stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,17690,17860,18270,17680,39439,708198610,00,0.00,N,5,-480,
20250217,18170,18130,18500,17830,69396,1260789560,00,0.00,N,2,40,
20250210,18130,18020,18180,17800,45314,817071440,00,0.00,N,2,100,
20250203,18030,17980,18200,17840,49348,888582380,00,0.00,N,5,-50,
20250131,18080,18040,18250,17900,13026,234713130,00,0.00,N,2,40,
20250120,18040,18200,18450,17740,81032,1460511340,00,0.00,N,5,-240,
20250113,18280,18350,18500,18000,31245,571896370,00,0.00,N,5,-70,
20250106,18350,18410,18580,18210,32575,598599030,00,0.00,N,5,-50,
20241230,18400,17850,18480,17440,44422,795078540,00,0.00,N,2,550,
20241223,17850,17143,18550,17143,86246,1533583430,00,0.00,N,2,707,
20241216,17143,17365,17624,17041,108303,1870320670,00,0.00,N,5,-222,
20241209,17365,16337,17559,16068,122321,2059040700,00,0.00,N,2,602,
20241202,16763,16893,17198,16420,91199,1533126990,00,0.00,N,5,-157,
20241125,16920,16985,17282,16846,41169,701362160,00,0.00,N,2,65,
20241118,16855,17143,17596,16717,72694,1246247080,00,0.00,N,5,-454,
20241111,17309,18087,18097,17143,115784,2035072340,00,0.00,N,5,-825,
20241104,18134,17985,18615,17782,177949,3227229020,00,0.00,N,2,334,
20241028,17800,17671,18161,17504,62281,1112072690,00,0.00,N,2,176,
20241021,17624,18291,18291,17624,69722,1246762040,00,0.00,N,5,-667,
20241014,18291,17735,18708,17680,156157,2845426750,00,0.00,N,2,491,
20241007,17800,17865,18124,17550,84009,1503468110,00,0.00,N,2,111,
20240930,17689,18013,18198,17587,50216,895104540,00,0.00,N,5,-324,
20240923,18013,17633,18254,17633,85085,1534213820,00,0.00,N,2,463,
20240919,17550,17921,17921,17550,33213,587456950,00,0.00,N,5,-352,
20240909,17902,17504,18004,17180,110803,1933003710,00,0.00,N,2,361,
20240902,17541,17967,18402,17402,138123,2468070470,00,0.00,N,5,-500,
20240826,18041,17809,18282,17698,86515,1549264300,00,0.00,N,2,157,
20240819,17884,18180,18180,17569,145102,2585975570,00,0.00,N,5,-314,
20240812,18198,18152,18569,17921,83396,1517795360,00,0.00,N,2,74,
20240805,18124,18245,18421,16948,205802,3659769170,00,0.00,N,5,-306,
20240729,18430,18569,18986,18337,118466,2202609560,00,0.00,N,5,-139,
20240722,18569,18986,19263,17967,327614,6054807700,00,0.00,N,5,-556,
20240715,19125,20097,20467,19125,170791,3370676350,00,0.00,N,5,-972,
20240708,20097,20143,20143,19727,89538,1785400100,00,0.00,N,2,185,
20240701,19912,20745,20745,19773,136127,2727210600,00,0.00,N,5,-741,
20240624,20653,20514,21347,20143,141651,2921213150,00,0.00,N,2,186,
20240617,20467,20514,22459,20467,354530,7538924100,00,0.00,N,3,0,
20240610,20467,20931,21486,20467,157616,3273230400,00,0.00,N,5,-649,
20240603,21116,20375,22135,20375,503044,10658506700,00,0.00,N,2,741,
20240527,20375,20653,21625,20329,268395,5599925350,00,0.00,N,5,-231,
20240520,20606,22181,22690,20467,291678,6233392750,00,0.00,N,5,-1575,
20240513,22181,22227,24079,21857,860016,19854731450,00,0.00,N,5,-324,
20240507,22505,23061,23431,22088,561879,12757845850,00,0.00,N,5,-463,
20240429,22968,19356,25932,19032,4449831,105354552650,00,0.00,N,2,3751,
20240422,19217,18847,19449,18708,82946,1575921550,00,0.00,N,2,463,
20240415,18754,18569,19217,18393,170846,3196193590,00,0.00,N,5,-46,
20240408,18800,18661,19588,18476,121822,2281168160,00,0.00,N,5,-139,
20240401,18939,19680,19773,18800,209225,4048118200,00,0.00,N,5,-649,
20240325,19588,19958,20282,19495,196719,3900024400,00,0.00,N,5,-231,
20240318,19819,19541,20514,19449,357513,7166753650,00,0.00,N,2,324,
20240311,19495,19958,20236,19449,255663,5037291000,00,0.00,N,5,-602,
20240304,20097,21116,21671,19912,484227,9944919600,00,0.00,N,5,-926,
20240226,21023,22181,22273,20792,717532,15419170950,00,0.00,N,5,-1389,
20240219,22412,25283,30563,22366,5690998,154710545300,00,0.00,N,5,-3844,
20240213,26256,27691,33017,26256,8652685,259188274400,00,0.00,N,5,-1297,
20240205,27553,19449,30933,18800,8937384,237373557400,00,0.00,N,2,7965,
20240129,19588,18069,19865,18069,293147,5624070660,00,0.00,N,2,1529,
20240122,18059,18754,18754,17846,120273,2191314540,00,0.00,N,5,-464,
20240115,18523,18986,18986,17606,126119,2318576600,00,0.00,N,5,-138,
20240108,18661,19773,19773,18569,111397,2124371200,00,0.00,N,5,-325,
20240102,18986,19356,20190,18893,259233,5067259800,00,0.00,N,2,186,
20231226,18800,18569,20051,18263,259260,4934180890,00,0.00,N,2,407,
20231218,18393,18004,18847,17911,210875,3845213320,00,0.00,N,2,445,
20231211,17948,17550,17948,17365,100366,1770052730,00,0.00,N,2,426,
20231204,17522,17661,17865,17374,89958,1576591790,00,0.00,N,5,-139,
20231127,17661,17874,18022,17569,88404,1574943290,00,0.00,N,5,-213,
20231120,17874,17689,18300,17587,102263,1839568990,00,0.00,N,2,287,
20231113,17587,17643,17930,17226,118706,2100422220,00,0.00,N,5,-167,
20231106,17754,17809,18245,17402,157063,2792517550,00,0.00,N,5,-28,
20231030,17782,17671,17809,17189,123548,2167830530,00,0.00,N,2,111,
20231023,17671,17467,18059,17031,192111,3376390570,00,0.00,N,2,130,
20231016,17541,18939,19310,17180,352591,6487229100,00,0.00,N,5,-1398,
20231010,18939,18569,19171,18421,198604,3726184320,00,0.00,N,2,370,
20231004,18569,18847,19356,18078,206011,3815367380,00,0.00,N,5,-694,
20230925,19263,19263,19588,18486,259103,4934549340,00,0.00,N,3,0,
20230918,19263,19449,21116,18615,975810,19449961500,00,0.00,N,5,-93,
20230911,19356,19217,19865,18347,652179,12396256450,00,0.00,N,2,324,
20230904,19032,20190,20653,19032,483321,9513566550,00,0.00,N,5,-1065,
20230828,20097,20653,21671,19865,626898,12945610050,00,0.00,N,5,-185,
20230821,20282,19819,20977,19356,1685432,33956490750,00,0.00,N,5,-139,
20230814,20421,21671,29451,20375,9443449,235663158400,00,0.00,N,5,-880,
20230807,21301,21394,25839,18939,10333398,237006964100,00,0.00,N,2,185,
20230731,21116,16902,33109,16893,12217862,315716636000,00,0.00,N,2,4483,
20230724,16633,17365,17402,16420,151047,2536343950,00,0.00,N,5,-760,
20230717,17393,17485,17587,17282,58549,1017327060,00,0.00,N,5,-111,
20230710,17504,17263,17791,17263,59225,1041216840,00,0.00,N,2,9,
20230703,17495,17578,17745,17365,72853,1279070090,00,0.00,N,5,-83,
20230626,17578,17717,17717,17420,60865,1068561690,00,0.00,N,5,-139,
20230619,17717,17217,17884,17180,126567,2223623410,00,0.00,N,2,630,
20230612,17087,17161,17652,17087,105455,1823705670,00,0.00,N,5,-204,
20230605,17291,17254,17578,17180,88392,1532626330,00,0.00,N,5,-37,
20230530,17328,17133,17402,16920,57367,980760370,00,0.00,N,2,297,
20230522,17031,17485,17495,16994,71644,1242321280,00,0.00,N,5,-306,
20230515,17337,17485,17504,17133,86929,1504683980,00,0.00,N,5,-148,
20230508,17485,17726,18013,17244,117442,2066481870,00,0.00,N,5,-148,
20230502,17633,17559,17865,17522,30823,545975660,00,0.00,N,2,74,
20230424,17559,18754,18754,17235,201848,3650158390,00,0.00,N,5,-1241,
20230417,18800,18569,19958,18569,230321,4430044770,00,0.00,N,2,296,
20230410,18504,18569,18708,18180,177798,3270107520,00,0.00,N,5,-65,
20230403,18569,18800,19125,18513,116454,2195507690,00,0.00,N,5,-370,
20230327,18939,18754,19125,18476,107458,2024100920,00,0.00,N,2,324,
20230320,18615,18847,19032,18393,98113,1825661230,00,0.00,N,5,-185,
20230313,18800,19449,19449,18448,114176,2154777390,00,0.00,N,5,-741,
20230306,19541,20329,20467,19449,121701,2420348300,00,0.00,N,5,-834,
20230227,20375,20143,20606,19819,92659,1871159500,00,0.00,N,2,232,
20230220,20143,19912,21949,19912,390827,8205491050,00,0.00,N,2,231,
20230213,19912,19634,20051,19032,191988,3750590050,00,0.00,N,2,463,
20230206,19449,18893,19495,18615,115634,2190969050,00,0.00,N,2,649,
20230130,18800,19402,19495,18708,130709,2496893650,00,0.00,N,5,-649,
20230125,19449,19773,19819,19078,80794,1575466950,00,0.00,N,5,-185,
20230116,21200,21800,21900,19600,110316,2314610250,00,0.00,N,5,-600,
20230109,21800,20750,22650,20750,202689,4463464000,00,0.00,N,2,950,
20230102,20850,19550,21150,18950,124333,2479106500,00,0.00,N,2,1350,
20221226,19500,19412,20850,19050,285015,5655021200,00,0.00,N,5,-142,
20221219,19642,20286,20884,19596,185068,3753803950,00,0.00,N,5,-782,
20221212,20424,22172,22172,20056,272184,5660534350,00,0.00,N,5,-1610,
20221205,22034,23414,25208,21574,852865,20019032000,00,0.00,N,5,-1380,
20221128,23414,21482,23920,21022,442923,9956332650,00,0.00,N,2,2070,
20221121,21344,19044,22402,18860,604607,12494623750,00,0.00,N,2,2530,
20221114,18814,18078,18860,17940,144771,2677180850,00,0.00,N,2,966,
20221107,17848,17296,18078,17158,80600,1419743800,00,0.00,N,2,644,
20221031,17204,16560,17480,16468,65303,1105053750,00,0.00,N,2,690,
20221024,16514,16146,16790,16054,57623,940991750,00,0.00,N,2,368,
20221017,16146,15870,16468,15778,56904,917559400,00,0.00,N,2,138,
20221011,16008,16192,16468,15686,106526,1704618000,00,0.00,N,5,-598,
20221004,16606,15778,16606,15778,81601,1322946500,00,0.00,N,2,920,
20220926,15686,16974,17066,15180,162488,2588292650,00,0.00,N,5,-1472,
20220919,17158,17986,17986,17066,148817,2599348100,00,0.00,N,5,-782,
20220913,17940,17756,18354,17572,119298,2149397050,00,0.00,N,2,368,
20220905,17572,18354,18446,17526,144017,2573674300,00,0.00,N,5,-782,
20220829,18354,18538,19044,18124,181696,3375127300,00,0.00,N,5,-782,
20220822,19136,18722,19596,18354,246803,4682601050,00,0.00,N,2,92,
20220816,19044,20838,21298,18768,407015,8030012400,00,0.00,N,5,-1794,
20220808,20838,19872,21206,19274,231790,4681821900,00,0.00,N,2,1058,
20220801,19780,19550,19918,18998,152738,2956058950,00,0.00,N,2,460,
20220725,19320,19136,19964,18722,119185,2294983250,00,0.00,N,2,184,
20220718,19136,18078,19412,17756,148195,2747397400,00,0.00,N,2,1104,
20220711,18032,18630,18768,17664,172398,3121651550,00,0.00,N,5,-736,
20220704,18768,19320,19550,18354,183293,3443856050,00,0.00,N,5,-552,
20220627,19320,18998,19734,18722,176210,3380095900,00,0.00,N,2,368,
20220620,18952,22448,22448,17940,377788,7482191300,00,0.00,N,5,-3220,
20220613,22172,23460,23598,20332,384223,8379434000,00,0.00,N,5,-1794,
20220607,23966,24656,25254,23414,205496,4989468550,00,0.00,N,5,-690,
20220530,24656,23506,24794,23092,252048,6030979450,00,0.00,N,2,1610,
20220523,23046,24242,24380,22540,375516,8717215100,00,0.00,N,5,-1150,
20220516,24196,26634,26634,23230,959796,24161329700,00,0.00,N,5,-1840,
20220509,26036,24656,26358,22678,1751381,43486458650,00,0.00,N,2,1564,
20220502,24472,25806,26680,24334,2185239,56463811850,00,0.00,N,5,-1334,
20220425,25806,20700,27370,20148,6942885,180475244900,00,0.00,N,2,5060,
20220418,20746,20378,21620,20148,220462,4588867900,00,0.00,N,2,552,
20220411,20194,19964,20286,19274,125588,2484128900,00,0.00,N,2,460,
20220404,19734,20286,20608,19412,123279,2469393900,00,0.00,N,5,-506,
20220328,20240,21252,21574,19964,190279,3927438350,00,0.00,N,5,-1380,
20220321,21620,21022,22862,20792,269166,5874190950,00,0.00,N,2,644,
20220314,20976,20516,21298,20424,179293,3727659550,00,0.00,N,2,506,
20220307,20470,21252,21298,19872,229094,4701956500,00,0.00,N,5,-460,
20220228,20930,19136,21022,18998,174354,3544558550,00,0.00,N,2,1702,
20220221,19228,19320,19688,18768,81918,1576583400,00,0.00,N,5,-92,
20220214,19320,19320,19458,18584,144284,2735711900,00,0.00,N,5,-230,
20220207,19550,18906,19918,18446,142551,2754556700,00,0.00,N,2,782,
20220203,18768,18630,18906,18262,56601,1054300700,00,0.00,N,2,736,
20220124,18032,18446,18768,17434,226111,4089820250,00,0.00,N,5,-644,
20220117,18676,19780,19826,18216,209180,3917993350,00,0.00,N,5,-920,
20220110,19596,19780,20240,19228,222150,4373757150,00,0.00,N,5,-138,
20220103,19734,17986,20424,17894,597930,11631200050,00,0.00,N,2,1840,
20211227,17894,18032,18216,17480,241227,4310201900,00,0.00,N,5,-92,
20211220,17986,18814,19320,17710,266887,4858905800,00,0.00,N,5,-782,
20211213,18768,19228,19274,18492,171766,3253640850,00,0.00,N,5,-322,
20211206,19090,18124,19504,17664,311996,5903328450,00,0.00,N,2,966,
20211129,18124,17756,18354,16652,343401,6008090400,00,0.00,N,5,-230,
20211122,18354,19044,19090,17848,690200,12624329350,00,0.00,N,5,-644,
20211115,18998,22402,22402,18630,882192,17441565750,00,0.00,N,5,-3358,
20211108,22356,23736,23920,21758,199046,4504797600,00,0.00,N,5,-1196,
20211101,23552,25024,25024,23000,158079,3812931600,00,0.00,N,5,-1702,
20211025,25254,24840,25760,24564,159271,3985331500,00,0.00,N,2,276,
20211018,24978,26588,27094,24518,304251,7674750900,00,0.00,N,5,-1564,
20211012,26542,25944,27232,24104,337534,8643707250,00,0.00,N,2,322,
20211005,26220,26174,27048,24702,266780,6891986200,00,0.00,N,5,-230,
20210927,26450,29716,29900,25944,516595,14387464600,00,0.00,N,5,-3542,
20210923,29992,28106,30636,27646,457608,13546568650,00,0.00,N,2,1104,
20210913,28888,25162,30268,24978,2038143,57523506450,00,0.00,N,2,3726,
20210906,25162,25898,26404,23874,501375,12611589800,00,0.00,N,5,-782,
20210830,25944,22218,26542,22218,667984,16655660800,00,0.00,N,2,3726,
20210823,22218,21620,22494,21344,189032,4148130600,00,0.00,N,2,506,
20210817,21712,24748,25944,21068,523237,12342615100,00,0.00,N,5,-3220,
20210809,24932,22356,25622,21574,982573,23821667450,00,0.00,N,2,2576,
20210802,22356,22908,23184,21666,135158,3023344300,00,0.00,N,5,-552,
20210726,22908,22172,23874,21896,235118,5417582700,00,0.00,N,2,736,
20210719,22172,22356,22586,21068,133930,2921157100,00,0.00,N,5,-184,
20210712,22356,21436,22632,21436,190313,4211536950,00,0.00,N,2,1104,