stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,16550,14240,19100,14240,2931059,51334215945,00,0.00,N,2,2320,
20250507,14230,14250,14690,14150,83382,1201150590,00,0.00,N,5,-150,
20250428,14380,14750,14750,13740,167173,2371085570,00,0.00,N,5,-170,
20250421,14550,14000,17200,13660,2012537,32092740765,00,0.00,N,2,650,
20250414,13900,13530,14560,13460,183380,2572367555,00,0.00,N,2,520,
20250407,13380,13230,13580,11830,202448,2581086985,00,0.00,N,5,-350,
20250331,13730,14150,15000,13370,145919,2037924810,00,0.00,N,5,-840,
20250324,14570,15290,15940,14480,187806,2850791130,00,0.00,N,5,-820,
20250317,15390,16300,16460,15260,246701,3909608650,00,0.00,N,5,-800,
20250310,16190,15600,16640,15000,385258,6181111845,00,0.00,N,2,540,
20250304,15650,16700,16810,15600,259565,4185698810,00,0.00,N,5,-1050,
20250224,16700,18000,18210,16700,405564,7108882640,00,0.00,N,5,-1520,
20250217,18220,18620,19350,17730,1017418,19018199100,00,0.00,N,5,-420,
20250210,18640,19760,20950,17530,2045108,39687772660,00,0.00,N,5,-1040,
20250203,19680,18250,20700,16810,4748351,92542289300,00,0.00,N,2,1420,
20250131,18260,17340,18350,17230,251466,4540369670,00,0.00,N,2,830,
20250120,17430,17550,18470,17240,683256,12194262970,00,0.00,N,5,-120,
20250113,17550,18000,18440,17360,487246,8705034320,00,0.00,N,5,-730,
20250106,18280,18450,19230,17190,1491861,27350842340,00,0.00,N,2,170,
20241230,18110,15100,19500,15100,2709617,49577864190,00,0.00,N,2,2700,
20241223,15410,14300,16860,14290,1152590,18371606600,00,0.00,N,2,1170,
20241216,14240,15390,15500,14200,237410,3538667790,00,0.00,N,5,-770,
20241209,15010,14000,15140,13200,390768,5514792030,00,0.00,N,2,450,
20241202,14560,17100,17450,14000,533696,8393247050,00,0.00,N,5,-2260,
20241125,16820,16080,17950,16080,796095,13611243670,00,0.00,N,2,710,
20241118,16110,15500,17160,15140,699524,11416186480,00,0.00,N,2,610,
20241111,15500,16080,18230,15200,1881591,31737791190,00,0.00,N,5,-560,
20241104,16060,15120,16600,15120,413697,6634943020,00,0.00,N,2,810,
20241028,15250,15360,16450,15160,309910,4874391490,00,0.00,N,5,-200,
20241021,15450,16230,16720,15120,258504,4095675410,00,0.00,N,5,-780,
20241014,16230,17180,17700,16070,265659,4487778570,00,0.00,N,5,-820,
20241007,17050,17350,18110,16890,301784,5286072390,00,0.00,N,5,-110,
20240930,17160,18300,18850,17120,270252,4831090610,00,0.00,N,5,-1140,
20240923,18300,17900,18610,17320,742997,13512239510,00,0.00,N,2,360,
20240919,17940,18010,18100,17610,276673,4943742580,00,0.00,N,5,-140,
20240909,18080,15450,19480,15430,3301038,60691104850,00,0.00,N,2,2110,
20240902,15970,18500,18900,15820,429831,7520339260,00,0.00,N,5,-2260,
20240826,18230,18900,19240,17600,346754,6374744130,00,0.00,N,5,-590,
20240819,18820,18650,19960,18420,790317,15180835910,00,0.00,N,2,170,
20240812,18650,17100,19900,17100,1131114,20947736510,00,0.00,N,2,1450,
20240805,17200,18700,18820,14870,708935,11867410740,00,0.00,N,5,-1920,
20240729,19120,19850,20400,19120,508715,10023851740,00,0.00,N,5,-700,
20240722,19820,21300,21650,19710,650210,13277585620,00,0.00,N,5,-1830,
20240715,21650,22300,24100,21050,2140601,48921539700,00,0.00,N,5,-650,
20240708,22300,21450,24500,21400,3432907,77752324800,00,0.00,N,2,1250,
20240701,21050,19730,23400,19010,3932310,85711346420,00,0.00,N,2,1220,
20240624,19830,21150,21400,19610,812319,16366325020,00,0.00,N,5,-1620,
20240617,21450,23150,23300,20900,698711,15129334400,00,0.00,N,5,-1600,
20240610,23050,22500,23750,21700,1501463,34183656050,00,0.00,N,2,550,
20240603,22500,23750,24050,21750,1272767,29022859250,00,0.00,N,5,-900,
20240527,23400,24200,27350,23300,3454156,88333616700,00,0.00,N,5,-950,
20240520,24350,26150,29800,24350,9513689,262778200800,00,0.00,N,5,-1600,
20240513,25950,25050,29350,25000,10791242,293445112900,00,0.00,N,2,1200,
20240507,24750,21950,26300,21050,7703533,190806480650,00,0.00,N,2,3050,
20240429,21700,21600,22600,21250,414250,9021189750,00,0.00,N,2,100,
20240422,21600,21000,23050,21000,745843,16489540050,00,0.00,N,2,600,
20240415,21000,20900,22300,20500,806545,17170587550,00,0.00,N,5,-450,
20240408,21450,22000,22400,21100,533693,11542208650,00,0.00,N,5,-50,
20240401,21500,22950,23500,21200,1169451,26216357400,00,0.00,N,5,-1750,
20240325,23250,26600,26800,22850,2095341,51073723700,00,0.00,N,5,-3350,
20240318,26600,25150,29850,25000,6258043,173481101950,00,0.00,N,2,1600,
20240311,25000,26950,28300,24700,3309747,86658443550,00,0.00,N,5,-1950,
20240304,26950,27250,28100,25400,7520985,201879201550,00,0.00,N,5,-1250,
20240226,28200,54900,54900,28100,19961787,627891869800,00,0.00,N,5,-27300,
20240219,55500,40050,57500,37350,6223000,295032014850,00,0.00,N,2,14600,
20240213,40900,39800,47800,37000,7325551,316267706050,00,0.00,N,2,4100,
20240205,36800,24750,39500,24050,9591729,297825630150,00,0.00,N,2,12000,
20240129,24800,23900,26500,21200,10660843,259498690050,00,0.00,N,2,1000,
20240122,23800,20450,24950,20000,8442258,187647889600,00,0.00,N,2,4250,
20240115,19550,13740,22300,13450,62593707,1157919530900,00,0.00,N,2,5810,
20240108,13740,12240,15570,12150,11055345,160825045280,00,0.00,N,2,1510,
20240102,12230,12060,12660,11800,368461,4452966460,00,0.00,N,2,170,
20231226,12060,11550,12060,11340,177036,2068804020,00,0.00,N,2,410,
20231218,11650,12190,12290,11650,304950,3659090930,00,0.00,N,5,-500,
20231211,12150,11700,12160,11650,342569,4084157690,00,0.00,N,2,470,
20231204,11680,12100,12100,11320,339091,3952790720,00,0.00,N,5,-410,
20231127,12090,12950,13230,11960,1392492,17665484110,00,0.00,N,5,-880,
20231120,12970,11930,14000,11840,4753197,63532738420,00,0.00,N,2,950,
20231113,12020,11910,12870,11590,775648,9574346580,00,0.00,N,2,210,
20231106,11810,12280,13710,11810,1665095,21385675810,00,0.00,N,5,-440,
20231030,12250,9810,12900,9810,3493286,40519258330,00,0.00,N,2,2350,
20231023,9900,10200,10690,9800,264746,2705775580,00,0.00,N,5,-450,
20231016,10350,11630,11730,10130,391591,4325949430,00,0.00,N,5,-1560,
20231010,11910,12020,12390,11390,201223,2411591760,00,0.00,N,5,-110,
20231004,12020,13150,13150,11920,357709,4485616900,00,0.00,N,5,-590,
20230925,12610,13080,13200,12300,247244,3128135730,00,0.00,N,5,-490,
20230918,13100,14140,14320,12610,665547,8905004340,00,0.00,N,5,-990,
20230911,14090,15600,16100,13890,1790664,27017470970,00,0.00,N,5,-1300,
20230904,15390,13460,16660,13350,9297623,143107914770,00,0.00,N,2,1930,
20230828,13460,12890,14060,12760,584106,7942961160,00,0.00,N,2,710,
20230821,12750,12930,13200,12410,281931,3612777400,00,0.00,N,5,-300,
20230814,13050,14290,14410,12880,277427,3742048820,00,0.00,N,5,-1180,
20230807,14230,14200,15120,13680,1576891,22479961220,00,0.00,N,2,80,
20230731,14150,13540,14340,13180,362002,5010465630,00,0.00,N,2,790,
20230724,13360,14780,14800,12050,548523,7189140810,00,0.00,N,5,-1280,
20230717,14640,14510,14940,14220,312925,4565873360,00,0.00,N,2,130,
20230710,14510,15000,15000,14360,206905,3023423550,00,0.00,N,5,-310,
20230703,14820,15390,15650,14250,306474,4579736870,00,0.00,N,5,-540,
20230626,15360,15890,16110,15000,338549,5307174440,00,0.00,N,5,-580,
20230619,15940,16530,16630,15630,619396,10065308090,00,0.00,N,5,-50,
20230612,15990,16550,16690,15810,584292,9478807870,00,0.00,N,5,-560,
20230605,16550,15670,18650,15600,6249998,110697253930,00,0.00,N,2,890,
20230530,15660,15900,16100,15600,152409,2403388260,00,0.00,N,5,-160,
20230522,15820,16190,16300,15720,242523,3890294650,00,0.00,N,5,-330,
20230515,16150,17000,17090,15410,474541,7605835220,00,0.00,N,5,-670,
20230508,16820,16490,17130,16170,422939,7023822830,00,0.00,N,2,440,
20230502,16380,15650,16560,15650,229271,3711312910,00,0.00,N,2,580,
20230424,15800,17100,17100,15680,441909,7218822410,00,0.00,N,5,-1300,
20230417,17100,18310,18380,17000,648722,11476874130,00,0.00,N,5,-1130,
20230410,18230,18210,18700,17380,1185212,21307588360,00,0.00,N,2,20,
20230403,18210,18960,19350,18130,1230398,23035294110,00,0.00,N,5,-620,
20230327,18830,22200,22450,18500,4520839,92873862980,00,0.00,N,5,-2120,
20230320,20950,18110,21900,17010,16879127,341060534670,00,0.00,N,2,3470,
20230313,17480,17130,18160,15710,2322572,39788852160,00,0.00,N,2,320,
20230306,17160,16770,18460,16430,3387285,59854788600,00,0.00,N,2,590,
20230227,16570,15870,16950,15870,1371934,22759286890,00,0.00,N,2,740,
20230220,15830,15700,16360,15460,616369,9886781720,00,0.00,N,2,30,
20230213,15800,16410,17120,15710,712946,11665693710,00,0.00,N,5,-650,
20230206,16450,17290,17300,16450,720442,12190873660,00,0.00,N,5,-840,
20230130,17290,17580,18550,17000,2584474,45877534110,00,0.00,N,5,-20,
20230125,17310,17900,19130,16920,3191509,58056125540,00,0.00,N,5,-590,
20230116,17900,16250,19600,15900,8388833,151785931200,00,0.00,N,2,1650,
20230109,16250,16500,17400,15850,2948639,48955652500,00,0.00,N,2,550,
20230102,15700,14750,16500,14050,4165268,65376698450,00,0.00,N,2,950,
20221226,14750,14600,15100,14400,291351,4292192050,00,0.00,N,2,50,
20221219,14700,15400,16150,14550,488628,7550096050,00,0.00,N,5,-850,
20221212,15550,15650,16200,15400,479665,7591722200,00,0.00,N,5,-100,
20221205,15650,16850,17150,15100,583069,9322906400,00,0.00,N,5,-1100,
20221128,16750,17100,17250,16200,970703,16239467100,00,0.00,N,5,-350,
20221121,17100,17500,18000,16750,2227351,38745969550,00,0.00,N,2,150,
20221114,16950,15650,18100,15400,5337831,90425313000,00,0.00,N,2,1450,
20221107,15500,15350,15850,15050,836154,12927929950,00,0.00,N,2,50,
20221031,15450,15100,15600,14350,850664,12894951450,00,0.00,N,2,600,
20221024,14850,15300,16000,14200,1689481,25770708650,00,0.00,N,5,-150,
20221017,15000,14550,16100,14400,1291022,19857514450,00,0.00,N,2,50,
20221011,14950,15150,15700,14450,1149039,17304830100,00,0.00,N,5,-600,
20221004,15550,14500,16750,14350,2638887,41481391100,00,0.00,N,2,1350,
20220926,14200,17950,21600,13950,3570823,64012248750,00,0.00,N,5,-4350,
20220919,18550,18000,22800,17800,4747143,99568708450,00,0.00,N,2,650,
20220913,17900,18050,18700,17550,472707,8549687200,00,0.00,N,5,-50,
20220905,17950,19625,24100,17900,2200203,45223468750,00,0.00,N,5,-1700,
20220829,19650,18975,20875,18900,2161762,43030168050,00,0.00,N,5,-175,
20220822,19825,19400,23800,18075,9089528,195697511450,00,0.00,N,2,475,
20220816,19350,18400,19675,18175,2823648,53910839700,00,0.00,N,2,1250,
20220808,18100,17500,21250,17500,11470348,226388992100,00,0.00,N,2,1350,
20220801,16750,15225,16825,15150,1851226,29946659200,00,0.00,N,2,1675,
20220725,15075,14575,15375,14250,480010,7173476450,00,0.00,N,2,375,
20220718,14700,14650,15450,13950,804454,12003840250,00,0.00,N,2,250,
20220711,14450,14650,15400,13725,1972628,28723334100,00,0.00,N,5,-300,
20220704,14750,12600,16200,12150,3789990,56169384850,00,0.00,N,2,2175,
20220627,12575,13000,13775,12450,594872,7926699650,00,0.00,N,5,-225,
20220620,12800,14450,14450,12300,731624,9692312200,00,0.00,N,5,-1550,
20220613,14350,17325,17500,13950,793910,12152368350,00,0.00,N,5,-3400,
20220607,17750,18350,18600,17350,434370,7811097500,00,0.00,N,5,-525,
20220530,18275,18525,18925,17750,735700,13455333850,00,0.00,N,5,-100,
20220523,18375,18075,19225,17600,1274946,23685471500,00,0.00,N,2,700,
20220516,17675,17075,18500,16975,1017478,18036120000,00,0.00,N,2,700,
20220509,16975,18950,19075,16675,797996,14026992400,00,0.00,N,5,-2225,
20220502,19200,19750,20550,19200,794536,15866924500,00,0.00,N,5,-825,
20220425,20025,20200,20975,19400,1202690,24282031450,00,0.00,N,5,-925,
20220418,20950,21050,22100,20575,1723842,36899375950,00,0.00,N,5,-350,
20220411,21300,21275,22100,20300,1849388,39571803150,00,0.00,N,2,275,
20220404,21025,22450,23450,20875,2461458,55121244400,00,0.00,N,5,-1325,
20220328,22350,24400,25150,22075,3700328,85088234200,00,0.00,N,5,-2300,
20220321,24650,24400,25950,23800,7906568,195769102250,00,0.00,N,2,500,
20220314,24150,20050,25300,19875,17755212,417465950100,00,0.00,N,2,4075,
20220307,20075,20150,20675,19200,1525612,30619251750,00,0.00,N,5,-675,
20220228,20750,20450,21575,20100,2980588,62460893650,00,0.00,N,2,125,
20220221,20625,19000,21700,18700,7553250,152456743600,00,0.00,N,2,1125,
20220214,19500,19000,20300,18050,4502966,86660346700,00,0.00,N,5,-75,
20220207,19575,20175,23000,19550,12236380,261089292700,00,0.00,N,5,-700,
20220203,20275,17800,22350,17325,7291788,148023749700,00,0.00,N,2,2825,
20220124,17450,19500,19650,15800,3722822,65416032550,00,0.00,N,5,-2550,
20220117,20000,21425,22650,18625,7525804,154806885000,00,0.00,N,5,-1775,
20220110,21775,21500,27200,20400,14697828,358662976650,00,0.00,N,5,-800,
20220103,22575,20225,23500,17425,4726048,97692953500,00,0.00,N,2,2825,
20211227,19750,14100,20275,13800,17444972,316411752200,00,0.00,N,2,5925,
20211220,13825,13925,15600,12975,6446816,91612802850,00,0.00,N,2,200,
20211213,13625,11575,15225,11400,8836250,121369990500,00,0.00,N,2,2075,
20211206,11550,11250,11900,11000,174358,2014891150,00,0.00,N,2,400,
20211129,11150,10975,11800,10900,119562,1341558350,00,0.00,N,5,-475,
20211122,11625,11875,12050,11500,98232,1155781950,00,0.00,N,5,-375,
20211115,12000,12200,12200,11475,217982,2585616700,00,0.00,N,2,125,
20211108,11875,11725,12400,11225,267366,3096395800,00,0.00,N,2,250,
20211101,11625,11525,12225,11400,72440,845226900,00,0.00,N,2,100,
20211025,11525,12200,12450,11525,93924,1128548100,00,0.00,N,5,-700,
20211018,12225,11600,13225,11500,335512,4227534350,00,0.00,N,2,725,
20211012,11500,11575,11775,10675,73214,838819400,00,0.00,N,5,-100,
20211005,11600,11550,12250,11125,158678,1837494200,00,0.00,N,5,-125,
20210927,11725,12550,12550,11500,179272,2172939100,00,0.00,N,5,-775,
20210923,12500,12550,12600,12225,38278,476379000,00,0.00,N,5,-200,
20210913,12700,12525,12875,12250,98646,1234104600,00,0.00,N,2,175,
20210906,12525,13600,13750,12175,177942,2274651150,00,0.00,N,5,-1225,
20210830,13750,13250,13775,12675,220854,2932136400,00,0.00,N,2,675,
20210823,13075,12000,13400,11800,492536,6177922400,00,0.00,N,2,1000,
20210817,12075,14175,14375,11950,587204,7592128750,00,0.00,N,5,-2100,
20210809,14175,15050,15150,14100,742326,10931401450,00,0.00,N,5,-925,
20210802,15100,15150,15700,14600,1830512,27804592350,00,0.00,N,5,-50,
20210726,15150,19350,19575,15050,8270048,139818439800,00,0.00,N,5,-3675,
20210719,18825,20000,20000,18550,24636,480636800,00,0.00,N,5,-1350,
20210712,20175,20900,21475,19750,35770,726416150,00,0.00,N,5,-675,