stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,30850,31750,32500,30050,757036,23728025950,00,0.00,N,5,-1400,
20250217,32250,33150,34750,31250,997978,33269795150,00,0.00,N,5,-750,
20250210,33000,30400,35750,30200,2462262,83027719050,00,0.00,N,2,2300,
20250203,30700,27300,31150,25850,1040745,29537302550,00,0.00,N,2,3050,
20250131,27650,28250,28550,27350,116800,3257836900,00,0.00,N,5,-650,
20250120,28300,30150,30200,28300,765211,22255122400,00,0.00,N,5,-1400,
20250113,29700,31950,32350,28300,802692,24227186300,00,0.00,N,5,-2250,
20250106,31950,29200,32650,28300,865634,27037149800,00,0.00,N,2,2500,
20241230,29450,27850,30000,27000,315245,8987129800,00,0.00,N,2,1350,
20241223,28100,29100,30000,27750,508824,14707381900,00,0.00,N,2,250,
20241216,27850,27900,29450,27350,609462,17351703150,00,0.00,N,2,250,
20241209,27600,23500,27750,22450,1060367,26880154000,00,0.00,N,2,3550,
20241202,24050,25350,25550,22950,351875,8474911050,00,0.00,N,5,-800,
20241125,24850,25750,26850,24650,334895,8707782100,00,0.00,N,5,-800,
20241118,25650,22650,26300,22300,561902,13568109450,00,0.00,N,2,2950,
20241111,22700,25500,25850,21800,776244,18209844450,00,0.00,N,5,-3000,
20241104,25700,27350,28350,25700,460606,12353724100,00,0.00,N,5,-1650,
20241028,27350,25800,27850,25650,423967,11345054900,00,0.00,N,2,1550,
20241021,25800,29000,31050,25400,1063898,29566843100,00,0.00,N,5,-3150,
20241014,28950,28950,30500,28000,610556,17877119750,00,0.00,N,5,-50,
20241007,29000,30550,31200,28600,361379,10743876000,00,0.00,N,5,-1450,
20240930,30450,32500,32550,29600,402498,12401459600,00,0.00,N,5,-1900,
20240923,32350,27550,33150,27550,1098530,34310713350,00,0.00,N,2,4400,
20240919,27950,29800,29900,27150,668378,18717829200,00,0.00,N,5,-1700,
20240909,29650,33400,34500,29000,1082990,33494105750,00,0.00,N,5,-4000,
20240902,33650,34100,34750,31100,800912,26955756300,00,0.00,N,5,-50,
20240826,33700,31450,33850,30050,808476,26016715350,00,0.00,N,2,2450,
20240819,31250,32700,32700,30450,566386,17573943750,00,0.00,N,5,-1100,
20240812,32350,31250,33450,31050,496358,15992768400,00,0.00,N,2,1150,
20240805,31200,31350,33300,29000,714010,21932037300,00,0.00,N,5,-1600,
20240729,32800,35350,35600,32400,536394,18225928200,00,0.00,N,5,-2250,
20240722,35050,36550,36550,33650,1075701,37033271750,00,0.00,N,5,-1500,
20240715,36550,40200,40900,36250,1639484,61310795840,00,0.00,N,5,-3300,
20240708,39850,38300,41200,38100,644055,25568820950,00,0.00,N,2,1800,
20240701,38050,40700,41050,37850,521130,20300721250,00,0.00,N,5,-2300,
20240624,40350,39250,40950,38000,662429,26205122200,00,0.00,N,2,1150,
20240617,39200,41450,41800,38900,666028,26747775450,00,0.00,N,5,-2050,
20240610,41250,43750,44250,39300,1751899,72018288700,00,0.00,N,5,-3100,
20240603,44350,45150,46200,43300,686232,30691305500,00,0.00,N,5,-900,
20240527,45250,41550,45850,41150,1322196,58484817650,00,0.00,N,2,4150,
20240520,41100,38750,42000,38450,781159,31835305950,00,0.00,N,2,2700,
20240513,38400,37650,40150,36000,984950,37699418650,00,0.00,N,2,700,
20240507,37700,39000,40400,37150,791413,30458415250,00,0.00,N,5,-300,
20240429,38000,37800,40650,37500,1244572,47399965400,00,0.00,N,2,550,
20240422,37450,35650,37700,35650,268764,9849626500,00,0.00,N,2,1650,
20240415,35800,38300,39150,35300,442730,16434900100,00,0.00,N,5,-3250,
20240408,39050,39100,40250,37500,378398,14721872100,00,0.00,N,2,250,
20240401,38800,38100,39450,37100,527991,20236952450,00,0.00,N,2,1400,
20240325,37400,38300,38650,37350,476260,18065334650,00,0.00,N,5,-750,
20240318,38150,39500,41450,38000,685107,27331162050,00,0.00,N,5,-1350,
20240311,39500,38950,41600,38750,565570,22799585250,00,0.00,N,2,300,
20240304,39200,39450,41350,38800,617662,24671005000,00,0.00,N,2,300,
20240226,38900,39200,40450,37550,525821,20568767550,00,0.00,N,5,-600,
20240219,39500,37550,40950,36850,734698,28866952400,00,0.00,N,2,1800,
20240213,37700,35650,38500,34300,758282,27827694250,00,0.00,N,2,2450,
20240205,35250,36700,36850,34800,506790,18080682100,00,0.00,N,5,-1450,
20240129,36700,41500,41550,35750,870798,32540437250,00,0.00,N,5,-4850,
20240122,41550,42600,43300,39600,483980,19890503550,00,0.00,N,5,-400,
20240115,41950,42600,42800,40950,259659,10872091850,00,0.00,N,5,-700,
20240108,42650,43000,44650,42350,349571,15223221750,00,0.00,N,5,-700,
20240102,43350,44150,45050,42600,338638,14791467400,00,0.00,N,5,-1150,
20231226,44500,43600,44500,42950,190855,8351043050,00,0.00,N,2,1050,
20231218,43450,45700,46150,43400,368189,16278975550,00,0.00,N,5,-2250,
20231211,45700,44050,46450,43600,507457,22858000350,00,0.00,N,2,1650,
20231204,44050,45400,45600,42300,542096,23579762700,00,0.00,N,5,-1150,
20231127,45200,46750,48000,44350,566270,26186420150,00,0.00,N,5,-1050,
20231120,46250,47650,48450,45900,484971,22922899700,00,0.00,N,5,-800,
20231113,47050,46800,48250,45600,951291,44925896050,00,0.00,N,2,700,
20231106,46350,42050,47650,41150,958202,43442538150,00,0.00,N,2,4700,
20231030,41650,42700,43650,37250,1244295,50157770150,00,0.00,N,5,-1500,
20231023,43150,43500,45450,42400,878900,39034360300,00,0.00,N,5,-450,
20231016,43600,43100,44500,41750,608568,26317968000,00,0.00,N,2,500,
20231010,43100,42900,44200,40850,401143,17065184100,00,0.00,N,2,450,
20231004,42650,42300,43450,41100,249918,10603683550,00,0.00,N,5,-100,
20230925,42750,43950,44050,41700,165253,7094113300,00,0.00,N,5,-1150,
20230918,43900,43950,45500,42250,346758,15195075750,00,0.00,N,5,-1050,
20230911,44950,42700,45850,40800,893040,38841072200,00,0.00,N,2,2350,
20230904,42600,45750,46400,40400,1026988,45072512800,00,0.00,N,5,-3450,
20230828,46050,43650,46350,41400,1578109,68326852550,00,0.00,N,2,2800,
20230821,43250,45450,45500,42650,459048,20211439500,00,0.00,N,5,-2000,
20230814,45250,42550,45700,42000,832627,36645709250,00,0.00,N,2,3550,
20230807,41700,39150,42400,38900,584180,23929726400,00,0.00,N,2,2600,
20230731,39100,41000,41300,38550,497072,19811493350,00,0.00,N,5,-1650,
20230724,40750,42500,42850,39600,621185,25434218750,00,0.00,N,5,-2050,
20230717,42800,43000,44600,42400,546935,23688004000,00,0.00,N,5,-650,
20230710,43450,43900,44750,41650,535732,23191716100,00,0.00,N,5,-100,
20230703,43550,45800,48000,43050,940347,43040784650,00,0.00,N,5,-2350,
20230626,45900,44250,46900,43600,896488,40971507750,00,0.00,N,2,1800,
20230619,44100,44250,44700,42700,600107,26161226200,00,0.00,N,5,-100,
20230612,44200,46000,46950,43000,853335,38035877350,00,0.00,N,5,-1450,
20230605,45650,45000,46650,44200,503747,22837311750,00,0.00,N,2,600,
20230530,45050,44800,46600,44500,551364,25093930350,00,0.00,N,2,800,
20230522,44250,44250,45500,43400,566581,25206110300,00,0.00,N,2,100,
20230515,44150,40300,44800,38500,967708,41073074000,00,0.00,N,2,3850,
20230508,40300,43300,43700,39500,694123,28538115000,00,0.00,N,5,-2550,
20230502,42850,43750,44400,42400,317520,13732872550,00,0.00,N,5,-550,
20230424,43400,43350,44600,41600,695978,29784762850,00,0.00,N,5,-450,
20230417,43850,46000,46700,43550,794004,35648046950,00,0.00,N,5,-2450,
20230410,46300,47100,47650,44800,1495466,69103852350,00,0.00,N,5,-800,
20230403,47100,47500,49200,45000,1723802,80438724200,00,0.00,N,5,-1350,
20230327,48450,49450,51000,47150,1997410,97759199300,00,0.00,N,2,850,
20230320,47600,40850,48500,39850,1699031,76623886300,00,0.00,N,2,7150,
20230313,40450,40800,42200,38450,716259,28622621050,00,0.00,N,5,-1200,
20230306,41650,43000,44600,41100,668688,28821319600,00,0.00,N,5,-950,
20230227,42600,42050,44650,40600,774656,33614795600,00,0.00,N,2,550,
20230220,42050,40050,43300,39600,866592,36599468750,00,0.00,N,2,2050,
20230213,40000,37550,42000,37050,855687,34411567000,00,0.00,N,2,2150,
20230206,37850,36300,39000,35700,698020,26400608050,00,0.00,N,2,1450,
20230130,36400,36250,36850,35150,494002,17802550300,00,0.00,N,2,550,
20230125,35850,35950,36200,35050,484188,17291518450,00,0.00,N,2,750,
20230116,35100,35200,35750,34100,775931,27064160400,00,0.00,N,2,400,
20230109,34700,37750,38200,34600,1010857,36457767400,00,0.00,N,5,-2350,
20230102,37050,39500,40300,36300,967587,36530160100,00,0.00,N,5,-2050,
20221226,39100,39900,41600,38800,522216,21158584050,00,0.00,N,5,-1100,
20221219,40200,39800,41150,38750,409696,16416856600,00,0.00,N,2,350,
20221212,39850,38550,41850,37600,555533,22229657300,00,0.00,N,2,900,
20221205,38950,40400,40900,38200,526402,20767330800,00,0.00,N,5,-1150,
20221128,40100,40500,40900,38600,579574,23017202200,00,0.00,N,5,-600,
20221121,40700,41000,41850,38250,552896,22157243400,00,0.00,N,5,-300,
20221114,41000,41900,41900,38850,785094,31803895750,00,0.00,N,5,-650,
20221107,41650,36250,41900,35950,1207905,47794517150,00,0.00,N,2,5800,
20221031,35850,38900,39700,35300,671129,24901231350,00,0.00,N,5,-2500,
20221024,38350,35350,40150,35300,1052493,40538127250,00,0.00,N,2,4000,
20221017,34350,35100,36850,33850,355975,12594610550,00,0.00,N,5,-1850,
20221011,36200,34200,36550,33800,319098,11216992450,00,0.00,N,2,450,
20221004,35750,32600,36850,32550,508156,17870833350,00,0.00,N,2,4050,
20220926,31700,34000,34700,30650,677480,22142564200,00,0.00,N,5,-3050,
20220919,34750,36500,39250,34650,990584,36880010900,00,0.00,N,5,-2200,
20220913,36950,35500,38600,35500,894645,33368425900,00,0.00,N,2,1550,
20220905,35400,34900,37000,33700,809779,28655780250,00,0.00,N,2,900,
20220829,34500,32850,37000,30950,1410703,48946590550,00,0.00,N,2,850,
20220822,33650,31000,35250,29200,875948,28496237050,00,0.00,N,2,2000,
20220816,31650,32300,33200,31500,265787,8611227450,00,0.00,N,5,-500,
20220808,32150,32600,32600,30000,529121,16560182200,00,0.00,N,5,-250,
20220801,32400,32200,32550,30950,551139,17571064900,00,0.00,N,2,300,
20220725,32100,32050,33200,31700,296958,9580138200,00,0.00,N,5,-200,
20220718,32300,31150,33500,31150,322148,10462360650,00,0.00,N,2,1400,
20220711,30900,31250,32150,29650,447575,13799312600,00,0.00,N,5,-300,
20220704,31200,30100,32350,28950,569486,17368956550,00,0.00,N,2,1200,
20220627,30000,32150,32800,29350,552508,17151581750,00,0.00,N,5,-2100,
20220620,32100,35750,36200,30750,676121,21833373450,00,0.00,N,5,-2850,
20220613,34950,38850,38900,34300,559435,20343368750,00,0.00,N,5,-4550,
20220607,39500,40750,40750,39250,286637,11415427450,00,0.00,N,5,-1050,
20220530,40550,41000,41500,40400,341239,13933242500,00,0.00,N,5,-350,
20220523,40900,44050,44700,40300,624187,26292510450,00,0.00,N,5,-2800,
20220516,43700,44250,44300,42300,512803,22225418650,00,0.00,N,2,250,
20220509,43450,40400,43450,39800,889001,37117176100,00,0.00,N,2,2700,
20220502,40750,41050,42600,40500,363022,15035583850,00,0.00,N,5,-1200,
20220425,41950,42100,42400,40700,454446,18850313500,00,0.00,N,5,-900,
20220418,42850,42150,45100,41350,841683,36630257950,00,0.00,N,2,650,
20220411,42200,42850,43850,41500,547247,23258068250,00,0.00,N,5,-1150,
20220404,43350,42950,44850,41750,784339,34038948000,00,0.00,N,2,400,
20220328,42950,44000,44950,42550,753250,33019025750,00,0.00,N,5,-1000,
20220321,43950,45450,45450,43350,1202514,53396326700,00,0.00,N,5,-600,
20220314,44550,40800,44950,38600,1344677,56626282600,00,0.00,N,2,3950,
20220307,40600,40000,41700,38900,716254,28930931000,00,0.00,N,5,-600,
20220228,41200,37900,42850,37600,1086348,44307682500,00,0.00,N,2,2900,
20220221,38300,40500,42450,36750,1694962,66129941950,00,0.00,N,5,-2950,
20220214,41250,40200,41850,39800,622580,25334553500,00,0.00,N,2,100,
20220207,41150,42800,43600,40600,850918,35657679750,00,0.00,N,5,-1300,
20220203,42450,43100,43450,41600,328348,13868942850,00,0.00,N,3,0,
20220124,42450,50800,50900,39450,2273647,100359833800,00,0.00,N,5,-8550,
20220117,51000,52100,53900,50400,964924,49838297700,00,0.00,N,5,-800,
20220110,51800,53800,53900,50900,1107090,57841918500,00,0.00,N,5,-2200,
20220103,54000,56600,58200,53000,998054,55134507200,00,0.00,N,5,-2300,
20211227,56300,57000,57800,55500,795523,44774213500,00,0.00,N,5,-400,
20211220,56700,56100,58500,53900,945577,53311991800,00,0.00,N,2,700,
20211213,56000,58100,59400,55000,812086,45886910400,00,0.00,N,5,-1700,
20211206,57700,55700,63300,55000,1570427,94056560800,00,0.00,N,2,1600,
20211129,56100,55700,58100,53600,1018303,56900966400,00,0.00,N,5,-1700,
20211122,57800,65400,66000,57000,1911124,116392977000,00,0.00,N,5,-7200,
20211115,65000,55700,67500,55000,2739578,168818305000,00,0.00,N,2,10000,
20211108,55000,56900,56900,50800,1762326,94898973300,00,0.00,N,5,-1300,
20211101,56300,54900,59000,53800,1750894,99208205900,00,0.00,N,2,2200,
20211025,54100,57200,60700,53700,1698365,96179821600,00,0.00,N,5,-3600,
20211018,57700,62600,62600,57100,941034,56339720300,00,0.00,N,5,-3900,
20211012,61600,57500,62400,53600,1319383,75944132000,00,0.00,N,2,4300,
20211005,57300,58500,60300,56200,679379,39465525100,00,0.00,N,5,-2300,
20210927,59600,68000,68000,59100,1279099,79832913900,00,0.00,N,5,-8300,
20210923,67900,69500,69600,67600,189062,12945342300,00,0.00,N,5,-2000,
20210913,69900,69800,70000,66000,808378,54913954600,00,0.00,N,5,-200,
20210906,70100,71700,72800,69600,1013567,71761498400,00,0.00,N,2,200,
20210830,69900,67900,76200,67500,1469464,105024540100,00,0.00,N,2,2000,
20210823,67900,67200,70100,65400,679392,45871262100,00,0.00,N,2,900,
20210817,67000,69300,71200,65500,990435,67786853800,00,0.00,N,5,-1000,
20210809,68000,69000,72100,66500,1622234,111926796300,00,0.00,N,5,-600,
20210802,68600,61200,68700,60000,1234203,79497147900,00,0.00,N,2,7400,
20210726,61200,58800,64000,57600,1401919,84907454100,00,0.00,N,2,3100,
20210719,58100,57900,60000,56600,672575,39001637300,00,0.00,N,5,-400,
20210712,58500,58900,61300,57000,912270,53729279300,00,0.00,N,5,-100,