56485114824,00,0.00,N,5,-9000,
20240722,377000,369500,390000,360500,136808,51735661000,00,0.00,N,2,6000,
20240715,371000,373000,381500,365000,124173,46527580685,00,0.00,N,2,500,
20240708,370500,363000,374500,360000,144686,53391031000,00,0.00,N,2,6500,
20240701,364000,382000,382000,359000,211642,77516706000,00,0.00,N,5,-21500,
20240624,385500,391500,407500,372500,262366,102108808500,00,0.00,N,5,-5000,
20240617,390500,385500,400000,379000,301763,118361417000,00,0.00,N,2,8500,
20240610,382000,338500,391500,336500,375791,140058799000,00,0.00,N,2,38500,
20240603,343500,353500,356000,337500,144062,49651992500,00,0.00,N,5,-6000,
20240527,349500,366500,378000,348000,328396,118375700000,00,0.00,N,5,-13500,
20240520,363000,339000,365500,334500,332161,116478732000,00,0.00,N,2,29500,
20240513,333500,339500,354000,328500,349598,118279766000,00,0.00,N,5,-2500,
20240507,336000,347000,347000,331000,122518,41371356500,00,0.00,N,5,-4000,
20240429,340000,339500,345500,331500,146810,49958564210,00,0.00,N,2,3000,
20240422,337000,338500,347000,329000,234428,79684124750,00,0.00,N,2,2000,
20240415,335000,314000,338000,313500,354077,117284860750,00,0.00,N,2,21000,
20240408,314000,321000,324000,309000,99880,31613975000,00,0.00,N,5,-7000,
20240401,321000,295000,327000,292500,324545,102172730500,00,0.00,N,2,27000,
20240325,294000,290000,296500,288000,113890,33340113500,00,0.00,N,2,4500,
20240318,289500,290500,297500,286000,173696,50508284992,00,0.00,N,2,2000,
20240311,287500,287500,292500,282500,150295,43120071000,00,0.00,N,3,0,
20240304,287500,300000,302000,281500,154123,44455362000,00,0.00,N,5,-12000,
20240226,299500,308000,308000,293000,129703,38751481500,00,0.00,N,5,-8500,
20240219,308000,304500,310500,301500,127330,38941725000,00,0.00,N,2,5500,
20240213,302500,299500,306500,295500,86056,25774331000,00,0.00,N,2,6500,
20240205,296000,307000,307000,295000,136306,40680700500,00,0.00,N,5,-9000,
20240129,305000,287000,307000,285500,116239,34396143000,00,0.00,N,2,19000,
20240122,286000,289000,291500,282000,85363,24442911000,00,0.00,N,5,-500,
20240115,286500,298000,299000,283500,92042,26638847500,00,0.00,N,5,-8500,
20240108,295000,317000,318000,291500,136660,41076622500,00,0.00,N,5,-21000,
20240102,316000,320500,325000,313000,96848,30917260000,00,0.00,N,5,-8000,
20231226,324000,323000,324000,315500,48852,15663253500,00,0.00,N,2,4000,
20231218,320000,315500,323500,314500,75915,24118527500,00,0.00,N,2,1500,
20231211,318500,318500,326000,313000,122083,39013961500,00,0.00,N,2,2000,
20231204,316500,313500,326500,308000,101356,32318859000,00,0.00,N,2,5000,
20231127,311500,319500,324500,308500,128553,40435410000,00,0.00,N,5,-8000,
20231120,319500,319000,327500,315500,134695,43580693750,00,0.00,N,2,500,
20231113,319000,306500,322500,305000,212154,67090824500,00,0.00,N,2,14500,
20231106,304500,290000,306500,289500,124741,37298713000,00,0.00,N,2,15000,
20231030,289500,276000,293000,276000,92168,26328764500,00,0.00,N,2,10500,
20231023,279000,276500,284000,267500,111366,30769559000,00,0.00,N,2,5000,
20231016,274000,279000,288000,274000,106659,29940571500,00,0.00,N,5,-5500,
20231010,279500,289500,294000,277000,136128,38321912500,00,0.00,N,5,-5000,
20231004,284500,306500,310000,283000,93814,27439241500,00,0.00,N,5,-22500,
20230925,307000,299500,310500,295000,96879,29679298000,00,0.00,N,2,8500,
20230918,298500,304500,314000,295500,105161,32260777500,00,0.00,N,5,-7000,
20230911,305500,298000,308000,292000,161134,48149303000,00,0.00,N,2,8000,
20230904,297500,297000,304000,290000,130035,38560158500,00,0.00,N,5,-2000,
20230828,299500,307000,312000,295000,128210,38806932500,00,0.00,N,5,-4500,
20230821,304000,303500,310000,297000,102177,31037233500,00,0.00,N,2,500,
20230814,303500,308500,318000,300000,159668,49285230500,00,0.00,N,5,-4500,
20230807,308000,292000,317500,290000,308959,94992430000,00,0.00,N,2,13500,
20230731,294500,280000,297000,275500,236060,68360025000,00,0.00,N,2,17000,
20230724,277500,281500,282000,258000,262241,71213975500,00,0.00,N,5,-4500,
20230717,282000,280000,284000,274000,146282,40836240500,00,0.00,N,2,2000,
20230710,280000,264000,282500,261000,184945,50860796000,00,0.00,N,2,16000,
20230703,264000,271500,283000,259500,231698,62924457000,00,0.00,N,5,-5500,
20230626,269500,273500,280000,265500,191853,52247351000,00,0.00,N,5,-4000,
20230619,273500,314500,316000,272000,502511,144419629500,00,0.00,N,5,-41000,
20230612,314500,324000,325500,312500,206861,65478068500,00,0.00,N,5,-7000,
20230605,321500,320500,329000,320000,157142,51012515000,00,0.00,N,2,1000,
20230530,320500,318000,321000,310000,153513,48260785500,00,0.00,N,2,3000,
20230522,317500,325000,329500,316000,134477,43637552500,00,0.00,N,5,-5000,
20230515,322500,316500,323500,313500,148584,47511285500,00,0.00,N,2,4500,
20230508,318000,310000,332500,309500,319849,102658225000,00,0.00,N,2,8500,
20230502,309500,307500,313000,307500,62268,19308737000,00,0.00,N,3,0,
20230424,309500,315500,316000,305500,157550,48900359500,00,0.00,N,5,-6000,
20230417,315500,322500,323000,313500,163061,51889476000,00,0.00,N,5,-6000,
20230410,321500,315000,325000,308500,203393,64436125000,00,0.00,N,2,6000,
20230403,315500,327500,328000,315500,147946,47451331500,00,0.00,N,5,-10500,
20230327,326000,315000,328500,307500,220634,70455116000,00,0.00,N,2,11000,
20230320,315000,311500,318000,310000,132630,41625599000,00,0.00,N,2,4000,
20230313,311000,312000,313500,299500,344122,105741587000,00,0.00,N,5,-3000,
20230306,314000,324000,327000,312500,234865,75189578000,00,0.00,N,5,-8500,
20230227,322500,325000,326000,315500,236552,75734729500,00,0.00,N,5,-5000,
20230220,327500,329000,335000,318000,304036,99121216500,00,0.00,N,5,-1500,
20230213,329000,344000,347000,327000,503544,167627880000,00,0.00,N,5,-16500,
20230206,345500,348500,350000,343000,192236,66412934500,00,0.00,N,5,-3000,
20230130,348500,353500,354000,341000,272466,94119793000,00,0.00,N,5,-4000,
20230125,352500,342000,353000,337500,216110,74246878500,00,0.00,N,2,12500,
20230116,340000,345500,348500,338000,242883,83311113000,00,0.00,N,5,-3000,
20230109,343000,343000,348500,337000,312307,107098535180,00,0.00,N,2,3000,
20230102,340000,381000,383500,335000,448320,155954501500,00,0.00,N,5,-40500,
20221226,380500,388500,392000,379000,115216,44330276000,00,0.00,N,5,-10000,
20221219,390500,373500,395500,373000,172414,66609891500,00,0.00,N,2,14500,
20221212,376000,378000,381000,372500,147037,55329829000,00,0.00,N,5,-2500,
20221205,378500,381500,382500,370000,196938,73833924000,00,0.00,N,5,-2000,
20221128,380500,392500,396500,380500,183404,71353669500,00,0.00,N,5,-12000,
20221121,392500,395000,401000,388500,171223,67457029000,00,0.00,N,5,-2000,
20221114,394500,416500,421500,389500,358384,142720656000,00,0.00,N,5,-21000,
20221107,415500,424000,428000,409000,252976,105541761500,00,0.00,N,5,-8500,
20221031,424000,415500,429000,410000,167986,70710172500,00,0.00,N,2,9500,
20221024,414500,402500,419000,396000,143616,58824730500,00,0.00,N,2,16000,
20221017,398500,404000,407500,395500,106777,42805721000,00,0.00,N,5,-6000,
20221011,404500,402000,408000,388000,100255,39730590000,00,0.00,N,2,2500,
20221004,402000,411500,417500,396000,100848,40642634000,00,0.00,N,5,-9000,
20220926,411000,410000,423000,395500,257373,105868917000,00,0.00,N,5,-2000,
20220919,413000,388500,426000,386500,239869,98673227500,00,0.00,N,2,27500,
20220913,385500,396000,402000,383500,95969,37411574500,00,0.00,N,5,-4500,
20220905,390000,404500,404500,389000,83607,32914966500,00,0.00,N,5,-10000,
20220829,400000,407000,412500,398000,134922,54557329500,00,0.00,N,5,-14500,
20220822,414500,412000,416000,404000,127104,52249003500,00,0.00,N,5,-1500,
20220816,416000,418000,423000,412500,120509,50301010250,00,0.00,N,5,-500,
20220808,416500,389000,437000,386000,470610,198280846500,00,0.00,N,2,27500,
20220801,389000,391500,392000,383000,148279,57216943000,00,0.00,N,5,-2500,
20220725,391500,394500,400500,389000,105715,41660736500,00,0.00,N,5,-6000,
20220718,397500,396000,405000,389000,148332,58881275000,00,0.00,N,3,0,
20220711,397500,387500,407500,381000,196070,77727554500,00,0.00,N,2,8500,
20220704,389000,396500,404000,387000,175689,69489649500,00,0.00,N,5,-3000,
20220627,392000,382500,396500,377500,168015,64924464000,00,0.00,N,2,9500,
20220620,382500,365500,392500,365500,227542,86109768000,00,0.00,N,2,18500,
20220613,364000,372000,378000,357000,184246,67452275500,00,0.00,N,5,-13000,
20220607,377000,393500,393500,375500,133680,51209809000,00,0.00,N,5,-16500,
20220530,393500,395000,404500,389500,168518,66453504000,00,0.00,N,2,500,
20220523,393000,400000,406000,382000,191776,75473308714,00,0.00,N,5,-5000,
20220516,398000,410000,416500,392000,184923,74190041500,00,0.00,N,5,-6000,
20220509,404000,379500,412000,374500,347686,138996385000,00,0.00,N,2,21000,
20220502,383000,395000,402000,379000,126124,49025636500,00,0.00,N,5,-15000,
20220425,398000,416500,427500,396000,344325,141422446364,00,0.00,N,5,-14500,
20220418,412500,383000,414000,381500,307832,124186517500,00,0.00,N,2,26500,
20220411,386000,397000,397000,385000,134286,52603683500,00,0.00,N,5,-9000,
20220404,395000,379500,398000,378000,188942,73786573000,00,0.00,N,2,15500,
20220328,379500,366000,381500,363000,190199,71138455500,00,0.00,N,2,12000,
20220321,367500,353500,371500,349000,151516,54828463500,00,0.00,N,2,14000,
20220314,353500,349000,354000,337500,137094,47466645276,00,0.00,N,2,5000,
20220307,348500,369000,370000,345000,150258,52839028000,00,0.00,N,5,-25500,
20220228,374000,372000,379500,364500,143691,53550638000,00,0.00,N,2,2000,
20220221,372000,370500,387000,369500,156251,59011006500,00,0.00,N,5,-8000,
20220214,380000,374000,387000,353000,218022,80316082500,00,0.00,N,2,4000,
20220207,376000,356000,394500,355500,235452,90092048500,00,0.00,N,2,8000,
20220203,368000,350000,372000,350000,73101,26426180000,00,0.00,N,2,22000,
20220124,346000,361500,378500,332000,285613,100541452500,00,0.00,N,5,-15500,
20220117,361500,373500,386500,355500,146533,54144447146,00,0.00,N,5,-15000,
20220110,376500,379500,389000,373000,186202,71220474500,00,0.00,N,5,-4000,
20220103,380500,388000,389000,373000,165250,62522127500,00,0.00,N,5,-7000,
20211227,387500,389000,397500,385500,120905,47220361000,00,0.00,N,3,0,
20211220,387500,398000,405000,385500,173814,68506146000,00,0.00,N,5,-15000,
20211213,402500,377500,403500,373500,302865,118516853000,00,0.00,N,2,26500,
20211206,376000,363500,379500,357000,192559,71542904000,00,0.00,N,2,12500,
20211129,363500,362500,374000,344000,285078,102266001500,00,0.00,N,5,-6000,
20211122,369500,363500,392500,360000,298943,112976830000,00,0.00,N,2,4500,
20211115,365000,371500,376500,355500,179315,65696024000,00,0.00,N,5,-3500,
20211108,368500,382000,391500,361000,226010,83997234000,00,0.00,N,5,-13000,
20211101,381500,380500,394500,379000,135616,52357485000,00,0.00,N,2,1500,
20211025,380000,392000,398500,378000,228187,88671563500,00,0.00,N,5,-14000,
20211018,394000,404000,417500,392000,186624,74961323500,00,0.00,N,5,-6000,
20211012,400000,399500,407000,391000,161261,64175886000,00,0.00,N,2,1000,
20211005,399000,396500,402500,386000,213534,84428617000,00,0.00,N,5,-2000,
20210927,401000,428500,436500,397000,211969,87236332500,00,0.00,N,5,-29000,
20210923,430000,430500,434500,426000,51878,22366215500,00,0.00,N,5,-1000,
20210913,431000,431500,443500,427000,199187,86592614000,00,0.00,N,5,-1500,
20210906,432500,445000,449500,430000,134461,58871298000,00,0.00,N,5,-12000,
20210830,444500,446000,453500,440000,158398,70856490000,00,0.00,N,2,5500,
20210823,439000,430000,447500,427000,164187,72094225500,00,0.00,N,2,13000,
20210817,426000,447500,449500,421500,200360,87919454500,00,0.00,N,5,-19500,
20210809,445500,482000,494500,440000,516884,238590884500,00,0.00,N,5,-46500,
20210802,492000,471500,498500,468000,254862,123579786500,00,0.00,N,2,24000,
20210726,468000,470500,479000,461000,160118,75484286000,00,0.00,N,5,-2000,
20210719,470000,465500,477000,459000,186288,87449442500,00,0.00,N,2,5000,
20210712,465000,443500,477500,441500,193599,88355629000,00,0.00,N,2,22500,