stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,39300,41000,42050,38400,76313,3041037400,00,0.00,N,5,-2300,
20250217,41600,39450,44100,38800,173815,7140929550,00,0.00,N,2,2850,
20250210,38750,38150,40250,37200,73688,2828096200,00,0.00,N,2,600,
20250203,38150,38850,39700,36400,77005,2929581100,00,0.00,N,5,-900,
20250131,39050,39200,39850,38800,7773,304419350,00,0.00,N,5,-450,
20250120,39500,40150,40150,38400,55207,2162535550,00,0.00,N,5,-600,
20250113,40100,42000,43450,39550,72640,2966575700,00,0.00,N,5,-2500,
20250106,42600,38100,45500,38000,190172,7977905200,00,0.00,N,2,4650,
20241230,37950,37200,38450,36500,45122,1689174250,00,0.00,N,2,750,
20241223,37200,38550,39100,36000,122146,4584855300,00,0.00,N,5,-1300,
20241216,38500,41100,42000,38250,92253,3721713350,00,0.00,N,5,-2600,
20241209,41100,37550,42000,37150,147537,5882951500,00,0.00,N,2,1900,
20241202,39200,42100,42350,38200,145786,5906738650,00,0.00,N,5,-3200,
20241125,42400,41700,45600,40450,179129,7673502300,00,0.00,N,2,1600,
20241118,40800,40100,43200,36100,406989,16330779500,00,0.00,N,5,-5200,
20241111,46000,56900,57000,44700,219510,10946981200,00,0.00,N,5,-10300,
20241104,56300,57400,59900,55400,121191,6908793400,00,0.00,N,5,-900,
20241028,57200,56200,63900,55600,286046,16986957700,00,0.00,N,2,1100,
20241021,56100,57500,60800,53200,258519,14646778100,00,0.00,N,5,-1400,
20241014,57500,57800,60600,56300,151371,8851974100,00,0.00,N,5,-300,
20241007,57800,59200,59500,57300,110353,6438019600,00,0.00,N,5,-1500,
20240930,59300,56500,61500,56000,150150,8749545800,00,0.00,N,2,3500,
20240923,55800,56100,66000,51300,354572,20507600500,00,0.00,N,5,-1200,
20240919,57000,58200,58200,54300,85067,4761846800,00,0.00,N,5,-800,
20240909,57800,52200,58500,51000,242641,13299581700,00,0.00,N,2,3400,
20240902,54400,83000,83000,52900,850452,54734056500,00,0.00,N,5,-29300,
20240826,83700,81600,87200,78400,309660,25453348100,00,0.00,N,2,1700,
20240819,82000,74000,87800,74000,548858,45166202400,00,0.00,N,2,6700,
20240812,75300,71500,76500,69000,137023,9911697100,00,0.00,N,2,3400,
20240805,71900,72100,73500,59500,232133,15966126300,00,0.00,N,5,-2300,
20240729,74200,79000,79500,73900,179270,13753134400,00,0.00,N,5,-4000,
20240722,78200,73400,81900,73000,332198,25933326800,00,0.00,N,2,4300,
20240715,73900,73700,78600,72200,257140,19208512600,00,0.00,N,2,200,
20240708,73700,72200,77600,69100,281109,20643762300,00,0.00,N,2,1500,
20240701,72200,67200,74300,66200,204683,14456613600,00,0.00,N,2,4300,
20240624,67900,69800,71500,65100,161219,10979380700,00,0.00,N,5,-3100,
20240617,71000,65800,89900,64600,416909,30402948900,00,0.00,N,2,4100,
20240610,66900,65200,67700,61700,165173,10649237800,00,0.00,N,2,700,
20240603,66200,62300,66600,61800,130372,8400768100,00,0.00,N,2,3800,
20240527,62400,65000,65700,61200,138570,8771522200,00,0.00,N,5,-2200,
20240520,64600,64100,72000,59200,396801,25995629800,00,0.00,N,2,400,
20240513,64200,63700,66500,61500,197531,12659746000,00,0.00,N,5,-200,
20240507,64400,70000,87600,63000,1037148,77065174400,00,0.00,N,5,-4900,
20240429,69300,67000,69600,64900,171315,11484652200,00,0.00,N,2,2200,
20240422,67100,59900,70300,59900,331461,22105528700,00,0.00,N,2,6000,
20240415,61100,61300,62600,57500,190476,11401639800,00,0.00,N,5,-1300,
20240408,62400,61500,64300,58100,232777,14113810500,00,0.00,N,2,1000,
20240401,61400,68100,68500,60000,424275,27278242100,00,0.00,N,5,-6500,
20240325,67900,67800,74500,61700,1658886,113304147100,00,0.00,N,5,-500,
20240318,68400,76100,110000,68100,6473222,538319219800,00,0.00,N,2,9800,
20240311,58600,50600,65000,49600,1051045,62908661600,00,0.00,N,2,7700,
20240304,50900,49900,51900,49050,144966,7301100500,00,0.00,N,2,1250,
20240226,49650,50600,54500,49200,191001,9841236850,00,0.00,N,5,-450,
20240219,50100,52700,55000,49550,194890,10022435850,00,0.00,N,5,-2000,
20240213,52100,49900,53500,49500,136415,7039996450,00,0.00,N,2,3650,
20240205,48450,49000,49000,45550,115651,5492173250,00,0.00,N,5,-100,
20240129,48550,51600,52500,46800,192107,9484307100,00,0.00,N,5,-2950,
20240122,51500,54400,56200,49650,253968,13371682600,00,0.00,N,5,-2600,
20240115,54100,63500,63500,53500,256474,14908733300,00,0.00,N,5,-9400,
20240108,63500,67100,71700,63300,311241,21178240200,00,0.00,N,5,-3600,
20240102,67100,69600,73700,65700,449439,31550867900,00,0.00,N,5,-3100,
20231226,70200,62700,72400,61500,449460,30505576700,00,0.00,N,2,7500,
20231218,62700,72400,72400,60000,571730,36912195600,00,0.00,N,5,-4100,
20231211,66800,77000,77000,56900,2763101,187174436300,00,0.00,N,5,-3000,
20231204,69800,82800,83000,66100,576020,41513469300,00,0.00,N,5,-10600,
20231127,80400,65400,83700,65300,709027,53721892700,00,0.00,N,2,16200,
20231120,64200,64600,73200,58200,1620016,105112294900,00,0.00,N,2,2400,
20231113,61800,48000,61800,45700,1130814,62664936200,00,0.00,N,2,13800,
20231106,48000,38350,49900,38000,924544,41443653750,00,0.00,N,2,10500,
20231030,37500,37750,43500,31200,1617917,60332443900,00,0.00,N,2,8450,
20231023,29050,26900,29450,26100,102240,2816594250,00,0.00,N,2,2150,
20231016,26900,31850,31850,26200,109562,3143651200,00,0.00,N,5,-4950,
20231010,31850,32500,33000,30450,32179,1028762700,00,0.00,N,5,-900,
20231004,32750,33450,33450,31250,33258,1063448100,00,0.00,N,5,-700,
20230925,33450,35000,35350,31300,94884,3097342250,00,0.00,N,5,-1900,
20230918,35350,38650,39400,34950,57840,2119568750,00,0.00,N,5,-3650,
20230911,39000,38150,41550,38050,105433,4190020650,00,0.00,N,2,450,
20230904,38550,38100,39000,36700,56751,2156689300,00,0.00,N,2,450,
20230828,38100,36950,38650,35450,73092,2685385250,00,0.00,N,2,1550,
20230821,36550,35650,39650,34500,92369,3367932700,00,0.00,N,2,550,
20230814,36000,41300,41300,35650,72866,2745036150,00,0.00,N,5,-5000,
20230807,41000,39500,41300,36500,123602,4915667750,00,0.00,N,2,1650,
20230731,39350,36450,40850,36450,96561,3781727250,00,0.00,N,2,3150,
20230724,36200,37600,39700,34300,124096,4479250400,00,0.00,N,5,-1950,
20230717,38150,38550,47550,37000,360848,15170892800,00,0.00,N,5,-1250,
20230710,39400,36000,41000,34150,171128,6403632800,00,0.00,N,2,3850,
20230703,35550,40350,41350,34550,212006,7842079800,00,0.00,N,5,-4900,
20230626,40450,43200,43500,39200,160153,6569243750,00,0.00,N,5,-2750,
20230619,43200,47450,48000,43200,140171,6325665550,00,0.00,N,5,-3400,
20230612,46600,49450,50800,46450,302719,13632602550,00,0.00,N,5,-2550,
20230605,49150,48600,49700,48400,35013,1715249050,00,0.00,N,2,600,
20230530,48550,48500,49500,47200,35949,1737272150,00,0.00,N,5,-200,
20230522,48750,50000,50900,48200,39728,1970861600,00,0.00,N,5,-1250,
20230515,50000,47650,50800,46550,51838,2519959900,00,0.00,N,2,1750,
20230508,48250,48950,50300,47100,65226,3181429550,00,0.00,N,2,400,
20230502,47850,46750,48100,45600,42740,1996982400,00,0.00,N,2,1200,
20230424,46650,46100,49500,45950,100057,4770440300,00,0.00,N,2,550,
20230417,46100,52900,52900,46000,134963,6523245050,00,0.00,N,5,-6300,
20230410,52400,48250,56400,45350,199760,10026437650,00,0.00,N,2,4700,
20230403,47700,46400,50400,44850,152427,7227909200,00,0.00,N,2,1300,
20230327,46400,48150,48650,45900,81528,3842804600,00,0.00,N,5,-1750,
20230320,48150,46450,53600,46050,167724,8367852000,00,0.00,N,2,1350,
20230313,46800,48950,49850,43250,119787,5633768200,00,0.00,N,5,-2700,
20230306,49500,53000,53700,48650,96622,4945382350,00,0.00,N,5,-3500,
20230227,53000,52600,54100,51500,56913,2981968500,00,0.00,N,5,-300,
20230220,53300,54000,56100,52900,60448,3279172800,00,0.00,N,5,-700,
20230213,54000,54100,54600,52500,40550,2173276000,00,0.00,N,5,-600,
20230206,54600,55000,57400,53900,58511,3229909700,00,0.00,N,5,-900,
20230130,55500,54700,57100,52500,76174,4141364400,00,0.00,N,2,1500,
20230125,54000,53900,54800,51800,74259,3946365500,00,0.00,N,2,200,
20230116,53800,56000,58800,53000,102943,5711491500,00,0.00,N,5,-600,
20230109,54400,54400,58500,52600,165234,9129926000,00,0.00,N,3,0,
20230102,54400,55100,56000,51000,166750,8924914200,00,0.00,N,5,-500,
20221226,54900,57200,60300,54500,164984,9383631700,00,0.00,N,5,-2400,
20221219,57300,62500,62600,56700,116056,6900369900,00,0.00,N,5,-6200,
20221212,63500,55800,67900,54300,257141,15967182000,00,0.00,N,2,8300,
20221205,55200,53600,56500,51200,93482,5065708600,00,0.00,N,2,1200,
20221128,54000,53500,54500,51200,45067,2388068300,00,0.00,N,2,300,
20221121,53700,52100,54000,49800,61421,3178575200,00,0.00,N,2,800,
20221114,52900,57900,59200,52900,66666,3704776100,00,0.00,N,5,-4300,
20221107,57200,55000,59200,55000,46312,2646471700,00,0.00,N,2,900,
20221031,56300,56100,56700,53500,51929,2850620200,00,0.00,N,2,1100,
20221024,55200,62100,63600,53500,151317,8634052800,00,0.00,N,5,-6300,
20221017,61500,62400,69100,60700,110382,7166356300,00,0.00,N,5,-3200,
20221011,64700,67100,69900,62100,174313,11511072500,00,0.00,N,5,-3600,
20221004,68300,63300,78600,60200,601165,41243041900,00,0.00,N,2,8800,
20220926,59500,48050,62100,44250,479283,26535929900,00,0.00,N,2,10900,
20220919,48600,57300,57800,48250,83250,4366414500,00,0.00,N,5,-8600,
20220913,57200,61400,62600,57200,47749,2837069900,00,0.00,N,5,-4100,
20220905,61300,58900,61300,56100,64180,3765829100,00,0.00,N,2,1800,
20220829,59500,62400,64700,58800,90754,5592600100,00,0.00,N,5,-5200,
20220822,64700,64800,66000,62300,73020,4646908800,00,0.00,N,5,-400,
20220816,65100,70000,70000,64200,114439,7569896900,00,0.00,N,5,-5300,
20220808,70400,70600,73000,66700,174664,12163663200,00,0.00,N,2,500,
20220801,69900,65000,74700,63300,309711,21854093100,00,0.00,N,2,5600,
20220725,64300,66700,67500,63900,51390,3339226600,00,0.00,N,5,-2400,
20220718,66700,67500,70500,66600,55212,3759222300,00,0.00,N,5,-300,
20220711,67000,71400,74700,66900,104135,7270954400,00,0.00,N,5,-3500,
20220704,70500,62700,72500,62000,116620,7972596100,00,0.00,N,2,7100,
20220627,63400,66200,67800,62900,52157,3412924300,00,0.00,N,5,-2700,
20220620,66100,68600,69800,61800,90357,5964426100,00,0.00,N,5,-2000,
20220613,68100,64900,69200,59900,109417,7056129200,00,0.00,N,2,1700,
20220607,66400,66000,67100,62700,44496,2913131000,00,0.00,N,5,-100,
20220530,66500,66400,68600,65100,40003,2665580100,00,0.00,N,2,100,
20220523,66400,65000,68000,62700,69276,4533148700,00,0.00,N,2,2000,
20220516,64400,60400,70900,57900,105122,6681522300,00,0.00,N,2,4100,
20220509,60300,68800,68800,60000,89583,5670130700,00,0.00,N,5,-8800,
20220502,69100,69200,70400,66500,51837,3564225100,00,0.00,N,5,-900,
20220425,70000,70000,72400,66000,98604,6823279500,00,0.00,N,5,-1000,
20220418,71000,75900,78700,70000,108765,8061910500,00,0.00,N,5,-5000,
20220411,76000,85700,85700,75400,140430,11170839600,00,0.00,N,5,-9700,
20220404,85700,80100,86300,79700,159137,13258197400,00,0.00,N,2,4800,
20220328,80900,80500,86900,76300,238235,19423811400,00,0.00,N,2,400,
20220321,80500,84400,86300,79000,303240,24956223800,00,0.00,N,5,-3500,
20220314,84000,73000,84200,65100,481172,36146579400,00,0.00,N,2,10800,
20220307,73200,58600,80000,56600,559040,39191695700,00,0.00,N,2,14700,
20220228,58500,51000,63300,50100,191619,11123358400,00,0.00,N,2,7500,
20220221,51000,54100,54100,47100,165579,8319285900,00,0.00,N,5,-3200,
20220214,54200,58200,58200,51400,152159,8203517700,00,0.00,N,5,-4200,
20220207,58400,64900,65900,57700,146357,8938901900,00,0.00,N,5,-6400,
20220203,64800,65000,67700,64000,62535,4072508800,00,0.00,N,2,700,
20220124,64100,77000,77300,63400,169109,11621978600,00,0.00,N,5,-13000,
20220117,77100,81700,81700,73100,125697,9779626700,00,0.00,N,5,-5400,
20220110,82500,80200,87100,78700,140072,11649021700,00,0.00,N,2,1700,
20220103,80800,90600,91000,79400,217177,18663270800,00,0.00,N,5,-9800,
20211227,90600,80800,92900,79000,503061,42976776200,00,0.00,N,2,9300,
20211220,81300,78200,85200,74900,446770,35389260600,00,0.00,N,2,2500,
20211213,78800,90400,92300,78800,707700,60437507000,00,0.00,N,5,-12300,
20211206,91100,94700,109000,80300,2203349,200018010900,00,0.00,N,2,200,
20211129,90900,121000,129000,87200,221167,21489885900,00,0.00,N,5,-43100,
20211122,134000,146100,148300,134000,43760,6198769500,00,0.00,N,5,-12000,
20211115,146000,135100,150700,133800,44873,6354625900,00,0.00,N,2,10600,
20211108,135400,148400,148400,126100,59397,7991004900,00,0.00,N,5,-12900,
20211101,148300,148000,157800,140600,50122,7345890300,00,0.00,N,2,5100,
20211025,143200,134500,148000,122300,45567,6312575000,00,0.00,N,2,9200,
20211018,134000,137900,141800,131000,16012,2168701600,00,0.00,N,5,-3900,
20211012,137900,123100,139900,120400,14780,1907748300,00,0.00,N,2,13700,
20211005,124200,130100,130100,114200,51829,6315851900,00,0.00,N,5,-10100,
20210927,134300,148100,148400,134000,30868,4339991500,00,0.00,N,5,-11400,
20210923,145700,148400,148400,145000,9491,1390718600,00,0.00,N,5,-2800,
20210913,148500,149800,155700,146000,33136,4961969700,00,0.00,N,5,-1300,
20210906,149800,161000,166500,142200,59876,9122837400,00,0.00,N,5,-10400,
20210830,160200,130200,161900,130200,68990,10148606800,00,0.00,N,2,30000,
20210823,130200,129000,130600,128600,29288,3806512100,00,0.00,N,2,1100,
20210817,129100,130000,130500,127100,25105,3243202900,00,0.00,N,5,-900,
20210809,130000,121400,130600,121300,52675,6767119300,00,0.00,N,2,8600,
20210802,121400,118600,122200,117900,18698,2244512700,00,0.00,N,2,2800,
20210726,118600,119700,120700,118000,14195,1693910900,00,0.00,N,5,-800,
20210719,119400,122000,122000,117500,17792,2120996300,00,0.00,N,5,-3100,
20210712,122500,126000,129000,121000,21229,2651493900,00,0.00,N,5,-4000,