stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,111200,112900,116700,110800,84613,9620483700,00,0.00,N,5,-1300,
20250217,112500,108500,114200,107100,84663,9440173100,00,0.00,N,2,6100,
20250210,106400,107700,110900,104600,107415,11560329200,00,0.00,N,2,1500,
20250203,104900,101800,109200,99500,83432,8763043900,00,0.00,N,2,2200,
20250131,102700,100900,103100,100100,15374,1565172200,00,0.00,N,2,2400,
20250120,100300,103000,104100,99700,51068,5192074600,00,0.00,N,5,-1900,
20250113,102200,106500,106500,101700,72664,7503354200,00,0.00,N,5,-4300,
20250106,106500,109900,110900,105500,80045,8609498800,00,0.00,N,5,-3000,
20241230,109500,111300,112400,107100,19621,2141952900,00,0.00,N,5,-1800,
20241223,111300,116500,117700,110400,31209,3575937000,00,0.00,N,5,-6200,
20241216,117500,113400,121400,111100,68058,7924022200,00,0.00,N,2,4100,
20241209,113400,108100,113800,104000,62014,6750019300,00,0.00,N,2,4600,
20241202,108800,112300,116000,107400,57926,6445331800,00,0.00,N,5,-2900,
20241125,111700,113600,117300,109400,65194,7356820400,00,0.00,N,5,-1900,
20241118,113600,106300,119300,105700,122487,14011091100,00,0.00,N,2,7300,
20241111,106300,116300,116700,103000,120184,13045663200,00,0.00,N,5,-10000,
20241104,116300,126400,126400,115800,107435,12719805400,00,0.00,N,5,-10000,
20241028,126300,131600,131800,123500,33180,4283060300,00,0.00,N,5,-3600,
20241021,129900,131200,133300,128100,47054,6122316300,00,0.00,N,5,-3600,
20241014,133500,142500,144500,131000,43201,5919176100,00,0.00,N,5,-9100,
20241007,142600,142700,152800,141200,54942,8121338300,00,0.00,N,5,-600,
20240930,143200,149800,150000,138200,29091,4171905600,00,0.00,N,5,-3900,
20240923,147100,141000,150200,138300,55919,8083253700,00,0.00,N,2,6300,
20240919,140800,136800,142900,134500,33262,4678227400,00,0.00,N,2,6300,
20240909,134500,126700,136800,126700,78659,10355779700,00,0.00,N,2,4900,
20240902,129600,140500,141500,129000,64523,8691088200,00,0.00,N,5,-10900,
20240826,140500,152100,152100,137100,68552,9754346800,00,0.00,N,5,-10200,
20240819,150700,156000,156900,148300,83401,12662495200,00,0.00,N,5,-6100,
20240812,156800,155500,164700,152500,58494,9329984100,00,0.00,N,2,3100,
20240805,153700,159900,164500,143500,171493,26380281300,00,0.00,N,5,-7600,
20240729,161300,178100,182400,154900,134936,23037284000,00,0.00,N,5,-16000,
20240722,177300,175400,188400,174500,120493,21841763200,00,0.00,N,2,1900,
20240715,175400,170100,183800,166000,150763,26264408500,00,0.00,N,2,5300,
20240708,170100,170700,179500,167600,163348,28203662200,00,0.00,N,5,-600,
20240701,170700,182000,182000,168000,161693,28125928900,00,0.00,N,5,-12700,
20240624,183400,195100,198600,174600,200600,36537414200,00,0.00,N,5,-8300,
20240617,191700,181100,208500,179000,433415,83086513900,00,0.00,N,2,14700,
20240610,177000,159000,185500,159000,373290,66244328500,00,0.00,N,2,18400,
20240603,158600,146300,162300,144000,175144,27414058900,00,0.00,N,2,14600,
20240527,144000,152500,153100,141500,75514,11050739900,00,0.00,N,5,-5600,
20240520,149600,143000,151500,139900,127828,18702020300,00,0.00,N,2,7600,
20240513,142000,143300,147800,137400,137376,19550904800,00,0.00,N,5,-1400,
20240507,143400,138500,145000,138400,71047,10098341800,00,0.00,N,2,6900,
20240429,136500,135000,141500,132900,50845,6975076800,00,0.00,N,2,2100,
20240422,134400,128800,136300,126600,70676,9316732700,00,0.00,N,2,7400,
20240415,127000,123000,129200,120400,38818,4814135400,00,0.00,N,2,4000,
20240408,123000,121100,125100,120100,23313,2872715300,00,0.00,N,2,1600,
20240401,121400,122700,124900,121100,29523,3625904500,00,0.00,N,5,-800,
20240325,122200,121000,124300,117200,45895,5574326500,00,0.00,N,2,1200,
20240318,121000,119800,122700,115300,82172,9711469300,00,0.00,N,2,2300,
20240311,118700,123100,125200,116500,62126,7489444500,00,0.00,N,5,-4400,
20240304,123100,129600,131400,123100,43320,5452626500,00,0.00,N,5,-8100,
20240226,131200,134500,137500,128900,52629,7022592400,00,0.00,N,5,-2800,
20240219,134000,127300,134500,126600,40455,5305990800,00,0.00,N,2,6200,
20240213,127800,123000,128300,120000,42143,5239180500,00,0.00,N,2,4800,
20240205,123000,127900,131400,119600,58001,7273612200,00,0.00,N,5,-5900,
20240129,128900,125300,132000,124100,42386,5448990200,00,0.00,N,2,4800,
20240122,124100,127700,131300,121600,39173,4960940200,00,0.00,N,5,-2400,
20240115,126500,132400,134300,124200,43167,5596674600,00,0.00,N,5,-5700,
20240108,132200,126400,135600,124900,63071,8324529800,00,0.00,N,2,7400,
20240102,124800,123800,130700,120800,56157,7063248400,00,0.00,N,2,1000,
20231226,123800,126200,126800,122100,26984,3351115800,00,0.00,N,5,-1200,
20231218,125000,127800,130000,123400,57674,7293495300,00,0.00,N,5,-3300,
20231211,128300,128700,133700,126200,69676,9113630100,00,0.00,N,5,-400,
20231204,128700,123100,134500,119600,91527,11851508300,00,0.00,N,2,5600,
20231127,123100,131500,133200,121300,126091,15867327900,00,0.00,N,5,-9100,
20231120,132200,126600,135000,123700,121971,15945079200,00,0.00,N,2,5600,
20231113,126600,128500,129000,121100,84506,10642191900,00,0.00,N,5,-2000,
20231106,128600,117400,128800,115800,135769,16877216300,00,0.00,N,2,11200,
20231030,117400,113300,119000,112500,82144,9565122800,00,0.00,N,2,4100,
20231023,113300,109600,114600,109000,31935,3579950800,00,0.00,N,2,4300,
20231016,109000,110200,115000,107000,36160,4055970600,00,0.00,N,5,-1200,
20231010,110200,109200,112700,108300,25926,2852624300,00,0.00,N,2,2100,
20231004,108100,109000,109700,105700,21948,2372667800,00,0.00,N,5,-1100,
20230925,109200,110000,112800,108700,17930,1981419800,00,0.00,N,5,-1600,
20230918,110800,112200,113000,109700,48010,5375132700,00,0.00,N,5,-1400,
20230911,112200,112500,113100,110100,31417,3510806000,00,0.00,N,5,-400,
20230904,112600,110300,113000,109300,30355,3392044500,00,0.00,N,2,1800,
20230828,110800,113500,114100,109000,47114,5262350700,00,0.00,N,5,-2200,
20230821,113000,107100,113700,105700,102552,11399927300,00,0.00,N,2,6100,
20230814,106900,104100,106900,102700,45185,4743895200,00,0.00,N,2,2100,
20230807,104800,98000,104800,97300,48367,4873250200,00,0.00,N,2,6800,
20230731,98000,95400,99200,94000,31096,3011516500,00,0.00,N,2,3000,
20230724,95000,99300,99300,91000,80463,7613130400,00,0.00,N,5,-3600,
20230717,98600,100900,101400,96900,65835,6458484600,00,0.00,N,5,-2200,
20230710,100800,97200,101300,96800,47349,4695083100,00,0.00,N,2,2700,
20230703,98100,102000,102700,97500,82950,8257750900,00,0.00,N,5,-3300,
20230626,101400,105900,106200,98900,63645,6573827900,00,0.00,N,5,-3700,
20230619,105100,109100,111100,104300,72589,7744505500,00,0.00,N,5,-4100,
20230612,109200,110500,111900,109000,97813,10826728100,00,0.00,N,5,-1300,
20230605,110500,108800,111000,107900,91325,10067643600,00,0.00,N,2,3200,
20230530,107300,108000,108000,105800,35935,3837032300,00,0.00,N,3,0,
20230522,107300,105400,109400,105000,51628,5537180300,00,0.00,N,2,3000,
20230515,104300,103100,104800,102500,45455,4700509600,00,0.00,N,2,300,
20230508,104000,105200,108600,103900,64778,6871007700,00,0.00,N,5,-1500,
20230502,105500,105100,107700,104800,29773,3164280000,00,0.00,N,5,-400,
20230424,105900,106700,107100,103400,56722,5949156200,00,0.00,N,5,-800,
20230417,106700,107400,109200,106000,97701,10519336400,00,0.00,N,5,-400,
20230410,107100,106900,109200,106700,83510,9012247900,00,0.00,N,2,1100,
20230403,106000,107800,109600,105800,55704,5987566700,00,0.00,N,5,-3400,
20230327,109400,105600,110400,104100,61820,6650467800,00,0.00,N,2,4200,
20230320,105200,106300,107300,103200,68375,7203112900,00,0.00,N,5,-1500,
20230313,106700,116300,116500,105700,103952,11405130400,00,0.00,N,5,-10500,
20230306,117200,119000,119900,116500,48756,5764889300,00,0.00,N,5,-800,
20230227,118000,118800,121700,117200,42249,5028179200,00,0.00,N,5,-800,
20230220,118800,123400,123400,118600,39306,4721440700,00,0.00,N,5,-3500,
20230213,122300,125200,127600,121000,49950,6229544900,00,0.00,N,5,-3400,
20230206,125700,120100,127100,116700,88754,10775801100,00,0.00,N,2,5600,
20230130,120100,117500,121800,117200,61829,7404727200,00,0.00,N,2,3000,
20230125,117100,117800,118100,116500,23679,2775378100,00,0.00,N,5,-900,
20230116,118000,117000,119000,115500,38040,4473624000,00,0.00,N,2,1000,
20230109,117000,115500,118000,114500,37901,4400434500,00,0.00,N,2,3000,
20230102,114000,123000,123000,113000,53146,6166418000,00,0.00,N,5,-8500,
20221226,122500,125500,127500,121500,43849,5443649000,00,0.00,N,5,-4000,
20221219,126500,122000,127500,119000,61834,7638227000,00,0.00,N,2,4500,
20221212,122000,120000,126000,120000,61222,7578729500,00,0.00,N,2,1000,
20221205,121000,126000,128500,118500,157345,19274631500,00,0.00,N,5,-4000,
20221128,125000,130500,130500,125000,28989,3713975000,00,0.00,N,5,-5000,
20221121,130000,128000,131000,126500,36129,4670218000,00,0.00,N,2,2500,
20221114,127500,126000,130500,122500,106520,13358397000,00,0.00,N,2,500,
20221107,127000,133000,133000,126000,63050,8161478000,00,0.00,N,5,-5000,
20221031,132000,130000,132000,127000,43910,5720355000,00,0.00,N,2,2500,
20221024,129500,131500,133000,128500,45722,5986255000,00,0.00,N,5,-1500,
20221017,131000,122500,132000,120500,41766,5360342500,00,0.00,N,2,7000,
20221011,124000,129500,132500,121500,40208,5123716500,00,0.00,N,5,-7000,
20221004,131000,136500,137500,128000,49974,6644959500,00,0.00,N,5,-7500,
20220926,138500,131500,139000,125000,125950,16662904500,00,0.00,N,2,6500,
20220919,132000,128500,132500,127000,58338,7586760500,00,0.00,N,2,3500,
20220913,128500,127500,128500,125000,22599,2881398000,00,0.00,N,2,1000,
20220905,127500,127000,128000,124000,31439,3969937000,00,0.00,N,2,500,
20220829,127000,120500,128000,119500,55866,6985290500,00,0.00,N,2,4000,
20220822,123000,123000,124500,120000,29513,3605179000,00,0.00,N,5,-1500,
20220816,124500,124000,125000,121000,25280,3114011500,00,0.00,N,2,1000,
20220808,123500,119000,125000,116500,68375,8389763500,00,0.00,N,2,5500,
20220801,118000,117000,121000,116500,59399,7049981000,00,0.00,N,2,500,
20220725,117500,117000,117500,113000,36699,4232477500,00,0.00,N,2,500,
20220718,117000,117000,120000,115000,67748,7954170000,00,0.00,N,3,0,
20220711,117000,116500,117000,111000,28807,3287086500,00,0.00,N,2,1500,
20220704,115500,120000,120000,115500,33253,3898998000,00,0.00,N,5,-3000,
20220627,118500,114000,121500,112000,34266,4031184000,00,0.00,N,2,6000,
20220620,112500,114000,115500,109500,32144,3603742000,00,0.00,N,5,-500,
20220613,113000,111500,115000,108500,28164,3132967000,00,0.00,N,2,1000,
20220607,112000,114000,114500,111500,15523,1751978000,00,0.00,N,5,-2500,
20220530,114500,114500,115500,112000,22785,2587575500,00,0.00,N,2,2000,
20220523,112500,112500,113500,111500,17285,1941936000,00,0.00,N,3,0,
20220516,112500,117000,117500,110500,34087,3883989500,00,0.00,N,5,-5500,
20220509,118000,121000,121000,115000,31394,3679404000,00,0.00,N,5,-1500,
20220502,119500,124000,127000,116500,35450,4305105000,00,0.00,N,5,-5500,
20220425,125000,127000,129000,124000,32806,4137995000,00,0.00,N,5,-2500,
20220418,127500,127500,130500,124000,59206,7567607500,00,0.00,N,2,2000,
20220411,125500,118000,127000,117500,57338,7010755680,00,0.00,N,2,6500,
20220404,119000,118000,121500,116000,49413,5867187000,00,0.00,N,2,500,
20220328,118500,122000,123500,116000,75138,8888270000,00,0.00,N,5,-3500,
20220321,122000,115000,125000,114000,109051,13284797500,00,0.00,N,2,7000,
20220314,115000,114000,115000,112000,13711,1560312500,00,0.00,N,2,1000,
20220307,114000,114500,114500,110500,10771,1211579000,00,0.00,N,5,-500,
20220228,114500,114000,118000,113500,14332,1644083500,00,0.00,N,2,500,
20220221,114000,116500,119500,113000,22715,2637675500,00,0.00,N,5,-4000,
20220214,118000,121000,124000,115000,27884,3345667500,00,0.00,N,5,-4500,
20220207,122500,122000,127500,118500,43179,5309949000,00,0.00,N,2,3500,
20220203,119000,116500,119000,114500,9360,1093345500,00,0.00,N,2,3000,
20220124,116000,121500,122000,111500,14945,1746433500,00,0.00,N,5,-5500,
20220117,121500,126000,126000,119500,6708,818755000,00,0.00,N,5,-3000,
20220110,124500,122500,128500,121500,117119,13527279092,00,0.00,N,2,3000,
20220103,121500,121500,122500,120000,3890,472489500,00,0.00,N,2,1000,
20211227,120500,123000,123000,118500,4433,537845000,00,0.00,N,5,-1500,
20211220,122000,120000,123000,119000,7364,892371500,00,0.00,N,2,2500,
20211213,119500,126000,126500,119500,10349,1276629500,00,0.00,N,5,-4500,
20211206,124000,119000,125500,119000,9407,1155233000,00,0.00,N,2,4000,
20211129,120000,116500,120000,108500,18126,2084388500,00,0.00,N,2,500,
20211122,119500,118000,121500,117000,9450,1129230000,00,0.00,N,2,1000,
20211115,118500,122000,122000,116000,13200,1571920000,00,0.00,N,5,-3000,
20211108,121500,125000,126500,120000,14584,1782646500,00,0.00,N,5,-5000,
20211101,126500,128500,130000,125000,11323,1439946000,00,0.00,N,5,-2000,
20211025,128500,129000,131000,127500,16787,2174452750,00,0.00,N,5,-500,
20211018,129000,126500,131000,125000,24265,3122869500,00,0.00,N,2,3000,
20211012,126000,128000,128500,123000,18540,2328814000,00,0.00,N,5,-2500,
20211005,128500,126000,129500,124000,19260,2445713000,00,0.00,N,2,2500,
20210927,126000,131500,132500,124000,17256,2197105500,00,0.00,N,5,-5500,
20210923,131500,133000,133500,129000,7726,1012041000,00,0.00,N,5,-1500,
20210913,133000,132500,137000,130000,13278,1780795000,00,0.00,N,2,1000,
20210906,132000,137500,138000,130500,16900,2256821500,00,0.00,N,5,-5500,
20210830,137500,139000,139500,136000,9450,1304095500,00,0.00,N,3,0,
20210823,137500,127000,138500,127000,22192,3000715500,00,0.00,N,2,9000,
20210817,128500,138000,138000,124500,33477,4363953500,00,0.00,N,5,-9500,
20210809,138000,139500,140000,136000,30034,4143484500,00,0.00,N,5,-1500,
20210802,139500,142000,144000,137500,31579,4416240500,00,0.00,N,5,-2500,
20210726,142000,147500,148000,140000,34250,4930255500,00,0.00,N,5,-5000,
20210719,147000,144000,148000,140000,50550,7286544000,00,0.00,N,2,3000,
20210712,144000,140500,145000,138000,53484,7603053750,00,0.00,N,2,6000,