stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,16770,17050,17540,16600,213077,3623013870,00,0.00,N,5,-420,
20250217,17190,15550,17700,15550,661754,11203788160,00,0.00,N,2,1690,
20250210,15500,14310,15990,14300,426463,6491658600,00,0.00,N,2,1150,
20250203,14350,14020,14450,13650,249139,3500101780,00,0.00,N,2,290,
20250131,14060,14140,14180,14000,19390,272461880,00,0.00,N,5,-80,
20250120,14140,14660,14660,14090,159051,2267344060,00,0.00,N,5,-510,
20250113,14650,14650,14920,14370,194957,2856571330,00,0.00,N,5,-40,
20250106,14690,14340,15140,14190,317864,4675466270,00,0.00,N,2,550,
20241230,14140,13930,14370,13790,101652,1428406620,00,0.00,N,2,190,
20241223,13950,14270,14850,13900,280834,4051019690,00,0.00,N,5,-350,
20241216,14300,14510,17710,14200,6001809,97913602670,00,0.00,N,2,50,
20241209,14250,13040,14570,12570,264511,3604583690,00,0.00,N,2,990,
20241202,13260,14000,14860,13180,314411,4349692370,00,0.00,N,5,-510,
20241125,13770,13580,14480,13520,99039,1362008020,00,0.00,N,2,190,
20241118,13580,13130,13650,13130,53818,720835100,00,0.00,N,2,390,
20241111,13190,14450,14480,12950,139676,1891861180,00,0.00,N,5,-1230,
20241104,14420,14370,14600,14240,66191,954439340,00,0.00,N,2,110,
20241028,14310,14310,14500,14290,42244,607433580,00,0.00,N,5,-90,
20241021,14400,14680,14680,14240,134136,1934972130,00,0.00,N,5,-290,
20241014,14690,14780,14990,14530,53775,790972030,00,0.00,N,5,-80,
20241007,14770,14570,15090,14470,56959,837044290,00,0.00,N,2,210,
20240930,14560,14950,14950,14450,49856,729020160,00,0.00,N,5,-320,
20240923,14880,14800,15000,14620,61605,914995330,00,0.00,N,2,150,
20240919,14730,14830,14950,14730,47064,694514460,00,0.00,N,5,-70,
20240909,14800,14440,14870,14370,50964,742600330,00,0.00,N,2,100,
20240902,14700,15250,15330,14530,94591,1416257640,00,0.00,N,5,-520,
20240826,15220,15290,15460,15110,59261,903361290,00,0.00,N,2,20,
20240819,15200,15180,15410,15020,75725,1149574450,00,0.00,N,2,100,
20240812,15100,14930,15210,14840,45330,680017280,00,0.00,N,2,240,
20240805,14860,15490,15490,13770,176293,2581620190,00,0.00,N,5,-770,
20240729,15630,15700,16040,15460,161119,2540023310,00,0.00,N,5,-100,
20240722,15730,15920,15980,15630,130172,2054032730,00,0.00,N,5,-270,
20240715,16000,16990,17820,15890,836310,14021349740,00,0.00,N,5,-1180,
20240708,17180,16050,19800,15760,4089524,74985451620,00,0.00,N,2,1250,
20240701,15930,15820,16310,15700,58837,936539640,00,0.00,N,5,-20,
20240624,15950,16060,16260,15750,64522,1024960310,00,0.00,N,5,-110,
20240617,16060,16370,16740,15900,127600,2066709540,00,0.00,N,5,-310,
20240610,16370,16290,16780,16060,146741,2407611770,00,0.00,N,2,220,
20240603,16150,16170,16980,16080,64695,1053635410,00,0.00,N,5,-10,
20240527,16160,16610,16990,16070,151955,2509745140,00,0.00,N,5,-240,
20240520,16400,16600,16700,16300,80820,1330173230,00,0.00,N,5,-40,
20240513,16440,16320,16550,16290,37292,611787210,00,0.00,N,2,30,
20240507,16410,16360,16530,16320,24912,408481060,00,0.00,N,2,100,
20240429,16310,16380,16490,16240,39331,642269220,00,0.00,N,2,60,
20240422,16250,15870,16340,15870,67381,1090372470,00,0.00,N,2,390,
20240415,15860,16080,16100,15590,82863,1306766360,00,0.00,N,5,-240,
20240408,16100,16840,16900,16020,93192,1522558290,00,0.00,N,5,-660,
20240401,16760,17010,17290,16650,99204,1676474100,00,0.00,N,5,-220,
20240325,16980,17700,17920,16810,209062,3631556580,00,0.00,N,5,-720,
20240318,17700,16590,20300,16550,1430778,26467136370,00,0.00,N,2,1150,
20240311,16550,16510,17150,16100,188722,3133717560,00,0.00,N,5,-40,
20240304,16590,17250,17250,16530,99907,1680693620,00,0.00,N,5,-560,
20240226,17150,17710,17910,17020,91026,1569237110,00,0.00,N,5,-750,
20240219,17900,17870,18330,17760,102601,1848097120,00,0.00,N,2,10,
20240213,17890,17980,18280,17370,102962,1831315570,00,0.00,N,5,-90,
20240205,17980,18380,19190,17800,319227,5872307510,00,0.00,N,5,-710,
20240129,18690,16040,18980,15880,470429,8298350000,00,0.00,N,2,2760,
20240122,15930,16300,16300,15520,133372,2106364540,00,0.00,N,5,-420,
20240115,16350,16780,17360,16250,91534,1530859740,00,0.00,N,5,-420,
20240108,16770,16780,16950,16340,103594,1719501720,00,0.00,N,2,10,
20240102,16760,17300,17380,16690,88613,1502709210,00,0.00,N,5,-640,
20231226,17400,17570,17600,17130,47907,833285510,00,0.00,N,5,-170,
20231218,17570,17650,17690,17380,58246,1020797680,00,0.00,N,5,-200,
20231211,17770,17120,17770,16990,58837,1017644130,00,0.00,N,2,650,
20231204,17120,17590,17600,17080,58127,1000450520,00,0.00,N,5,-470,
20231127,17590,17420,17750,17260,57259,1002270670,00,0.00,N,2,130,
20231120,17460,16890,17530,16810,45248,782933760,00,0.00,N,2,570,
20231113,16890,16740,16970,16400,45369,756490130,00,0.00,N,2,230,
20231106,16660,16900,17170,16540,65566,1108440990,00,0.00,N,5,-150,
20231030,16810,16220,16830,15810,67880,1104308010,00,0.00,N,2,580,
20231023,16230,15840,16880,15820,76386,1231564240,00,0.00,N,2,370,
20231016,15860,16880,16920,15820,97935,1596655560,00,0.00,N,5,-1030,
20231010,16890,16800,17070,16360,42772,717012840,00,0.00,N,2,90,
20231004,16800,17400,17400,16740,34064,578551850,00,0.00,N,5,-630,
20230925,17430,17640,17720,17220,27373,477160140,00,0.00,N,5,-250,
20230918,17680,18260,18500,17590,51365,922673110,00,0.00,N,5,-920,
20230911,18600,18250,18600,17810,69420,1263057130,00,0.00,N,2,570,
20230904,18030,18490,18650,17780,63852,1158564280,00,0.00,N,5,-400,
20230828,18430,17750,18650,17750,58252,1066664970,00,0.00,N,2,630,
20230821,17800,18000,18170,17740,53535,960265230,00,0.00,N,5,-210,
20230814,18010,18470,18590,17320,75457,1352803420,00,0.00,N,5,-580,
20230807,18590,17900,18800,17700,110709,2013551810,00,0.00,N,2,690,
20230731,17900,17520,18180,17520,135377,2422966260,00,0.00,N,2,390,
20230724,17510,18370,18370,16900,182621,3198177980,00,0.00,N,5,-860,
20230717,18370,18910,18910,18360,124610,2311985380,00,0.00,N,5,-560,
20230710,18930,18970,19270,18780,75080,1423363000,00,0.00,N,2,60,
20230703,18870,19810,20100,18740,137488,2671280830,00,0.00,N,5,-920,
20230626,19790,19740,19990,19470,93030,1837669280,00,0.00,N,2,50,
20230619,19740,19620,21350,19400,332917,6745192170,00,0.00,N,2,90,
20230612,19650,20000,20100,19200,151718,2985455730,00,0.00,N,5,-400,
20230605,20050,20150,20300,19920,72634,1456974000,00,0.00,N,5,-50,
20230530,20100,20150,20250,19920,72335,1448019280,00,0.00,N,5,-50,
20230522,20150,20050,20650,19950,133268,2695155380,00,0.00,N,3,0,
20230515,20150,20350,20450,19980,80140,1610451060,00,0.00,N,5,-350,
20230508,20500,20450,20650,20300,58453,1195510350,00,0.00,N,2,100,
20230502,20400,20300,20450,20050,42473,861406400,00,0.00,N,2,100,
20230424,20300,20950,20950,19970,119666,2434240160,00,0.00,N,5,-650,
20230417,20950,20800,21850,20700,148409,3162522700,00,0.00,N,2,50,
20230410,20900,20600,21100,19910,138350,2849231890,00,0.00,N,2,150,
20230403,20750,20850,20950,20450,79651,1647424350,00,0.00,N,2,300,
20230327,20450,19920,20800,19830,95375,1926706390,00,0.00,N,2,450,
20230320,20000,20350,20600,18900,106127,2123840280,00,0.00,N,5,-350,
20230313,20350,20400,20650,19350,155070,3099527210,00,0.00,N,5,-450,
20230306,20800,21750,21850,20600,123848,2613596350,00,0.00,N,5,-900,
20230227,21700,21800,22300,21350,91970,2000914000,00,0.00,N,5,-200,
20230220,21900,22150,22750,21700,111787,2483707650,00,0.00,N,5,-200,
20230213,22100,22400,22400,21450,101095,2220764600,00,0.00,N,5,-300,
20230206,22400,22600,23000,22300,127321,2884858750,00,0.00,N,5,-200,
20230130,22600,22350,22800,21950,148211,3333153950,00,0.00,N,2,250,
20230125,22350,22150,22450,21900,55159,1226163450,00,0.00,N,2,300,
20230116,22050,22650,22650,21650,125182,2741849050,00,0.00,N,5,-350,
20230109,22400,22100,22700,21900,112189,2498697200,00,0.00,N,2,550,
20230102,21850,21950,22100,20250,139775,2966578350,00,0.00,N,5,-50,
20221226,21900,22550,23000,21600,103264,2319617400,00,0.00,N,5,-650,
20221219,22550,23050,23200,22300,99058,2244565800,00,0.00,N,5,-500,
20221212,23050,23400,23550,22900,76798,1782334950,00,0.00,N,5,-350,
20221205,23400,24900,25100,22800,153591,3636879700,00,0.00,N,5,-1500,
20221128,24900,25050,25400,23950,242639,6000500750,00,0.00,N,5,-150,
20221121,25050,24250,25500,23700,380698,9384940350,00,0.00,N,2,900,
20221114,24150,24000,24950,23800,251064,6099070700,00,0.00,N,2,150,
20221107,24000,23300,24500,23250,368923,8780560800,00,0.00,N,2,850,
20221031,23150,22500,23600,22200,455542,10369167700,00,0.00,N,2,900,
20221024,22250,28350,33600,22000,4473370,126878053200,00,0.00,N,5,-4600,
20221017,26850,29500,30550,26800,715028,20795700300,00,0.00,N,5,-2850,
20221011,29700,26150,29900,25300,701399,19728170400,00,0.00,N,2,3050,
20221004,26650,22700,26850,22650,153365,3863782050,00,0.00,N,2,4250,
20220926,22400,25100,25100,22300,188362,4480436750,00,0.00,N,5,-3100,
20220919,25500,25950,26200,24900,92575,2374368100,00,0.00,N,5,-700,
20220913,26200,25900,26550,25450,79560,2080655650,00,0.00,N,2,300,
20220905,25900,25850,26300,25350,69408,1790267700,00,0.00,N,3,0,
20220829,25900,25200,26200,25100,85661,2184041550,00,0.00,N,5,-50,
20220822,25950,25650,26000,25150,52747,1344315900,00,0.00,N,5,-100,
20220816,26050,25850,27550,25800,145265,3870626000,00,0.00,N,2,300,
20220808,25750,25450,26050,25200,90142,2309472500,00,0.00,N,2,300,
20220801,25450,25100,25600,24650,78521,1975545500,00,0.00,N,2,400,
20220725,25050,24050,25200,23700,70364,1711554750,00,0.00,N,2,650,
20220718,24400,23250,26000,23000,278836,6909608850,00,0.00,N,2,1550,
20220711,22850,22900,23450,22250,117755,2689170350,00,0.00,N,3,0,
20220704,22850,22600,23050,22000,103425,2332267750,00,0.00,N,2,400,
20220627,22450,22000,23400,21850,114530,2605075000,00,0.00,N,2,650,
20220620,21800,24100,24150,20550,256315,5609405000,00,0.00,N,5,-2100,
20220613,23900,26950,27350,23450,235481,5851199600,00,0.00,N,5,-3800,
20220607,27700,27850,27950,27050,47201,1298535850,00,0.00,N,5,-150,
20220530,27850,26950,28000,26850,73011,2010686550,00,0.00,N,2,1100,
20220523,26750,27350,27350,26000,49916,1336640500,00,0.00,N,5,-350,
20220516,27100,26500,28100,26350,121893,3303616450,00,0.00,N,2,900,
20220509,26200,27800,27850,25300,261859,6945644700,00,0.00,N,5,-1650,
20220502,27850,27750,28600,27450,98784,2762521500,00,0.00,N,5,-150,
20220425,28000,28500,28700,27150,164908,4588457000,00,0.00,N,5,-1000,
20220418,29000,29300,29400,28800,104893,3054459600,00,0.00,N,5,-200,
20220411,29200,28800,30500,28450,174629,5133524600,00,0.00,N,2,500,
20220404,28700,29450,29550,28450,121729,3530203650,00,0.00,N,5,-700,
20220328,29400,29600,29800,29150,155968,4594115250,00,0.00,N,5,-200,
20220321,29600,30050,30550,29600,134595,4043922500,00,0.00,N,5,-450,
20220314,30050,29550,30200,29200,120596,3595249900,00,0.00,N,2,400,
20220307,29650,29350,29700,28200,79559,2297627800,00,0.00,N,2,200,
20220228,29450,28950,30150,28700,94615,2786337500,00,0.00,N,2,450,
20220221,29000,29000,29200,28200,121622,3493433950,00,0.00,N,5,-200,
20220214,29200,29350,29500,27900,151405,4359973450,00,0.00,N,5,-600,
20220207,29800,31450,32700,29600,279484,8483365200,00,0.00,N,5,-1650,
20220203,31450,30400,31550,30100,67722,2074501150,00,0.00,N,2,1600,
20220124,29850,30050,30300,27700,270236,7768061200,00,0.00,N,5,-350,
20220117,30200,32850,32900,30050,241800,7522692750,00,0.00,N,5,-2650,
20220110,32850,35350,36150,32800,270287,9159134750,00,0.00,N,5,-2450,
20220103,35300,33100,36450,32400,595422,20507664350,00,0.00,N,2,2250,
20211227,33050,32100,33500,31200,242799,7772391000,00,0.00,N,2,1450,
20211220,31600,31600,32200,30600,172858,5421108550,00,0.00,N,5,-150,
20211213,31750,32300,32500,31050,201798,6389751850,00,0.00,N,5,-300,
20211206,32050,33000,34150,31100,496466,16060347050,00,0.00,N,2,550,
20211129,31500,30100,31650,28150,385662,11528473250,00,0.00,N,2,600,
20211122,30900,32150,33200,30800,236097,7578512900,00,0.00,N,5,-1200,
20211115,32100,32550,33300,31500,217247,7021442450,00,0.00,N,5,-150,
20211108,32250,33050,33450,30600,263030,8422499600,00,0.00,N,5,-750,
20211101,33000,35350,35500,32650,313660,10588305900,00,0.00,N,5,-2300,
20211025,35300,35900,37300,35300,208810,7545470100,00,0.00,N,5,-850,
20211018,36150,36850,37900,36000,376951,13808122800,00,0.00,N,5,-850,
20211012,37000,36050,38050,36050,299862,11109066100,00,0.00,N,2,100,
20211005,36900,38400,38400,35250,570111,21010433800,00,0.00,N,5,-2100,
20210927,39000,40250,42900,38200,1007400,40873237300,00,0.00,N,5,-1300,
20210923,40300,42700,43800,40100,652136,27184685000,00,0.00,N,5,-3700,
20210913,44000,44850,46350,39350,3812299,162915468650,00,0.00,N,5,-1250,
20210906,45250,32500,46650,31500,4756307,196143042450,00,0.00,N,2,12750,
20210830,32500,32000,33350,31650,512622,16726660400,00,0.00,N,2,1250,
20210823,31250,29250,31450,29000,230071,7010397000,00,0.00,N,2,2050,
20210817,29200,30400,31950,28950,410750,12460051400,00,0.00,N,5,-1200,
20210809,30400,31600,32000,29500,238622,7315334950,00,0.00,N,5,-1450,
20210802,31850,30600,32250,30450,225229,7069479650,00,0.00,N,2,1300,
20210726,30550,30950,31500,30550,147661,4558018750,00,0.00,N,5,-400,
20210719,30950,31000,31250,30300,168237,5181188550,00,0.00,N,5,-350,
20210712,31300,30500,32100,30500,211371,6624394950,00,0.00,N,2,850,