stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,18920,18610,19370,18450,6982,131850740,00,0.00,N,2,310,
20250217,18610,18250,18960,18060,3650,66597070,00,0.00,N,2,360,
20250210,18250,18450,18870,18100,1816,33155460,00,0.00,N,5,-250,
20250203,18500,18340,18630,17920,2041,37419560,00,0.00,N,2,20,
20250131,18480,17830,18480,17830,275,4954870,00,0.00,N,2,650,
20250120,17830,18170,19050,17830,3242,59062410,00,0.00,N,5,-320,
20250113,18150,18700,19490,17800,3728,68258470,00,0.00,N,5,-670,
20250106,18820,18900,19490,18020,1322,24970830,00,0.00,N,2,590,
20241230,18230,18390,19070,17910,2787,50847010,00,0.00,N,5,-150,
20241223,18380,17760,19300,17400,13751,249014970,00,0.00,N,2,620,
20241216,17760,18500,19450,17710,58457,1050295430,00,0.00,N,2,150,
20241209,17610,18150,18160,16700,4049,71224670,00,0.00,N,5,-540,
20241202,18150,18300,19500,17910,2369,43440180,00,0.00,N,5,-350,
20241125,18500,19180,19600,18350,1166,21888630,00,0.00,N,5,-230,
20241118,18730,19450,19450,17930,2776,50873840,00,0.00,N,2,240,
20241111,18490,19550,19550,18320,1912,35582250,00,0.00,N,5,-1060,
20241104,19550,19200,19960,19020,2164,41901340,00,0.00,N,2,350,
20241028,19200,19300,19490,18930,2606,49983330,00,0.00,N,5,-300,
20241021,19500,19110,19960,19040,2732,53365070,00,0.00,N,2,80,
20241014,19420,19640,20050,19300,1195,23428030,00,0.00,N,5,-220,
20241007,19640,20000,20000,19210,1532,30175020,00,0.00,N,5,-360,
20240930,20000,19420,20000,18870,1678,32254140,00,0.00,N,2,580,
20240923,19420,19090,20100,18820,2644,51336120,00,0.00,N,2,330,
20240919,19090,18450,19200,18450,1597,30270750,00,0.00,N,2,640,
20240909,18450,18410,19600,17910,4202,77208560,00,0.00,N,2,20,
20240902,18430,19180,19400,18400,3862,72409430,00,0.00,N,5,-750,
20240826,19180,18950,20600,18500,4534,85666690,00,0.00,N,2,230,
20240819,18950,18910,19240,18550,3033,56906580,00,0.00,N,2,40,
20240812,18910,19990,19990,18560,1888,35532040,00,0.00,N,3,0,
20240805,18910,19990,20000,18410,6148,117396610,00,0.00,N,5,-1090,
20240729,20000,20000,20450,19810,1825,36696900,00,0.00,N,3,0,
20240722,20000,20700,20900,19800,2247,45725510,00,0.00,N,5,-700,
20240715,20700,20800,22000,20350,3943,81553650,00,0.00,N,5,-100,
20240708,20800,20700,21000,20550,2056,42508700,00,0.00,N,5,-100,
20240701,20900,21150,21200,20600,2710,56729600,00,0.00,N,5,-250,
20240624,21150,21150,22350,20800,4425,93714500,00,0.00,N,5,-50,
20240617,21200,20850,21400,20850,3129,66131650,00,0.00,N,2,200,
20240610,21000,20950,21550,20700,4335,90801650,00,0.00,N,2,100,
20240603,20900,21450,21850,20600,4147,86652650,00,0.00,N,2,350,
20240527,20550,21150,21600,20450,6111,128107550,00,0.00,N,5,-600,
20240520,21150,21600,21850,20350,9683,201934200,00,0.00,N,2,350,
20240513,20800,20400,21150,20400,3785,78692800,00,0.00,N,2,400,
20240507,20400,20550,21950,19950,4769,97651930,00,0.00,N,2,150,
20240429,20250,20000,20550,20000,3115,62838250,00,0.00,N,2,100,
20240422,20150,20300,20950,19800,5891,118657080,00,0.00,N,5,-150,
20240415,20300,20450,21200,19950,9079,186111960,00,0.00,N,5,-100,
20240408,20400,20350,21000,20100,3389,68828550,00,0.00,N,2,50,
20240401,20350,21600,21900,20250,9426,195765700,00,0.00,N,5,-1300,
20240325,21650,22500,22850,21550,7185,158438550,00,0.00,N,5,-850,
20240318,22500,22300,24200,22300,9458,219614950,00,0.00,N,2,200,
20240311,22300,22450,22550,21450,5101,111752000,00,0.00,N,2,100,
20240304,22200,22600,23350,21750,6912,154840550,00,0.00,N,5,-400,
20240226,22600,25400,26450,22400,7975,189980100,00,0.00,N,5,-2100,
20240219,24700,24350,26000,23800,12415,305999600,00,0.00,N,2,450,
20240213,24250,25400,25600,23100,18280,440079550,00,0.00,N,5,-950,
20240205,25200,25400,26900,24800,17712,454453650,00,0.00,N,2,250,
20240129,24950,22100,27000,22100,58297,1455082800,00,0.00,N,2,2750,
20240122,22200,21350,22350,20650,11420,243968100,00,0.00,N,2,1150,
20240115,21050,21900,22500,20600,7501,160903900,00,0.00,N,5,-1100,
20240108,22150,22400,23400,21900,16781,374355450,00,0.00,N,5,-400,
20240102,22550,23200,23300,22350,6031,137084150,00,0.00,N,5,-550,
20231226,23100,23250,24000,22300,8339,191047050,00,0.00,N,5,-400,
20231218,23500,24600,24600,23100,5827,137609050,00,0.00,N,5,-800,
20231211,24300,23450,24650,23150,8146,195135100,00,0.00,N,2,850,
20231204,23450,23700,24900,23100,5244,124137600,00,0.00,N,5,-550,
20231127,24000,24150,24350,23100,6782,161099550,00,0.00,N,5,-150,
20231120,24150,23700,24500,23450,2767,65932100,00,0.00,N,2,250,
20231113,23900,24650,24800,23700,4114,98855750,00,0.00,N,5,-800,
20231106,24700,24000,24700,23350,4470,107074850,00,0.00,N,2,700,
20231030,24000,21800,24100,21350,4071,93958100,00,0.00,N,2,2200,
20231023,21800,21850,23900,21750,3922,87512100,00,0.00,N,5,-1150,
20231016,22950,22600,23800,21800,4429,100936050,00,0.00,N,2,350,
20231010,22600,22700,24400,22100,2814,63842950,00,0.00,N,2,100,
20231004,22500,22150,22850,20350,7473,158958450,00,0.00,N,2,300,
20230925,22200,23650,23700,21900,1761,40096550,00,0.00,N,5,-1600,
20230918,23800,24150,24150,22500,5137,119097900,00,0.00,N,2,100,
20230911,23700,23900,24350,23050,5353,126392800,00,0.00,N,5,-200,
20230904,23900,23900,24400,23250,4679,111583000,00,0.00,N,5,-100,
20230828,24000,24900,24900,23700,5320,128168300,00,0.00,N,3,0,
20230821,24000,25850,26650,22100,10949,264744450,00,0.00,N,5,-1850,
20230814,25850,26550,27800,24550,4960,128734100,00,0.00,N,5,-700,
20230807,26550,26400,27050,25100,2295,60023350,00,0.00,N,2,150,
20230731,26400,24750,26550,24650,3141,80588500,00,0.00,N,2,1750,
20230724,24650,26550,26550,22900,13684,333965000,00,0.00,N,5,-1900,
20230717,26550,27350,28050,26550,6101,165403550,00,0.00,N,5,-1050,
20230710,27600,27200,28200,26750,5380,146454450,00,0.00,N,2,100,
20230703,27500,28800,28800,27000,9399,259659900,00,0.00,N,5,-200,
20230626,27700,28400,29800,26850,10214,288741500,00,0.00,N,5,-700,
20230619,28400,30450,30800,28000,14281,418805750,00,0.00,N,5,-2050,
20230612,30450,32300,32300,30000,8857,277031450,00,0.00,N,5,-1850,
20230605,32300,33250,33550,32000,4350,141860550,00,0.00,N,5,-700,
20230530,33000,32700,33500,31750,6288,203287200,00,0.00,N,2,50,
20230522,32950,33700,33950,32550,6905,228114150,00,0.00,N,5,-750,
20230515,33700,34600,34750,32500,9837,327798300,00,0.00,N,5,-1050,
20230508,34750,34550,35900,34300,3664,128551900,00,0.00,N,2,300,
20230502,34450,34950,35700,34300,3433,119894650,00,0.00,N,5,-550,
20230424,35000,36050,36050,33750,14110,489431500,00,0.00,N,5,-1150,
20230417,36150,39450,39600,35500,34121,1260840000,00,0.00,N,5,-3400,
20230410,39550,40100,40400,39000,12086,478230350,00,0.00,N,5,-550,
20230403,40100,39350,41600,37400,21032,830517600,00,0.00,N,2,1250,
20230327,38850,37000,39000,35550,10784,402906100,00,0.00,N,2,1950,
20230320,36900,40450,40450,36050,11170,427585400,00,0.00,N,5,-3200,
20230313,40100,43850,43950,38800,23582,962565600,00,0.00,N,5,-4000,
20230306,44100,44450,45600,43550,12083,539578700,00,0.00,N,5,-350,
20230227,44450,45400,45700,43600,14702,654655450,00,0.00,N,5,-850,
20230220,45300,46500,53700,45000,80258,3957425500,00,0.00,N,5,-1050,
20230213,46350,43800,46900,43000,27506,1223441400,00,0.00,N,2,2350,
20230206,44000,43100,45000,42350,16302,710801850,00,0.00,N,2,850,
20230130,43150,43450,44200,42000,15407,657918300,00,0.00,N,5,-300,
20230125,43450,43300,44450,42600,4383,190219250,00,0.00,N,2,600,
20230116,42850,44500,44850,42550,25515,1103856800,00,0.00,N,5,-1200,
20230109,44050,43400,46450,43400,9866,441891200,00,0.00,N,2,650,
20230102,43400,46600,46600,41100,11303,484298500,00,0.00,N,5,-1050,
20221226,44450,47000,48000,43650,7013,321155000,00,0.00,N,5,-2550,
20221219,47000,46750,48500,45600,13717,642476800,00,0.00,N,3,0,
20221212,47000,47950,48900,46200,12233,583745050,00,0.00,N,5,-700,
20221205,47700,49350,49750,46250,9950,471047150,00,0.00,N,5,-1650,
20221128,49350,48650,50500,48100,10271,505336850,00,0.00,N,2,600,
20221121,48750,51000,52700,48000,22957,1136495950,00,0.00,N,5,-1250,
20221114,50000,57300,57900,49650,30778,1620737350,00,0.00,N,5,-7400,
20221107,57400,57600,59500,56500,15605,895448200,00,0.00,N,5,-100,
20221031,57500,68100,79700,54900,79036,5212346900,00,0.00,N,5,-10500,
20221024,68000,66700,70700,65300,14749,1003069700,00,0.00,N,2,1500,
20221017,66500,71000,72100,65000,25024,1689108100,00,0.00,N,5,-4000,
20221011,70500,70900,73500,65600,9642,665780500,00,0.00,N,5,-1600,
20221004,72100,69000,72900,64700,11835,806457400,00,0.00,N,2,3000,
20220926,69100,84200,84200,67500,30290,2255503800,00,0.00,N,5,-15100,
20220919,84200,73800,86900,72600,50817,4071126800,00,0.00,N,2,10400,
20220913,73800,65300,77000,64600,33131,2364728000,00,0.00,N,2,8500,
20220905,65300,65800,65900,61800,14401,915811700,00,0.00,N,5,-100,
20220829,65400,58700,68000,57500,48885,3085412400,00,0.00,N,2,6000,
20220822,59400,58300,65900,56600,90157,5525521500,00,0.00,N,2,5500,
20220816,53900,54000,55500,52800,4426,238822200,00,0.00,N,5,-100,
20220808,54000,57600,57600,53600,6762,372343100,00,0.00,N,5,-3000,
20220801,57000,57200,58900,56000,4955,283888900,00,0.00,N,3,0,
20220725,57000,55600,59000,55600,2990,170943000,00,0.00,N,2,200,
20220718,56800,53700,58400,53700,8451,472449700,00,0.00,N,2,3100,
20220711,53700,55500,56000,51800,6619,353357500,00,0.00,N,5,-1800,
20220704,55500,48700,58500,47650,20702,1129369500,00,0.00,N,2,6800,
20220627,48700,47450,51900,47450,6562,325990400,00,0.00,N,2,1300,
20220620,47400,49550,50400,45250,8865,419841850,00,0.00,N,5,-2900,
20220613,50300,50900,51300,48050,6854,341754450,00,0.00,N,5,-1200,
20220607,51500,51800,52000,50500,2982,152594800,00,0.00,N,5,-400,
20220530,51900,51400,53300,51000,6779,354664600,00,0.00,N,2,200,
20220523,51700,52000,53000,49950,15048,770713500,00,0.00,N,5,-100,
20220516,51800,54800,58000,51500,14575,789364300,00,0.00,N,5,-2600,
20220509,54400,56600,60000,53900,25434,1442412000,00,0.00,N,5,-2400,
20220502,56800,53100,58900,52500,16964,934366500,00,0.00,N,2,3700,
20220425,53100,57900,58000,50900,21093,1139012200,00,0.00,N,5,-5700,
20220418,58800,52000,62400,51100,58268,3397091400,00,0.00,N,2,6300,
20220411,52500,43450,55600,42950,57572,2884560850,00,0.00,N,2,9050,
20220404,43450,43300,43750,41800,14329,614314600,00,0.00,N,2,100,
20220328,43350,41950,43950,40600,10044,426210700,00,0.00,N,2,1150,
20220321,42200,41200,42350,41150,6139,256283500,00,0.00,N,2,1050,
20220314,41150,39950,41750,39950,6519,265089800,00,0.00,N,2,1100,
20220307,40050,39200,40050,38500,4813,188541500,00,0.00,N,2,500,
20220228,39550,40450,40450,39100,3751,149146900,00,0.00,N,5,-600,
20220221,40150,40050,40500,39250,5818,232210950,00,0.00,N,5,-250,
20220214,40400,39250,40500,38400,6731,263364150,00,0.00,N,2,750,
20220207,39650,38600,40200,38350,11129,437813050,00,0.00,N,2,1300,
20220203,38350,39450,39550,37900,2900,111137250,00,0.00,N,2,350,
20220124,38000,38200,39600,36550,7602,285943500,00,0.00,N,5,-1250,
20220117,39250,39100,40450,37350,8919,345582100,00,0.00,N,5,-600,
20220110,39850,40050,42000,37300,15241,596042800,00,0.00,N,5,-150,
20220103,40000,40200,40450,39500,3353,133941400,00,0.00,N,5,-200,
20211227,40200,40200,40400,39550,2293,91725350,00,0.00,N,3,0,
20211220,40200,40600,40850,39400,2576,103136600,00,0.00,N,5,-400,
20211213,40600,40300,40950,39950,7224,293090050,00,0.00,N,2,300,
20211206,40300,39300,40450,38300,6494,256326850,00,0.00,N,2,1200,
20211129,39100,38400,41200,36600,11466,440133850,00,0.00,N,5,-800,
20211122,39900,41100,43900,39700,11917,492445350,00,0.00,N,5,-1200,
20211115,41100,40500,41700,40000,8791,356573350,00,0.00,N,2,800,
20211108,40300,39800,40500,39000,6831,272064300,00,0.00,N,2,50,
20211101,40250,41550,42200,39850,8750,357731800,00,0.00,N,5,-1650,
20211025,41900,40200,42000,39350,9963,404850600,00,0.00,N,2,1700,
20211018,40200,41400,41500,39900,7453,303108400,00,0.00,N,5,-650,
20211012,40850,40700,41000,39900,5195,209471200,00,0.00,N,5,-100,
20211005,40950,39600,42000,39000,8128,326393600,00,0.00,N,2,1350,
20210927,39600,44100,44200,39550,22874,940316000,00,0.00,N,5,-4600,
20210923,44200,44600,46400,42300,21601,974062400,00,0.00,N,5,-850,
20210913,45050,41600,45350,40850,31191,1360121600,00,0.00,N,2,4050,
20210906,41000,41450,41900,40000,10266,423941250,00,0.00,N,5,-450,
20210830,41450,39700,41450,38850,8863,357191150,00,0.00,N,2,1750,
20210823,39700,37450,39850,37450,7991,311961300,00,0.00,N,2,2250,
20210817,37450,38200,38850,37400,10637,404074250,00,0.00,N,5,-1200,
20210809,38650,39750,39800,37750,5778,223393550,00,0.00,N,5,-1100,
20210802,39750,39750,40200,39300,4988,197806650,00,0.00,N,5,-450,
20210726,40200,40700,40950,38950,10557,422323200,00,0.00,N,5,-50,
20210719,40250,41100,41550,39250,10795,435225350,00,0.00,N,5,-850,
20210712,41100,36250,42900,36050,32365,1267185600,00,0.00,N,2,4500,