stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,17950,18500,19080,17600,4107410,75869567200,00,0.00,N,5,-310,
20241118,18260,16860,18430,16860,4004491,71518794300,00,0.00,N,2,1410,
20241111,16850,18310,18400,16530,4306279,74062003500,00,0.00,N,5,-1510,
20241104,18360,17790,18820,17660,4218285,77201555284,00,0.00,N,2,560,
20241028,17800,18490,18930,17550,6128050,111249306315,00,0.00,N,5,-620,
20241021,18420,20650,20800,18180,6432689,124500482450,00,0.00,N,5,-2230,
20241014,20650,22050,22250,20300,4638101,97205702620,00,0.00,N,5,-1600,
20241007,22250,22200,22900,21850,2970878,66669764200,00,0.00,N,2,100,
20240930,22150,22500,22650,21100,3592642,78667441700,00,0.00,N,5,-200,
20240923,22350,24100,24800,22350,5589929,130360879650,00,0.00,N,5,-1500,
20240919,23850,24350,24650,23800,1419254,34337082600,00,0.00,N,5,-300,
20240909,24150,23350,24350,23100,2216935,52565041750,00,0.00,N,2,250,
20240902,23900,25300,26100,23750,2818867,69719898700,00,0.00,N,5,-1450,
20240826,25350,26600,26600,25300,2158579,55896868150,00,0.00,N,5,-1100,
20240819,26450,26300,27900,26200,3176277,85984740300,00,0.00,N,2,200,
20240812,26250,27150,27400,25400,2394683,63263654300,00,0.00,N,5,-750,
20240805,27000,27000,27950,23450,7989120,208962900200,00,0.00,N,5,-600,
20240729,27600,28000,29300,27200,7377159,209139866900,00,0.00,N,5,-300,
20240722,27900,24850,28550,24400,10289898,275959033904,00,0.00,N,2,2900,
20240715,25000,23600,25700,23250,7256706,179511399150,00,0.00,N,2,1550,
20240708,23450,23650,24250,23000,2837251,66716417975,00,0.00,N,5,-300,
20240701,23750,24350,24350,23250,2484236,59226778850,00,0.00,N,5,-400,
20240624,24150,22250,24200,21900,5341229,123462403300,00,0.00,N,2,1900,
20240617,22250,22950,23050,21600,5144998,114038620350,00,0.00,N,5,-700,
20240610,22950,22800,23400,22300,4276534,97264265150,00,0.00,N,5,-150,
20240603,23100,23500,24450,23000,3811153,89754051600,00,0.00,N,5,-300,
20240527,23400,23950,24350,23400,4008011,95542716150,00,0.00,N,5,-350,
20240520,23750,24650,24700,23600,3186031,76488982375,00,0.00,N,5,-700,
20240513,24450,25600,25750,24350,3077441,76988156775,00,0.00,N,5,-1050,
20240507,25500,26150,26200,25500,2755175,70967705850,00,0.00,N,5,-300,
20240429,25800,26700,27000,25650,2842325,74803618550,00,0.00,N,5,-800,
20240422,26600,25050,26950,24800,5201107,136444480100,00,0.00,N,2,1850,
20240415,24750,24700,26500,23950,6689905,169982939950,00,0.00,N,5,-200,
20240408,24950,26500,26500,24600,2950458,75160662800,00,0.00,N,5,-1150,
20240401,26100,25500,26900,24600,11739401,302183762875,00,0.00,N,2,1100,
20240325,25000,24550,25350,23950,5373925,132309366604,00,0.00,N,2,350,
20240318,24650,25900,26250,24500,4798431,121330623275,00,0.00,N,5,-1050,
20240311,25700,26700,28150,25600,9843012,261709696011,00,0.00,N,5,-750,
20240304,26450,25000,26600,24700,7392349,191306216200,00,0.00,N,2,1850,
20240226,24600,24000,26350,23350,6748627,166769631946,00,0.00,N,2,800,
20240219,23800,24500,24600,23400,3271936,78506265600,00,0.00,N,5,-650,
20240213,24450,23750,24500,23350,3797307,90622217269,00,0.00,N,2,900,
20240205,23550,23050,23750,22700,2948097,68730269800,00,0.00,N,2,500,
20240129,23050,24200,24700,22250,7767161,179361513098,00,0.00,N,5,-1200,
20240122,24250,24250,24600,23300,2460221,59128808275,00,0.00,N,2,200,
20240115,24050,24950,25050,23600,3244435,78534852000,00,0.00,N,5,-1000,
20240108,25050,24450,25700,24300,3302375,82896811050,00,0.00,N,2,700,
20240102,24350,28800,28950,24300,7589880,193504108200,00,0.00,N,5,-4650,
20231226,29000,28600,29000,27500,1412726,39985184338,00,0.00,N,2,650,
20231218,28350,26700,28750,26100,3157164,86948509550,00,0.00,N,2,1650,
20231211,26700,25300,27000,25000,4206381,108468518072,00,0.00,N,2,1400,
20231204,25300,24950,25750,24650,2697607,67855037037,00,0.00,N,2,550,
20231127,24750,25850,26150,24750,3853252,97533687507,00,0.00,N,5,-1000,
20231120,25750,25250,26400,25150,2377198,61597939599,00,0.00,N,2,500,
20231113,25250,24950,26450,24300,3364381,85240286321,00,0.00,N,2,600,
20231106,24650,25100,26250,24050,3919227,98779101280,00,0.00,N,2,250,
20231030,24400,26000,26300,22900,7956601,191614963550,00,0.00,N,5,-2150,
20231023,26550,27750,28150,26350,2515315,68618126120,00,0.00,N,5,-1200,
20231016,27750,28550,29600,27450,2607011,74396203874,00,0.00,N,5,-1150,
20231010,28900,29400,29650,28150,2805645,81007789945,00,0.00,N,5,-50,
20231004,28950,30500,30750,28650,1738152,51127893375,00,0.00,N,5,-1300,
20230925,30250,30450,30750,29150,1926911,57750915500,00,0.00,N,5,-300,
20230918,30550,32050,33050,30300,2630207,83610696700,00,0.00,N,5,-1900,
20230911,32450,33200,33200,31150,3803319,122157326950,00,0.00,N,5,-600,
20230904,33050,33150,33550,32450,2431116,80057506792,00,0.00,N,5,-200,
20230828,33250,33700,35950,33150,5411974,185643009100,00,0.00,N,2,100,
20230821,33150,35400,36450,33000,4344997,152321707718,00,0.00,N,5,-2350,
20230814,35500,37000,37650,35150,2921589,106277013119,00,0.00,N,5,-1700,
20230807,37200,35400,37600,35300,3831375,139838916950,00,0.00,N,2,1400,
20230731,35800,35950,37800,35500,5928290,217080019125,00,0.00,N,2,50,
20230724,35750,33500,35850,31550,8416205,282222229300,00,0.00,N,2,2300,
20230717,33450,32700,33800,31900,6184997,202303179725,00,0.00,N,2,1050,
20230710,32400,28800,33900,28800,11165119,355704371967,00,0.00,N,2,3700,
20230703,28700,28550,29850,28450,4087414,119250132800,00,0.00,N,2,400,
20230626,28300,28150,29000,27650,2504462,71081782950,00,0.00,N,2,300,
20230619,28000,27700,29300,27400,4075202,115484803150,00,0.00,N,2,450,
20230612,27550,28850,28850,27050,3655146,101470225044,00,0.00,N,5,-1100,
20230605,28650,28900,29500,28500,2298320,66524950150,00,0.00,N,2,250,
20230530,28400,29300,29300,27950,3968787,112886659564,00,0.00,N,5,-650,
20230522,29050,30200,30900,28950,4181193,125242452374,00,0.00,N,5,-1100,
20230515,30150,29200,30800,28750,3999286,118289500270,00,0.00,N,2,750,
20230508,29400,28550,29950,28550,3189709,93566291650,00,0.00,N,2,900,
20230502,28500,28900,29350,28300,1682588,48375848450,00,0.00,N,5,-600,
20230424,29100,29600,30300,28400,4533506,133615968050,00,0.00,N,5,-700,
20230417,29800,30600,30850,29300,3695908,110928427700,00,0.00,N,5,-550,
20230410,30350,29700,30800,28850,5137965,153202156500,00,0.00,N,2,650,
20230403,29700,31900,32400,29250,6489390,200171577950,00,0.00,N,5,-2000,
20230327,31700,29300,32200,28650,6740528,206109968800,00,0.00,N,2,2450,
20230320,29250,29950,30950,28850,6122438,182060624750,00,0.00,N,5,-650,
20230313,29900,28500,30500,28100,10326739,304374988280,00,0.00,N,2,1150,
20230306,28750,27300,29750,26600,8929985,252957390900,00,0.00,N,2,1700,
20230227,27050,26700,27400,26000,4152433,111297186242,00,0.00,N,2,250,
20230220,26800,28250,28300,26550,4445460,121584053750,00,0.00,N,5,-1350,
20230213,28150,26550,28750,26300,7206165,197368989350,00,0.00,N,2,1800,
20230206,26350,25800,26550,25300,3697384,95966971100,00,0.00,N,2,400,
20230130,25950,24800,26900,23950,7995052,206240134600,00,0.00,N,2,1350,
20230125,24600,24450,25050,24050,1960861,48077737400,00,0.00,N,2,250,
20230116,24350,24750,24800,23700,2848051,68796375200,00,0.00,N,5,-100,
20230109,24450,23900,24700,23600,4455572,107608680300,00,0.00,N,2,850,
20230102,23600,22700,24050,21950,3755415,86218688350,00,0.00,N,2,1350,
20221226,22250,22200,23350,21950,3190475,71990629900,00,0.00,N,2,50,
20221219,22200,22800,23650,22150,3633369,83377401250,00,0.00,N,5,-350,
20221212,22550,22800,23250,22250,3438500,78549067400,00,0.00,N,5,-300,
20221205,22850,23750,24200,22750,3875565,90650947350,00,0.00,N,5,-850,
20221128,23700,24950,25250,23600,5337034,130363396650,00,0.00,N,5,-1400,
20221121,25100,25650,26250,24900,4487077,114805385050,00,0.00,N,5,-450,
20221114,25550,27250,27450,25100,6650901,173097154800,00,0.00,N,5,-1350,
20221107,26900,26050,27100,25250,7609426,198745119700,00,0.00,N,2,1050,
20221031,25850,24350,26350,23500,8876784,223675432650,00,0.00,N,2,1850,
20221024,24000,23600,24200,22400,4607186,108155022950,00,0.00,N,2,750,
20221017,23250,24300,24650,22950,6815444,161322034750,00,0.00,N,5,-1450,
20221011,24700,23100,25250,22650,5504819,132230395675,00,0.00,N,2,1100,
20221004,23600,22900,24100,22700,4475084,105512050100,00,0.00,N,2,850,
20220926,22750,23750,23800,21200,7324362,163224078296,00,0.00,N,5,-1000,
20220919,23750,22150,23900,21550,5854363,134903624800,00,0.00,N,2,1700,
20220913,22050,22950,23100,21700,4670331,104746532658,00,0.00,N,5,-600,
20220905,22650,22400,23650,22400,4420960,102024560700,00,0.00,N,2,250,
20220829,22400,23250,24400,22150,6395872,148497438400,00,0.00,N,5,-1550,
20220822,23950,22250,24200,22100,6532856,152027844550,00,0.00,N,2,1500,
20220816,22450,22200,23000,21850,4020787,90336656000,00,0.00,N,2,250,
20220808,22200,19750,22450,19500,8286967,175449893850,00,0.00,N,2,2400,
20220801,19800,19700,20100,19300,4233309,83489286400,00,0.00,N,2,200,
20220725,19600,19200,20050,19050,4962796,96876021050,00,0.00,N,2,250,
20220718,19350,18950,19800,18750,3649778,70761590650,00,0.00,N,2,750,
20220711,18600,20550,20750,18450,6757135,129750467250,00,0.00,N,5,-1950,
20220704,20550,22600,22700,19200,7336867,153193246650,00,0.00,N,5,-1900,
20220627,22450,20500,22850,20300,5086753,110506863850,00,0.00,N,2,2350,
20220620,20100,21800,22200,19500,5993049,124337170200,00,0.00,N,5,-1700,
20220613,21800,24000,24200,21400,6595996,150046867000,00,0.00,N,5,-2650,
20220607,24450,23900,24600,23350,4405954,105629202700,00,0.00,N,2,500,
20220530,23950,24250,24750,23550,5133820,124213261100,00,0.00,N,5,-200,
20220523,24150,24250,24500,23000,7633188,180790174700,00,0.00,N,2,100,
20220516,24050,26450,27300,23950,7040356,178971332600,00,0.00,N,5,-2200,
20220509,26250,26750,27050,25150,6097182,158896772350,00,0.00,N,5,-550,
20220502,26800,25700,26950,25150,3999712,105356173700,00,0.00,N,2,800,
20220425,26000,23700,26850,23200,9345328,236364184800,00,0.00,N,2,1800,
20220418,24200,24250,25000,23800,3482787,85166916550,00,0.00,N,5,-200,
20220411,24400,24200,24900,23550,4529325,109681038111,00,0.00,N,2,100,
20220404,24300,25600,25950,24050,6256447,155361491950,00,0.00,N,5,-1500,
20220328,25800,26500,28300,25300,9303954,249375467650,00,0.00,N,5,-700,
20220321,26500,26350,27500,26000,6383759,170231903550,00,0.00,N,2,300,
20220314,26200,26600,27900,25300,13976926,373002244800,00,0.00,N,5,-400,
20220307,26600,25450,27600,25000,16779537,442176776950,00,0.00,N,2,1150,
20220228,25450,22700,25550,22500,7067983,172202037850,00,0.00,N,2,2600,
20220221,22850,23100,23450,21950,4866313,109774867500,00,0.00,N,5,-750,
20220214,23600,23000,23850,22250,4408446,102059914250,00,0.00,N,2,50,
20220207,23550,23100,24650,22600,6065888,144307781300,00,0.00,N,2,450,
20220203,23100,21950,23550,21700,2378381,53959210700,00,0.00,N,2,1550,
20220124,21550,23200,23800,20450,6096104,132362259400,00,0.00,N,5,-1800,
20220117,23350,23550,24300,22550,6001931,140012975400,00,0.00,N,5,-200,
20220110,23550,24550,25200,23350,6010544,146295031250,00,0.00,N,5,-1050,
20220103,24600,22900,24900,22450,8318924,198814796650,00,0.00,N,2,1700,
20211227,22900,22650,23600,21550,7233940,163115769550,00,0.00,N,2,300,
20211220,22600,23300,23400,22450,3198634,73130758650,00,0.00,N,5,-850,
20211213,23450,23100,23450,22500,4005877,92267199400,00,0.00,N,2,550,
20211206,22900,22100,23700,21850,5477487,124838074900,00,0.00,N,2,400,
20211129,22500,21000,22700,20000,8845079,188787587050,00,0.00,N,2,500,
20211122,22000,22100,23900,21950,7270977,165976154250,00,0.00,N,5,-250,
20211115,22250,23050,23250,21800,5009116,112815357800,00,0.00,N,5,-700,
20211108,22950,23700,24500,22100,7100697,164354802050,00,0.00,N,5,-650,
20211101,23600,24800,25000,23050,7380434,177574999550,00,0.00,N,5,-1200,
20211025,24800,25700,26600,24700,9610230,246963831400,00,0.00,N,5,-800,
20211018,25600,25950,26100,24650,7528151,191118242050,00,0.00,N,5,-250,
20211012,25850,24350,26150,24200,8969708,227769934300,00,0.00,N,2,1550,
20211005,24300,25450,26050,23500,11832403,291818685300,00,0.00,N,5,-1150,
20210927,25450,26400,27100,25200,14370161,373937233400,00,0.00,N,5,-600,
20210923,26050,27000,28550,25600,15047953,411168891950,00,0.00,N,5,-1150,
20210913,27200,22500,27700,22300,39011077,1025135216550,00,0.00,N,2,4550,
20210906,22650,24200,24200,22300,8030212,186223100450,00,0.00,N,5,-1250,
20210830,23900,21450,24150,21200,14656715,337517264600,00,0.00,N,2,2850,
20210823,21050,21300,22450,20250,9809469,209073476150,00,0.00,N,5,-50,
20210817,21100,22900,23300,20800,10271303,225728990200,00,0.00,N,5,-1950,
20210809,23050,23500,25150,22350,15575085,371282259900,00,0.00,N,5,-400,
20210802,23450,23450,23950,23050,7763937,182378411200,00,0.00,N,2,100,
20210726,23350,23850,24550,22900,14594880,346187817700,00,0.00,N,5,-300,
20210719,23650,22550,23850,21650,12421079,284825981700,00,0.00,N,2,800,
20210712,22850,23250,23350,22300,11031872,251371343200,00,0.00,N,5,-150,