stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,43600,41950,44500,41450,6341,271383800,00,0.00,N,2,1650,
20250217,41950,40950,42500,40750,8168,338219900,00,0.00,N,2,650,
20250210,41300,41450,43700,40900,8336,351455900,00,0.00,N,5,-450,
20250203,41750,40800,42950,40250,3658,152946950,00,0.00,N,2,450,
20250131,41300,41650,41800,40800,1017,42045450,00,0.00,N,5,-400,
20250120,41700,42050,43200,40500,2207,91666200,00,0.00,N,5,-900,
20250113,42600,42750,44150,41800,5967,255210100,00,0.00,N,5,-150,
20250106,42750,41750,43700,40600,4725,200125550,00,0.00,N,2,950,
20241230,41800,42200,42200,40000,2182,89949850,00,0.00,N,5,-250,
20241223,42050,41600,43900,41500,4558,195564550,00,0.00,N,2,50,
20241216,42000,41100,42000,40500,2194,90725050,00,0.00,N,2,1500,
20241209,40500,40050,42500,38600,4629,188177450,00,0.00,N,2,150,
20241202,40350,41500,42350,40150,5576,229641146,00,0.00,N,5,-1350,
20241125,41700,42000,42800,39800,3424,142373600,00,0.00,N,5,-500,
20241118,42200,41750,42250,41100,2848,119332300,00,0.00,N,2,100,
20241111,42100,42000,42200,40750,3226,133906600,00,0.00,N,2,50,
20241104,42050,42000,42400,41250,2162,90766850,00,0.00,N,5,-200,
20241028,42250,43250,43900,41000,9740,410724400,00,0.00,N,5,-2300,
20241021,44550,43300,58000,42200,24561,1241008400,00,0.00,N,2,400,
20241014,44150,43300,44150,42200,8073,345145200,00,0.00,N,2,500,
20241007,43650,41500,44400,41500,9552,411298550,00,0.00,N,2,2150,
20240930,41500,44000,44350,41050,5951,250802600,00,0.00,N,5,-2300,
20240923,43800,42500,44800,40850,3757,158905150,00,0.00,N,2,1550,
20240919,42250,45000,45450,41750,5116,219398200,00,0.00,N,5,-3200,
20240909,45450,42750,46000,40400,7399,318257900,00,0.00,N,2,2700,
20240902,42750,42250,45500,41650,6244,271243800,00,0.00,N,2,950,
20240826,41800,43250,45300,41550,3647,155820950,00,0.00,N,5,-1500,
20240819,43300,42000,43550,41450,2787,117418600,00,0.00,N,2,1550,
20240812,41750,41300,45900,40150,4075,173690600,00,0.00,N,2,500,
20240805,41250,42750,43450,38000,8336,333298950,00,0.00,N,5,-1850,
20240729,43100,45800,47350,41000,7204,316676700,00,0.00,N,5,-2700,
20240722,45800,48300,49000,45150,6525,305714100,00,0.00,N,5,-2550,
20240715,48350,47400,49100,45800,13017,615206050,00,0.00,N,2,850,
20240708,47500,50800,50800,44800,18614,875830150,00,0.00,N,5,-3300,
20240701,50800,51000,54000,48450,33995,1732085650,00,0.00,N,5,-200,
20240624,51000,47200,54000,46900,22966,1157244250,00,0.00,N,2,3800,
20240617,47200,50000,50800,45400,14486,684395050,00,0.00,N,5,-3600,
20240610,50800,51000,55900,44300,85331,4116387100,00,0.00,N,5,-400,
20240603,51200,45400,51200,45200,31001,1505402050,00,0.00,N,2,6500,
20240527,44700,40150,45150,40100,22655,975038850,00,0.00,N,2,4600,
20240520,40100,40850,41800,39700,17323,704911300,00,0.00,N,2,450,
20240513,39650,37450,39950,36900,9245,356370100,00,0.00,N,2,2200,
20240507,37450,39100,39850,37450,16240,630793800,00,0.00,N,5,-1450,
20240429,38900,38000,38950,37200,4305,164600100,00,0.00,N,2,900,
20240422,38000,34450,38000,34450,5754,212114800,00,0.00,N,2,3550,
20240415,34450,36050,38350,34000,17665,624685900,00,0.00,N,5,-1650,
20240408,36100,36800,36900,36050,7519,273787950,00,0.00,N,5,-500,
20240401,36600,36000,36850,35850,8759,318684650,00,0.00,N,2,600,
20240325,36000,35550,36400,35250,7189,257187300,00,0.00,N,2,600,
20240318,35400,34200,35900,34100,15356,536509400,00,0.00,N,2,1000,
20240311,34400,35600,36000,34100,11147,386576250,00,0.00,N,5,-1200,
20240304,35600,33650,35950,33200,14913,511458200,00,0.00,N,2,2200,
20240226,33400,32850,33800,32500,7576,251767450,00,0.00,N,2,550,
20240219,32850,31700,33500,31700,11175,363744050,00,0.00,N,2,1100,
20240213,31750,32000,32400,31250,4839,154241050,00,0.00,N,2,200,
20240205,31550,30600,31950,30550,10200,318497200,00,0.00,N,2,1050,
20240129,30500,30300,30950,30150,6972,212910950,00,0.00,N,2,200,
20240122,30300,30950,30950,29900,4946,149628250,00,0.00,N,5,-100,
20240115,30400,30300,31000,30000,6490,196662100,00,0.00,N,2,100,
20240108,30300,30150,31050,29900,7318,221049750,00,0.00,N,3,0,
20240102,30300,30200,31650,29400,9494,289173950,00,0.00,N,5,-200,
20231226,30500,32250,33450,30150,4655,145569150,00,0.00,N,5,-2100,
20231218,32600,31850,33600,31400,12967,422599950,00,0.00,N,2,750,
20231211,31850,31500,32350,31050,12325,390669200,00,0.00,N,2,350,
20231204,31500,30300,32550,30300,8702,270624500,00,0.00,N,2,750,
20231127,30750,30300,30750,30200,3340,101632250,00,0.00,N,2,450,
20231120,30300,30000,30400,29950,7224,217545900,00,0.00,N,2,350,
20231113,29950,29300,30200,29100,6501,192375900,00,0.00,N,2,550,
20231106,29400,29200,29800,28900,5683,166228550,00,0.00,N,2,200,
20231030,29200,29000,29350,28900,5417,157660900,00,0.00,N,3,0,
20231023,29200,29000,29400,28300,4271,124108350,00,0.00,N,5,-100,
20231016,29300,29500,29550,29000,2132,62444750,00,0.00,N,5,-150,
20231010,29450,28950,29450,28550,3915,113877050,00,0.00,N,2,500,
20231004,28950,28800,29500,28550,2259,65148250,00,0.00,N,2,150,
20230925,28800,29250,29650,28750,5022,146039200,00,0.00,N,5,-400,
20230918,29200,29800,29950,28600,6560,191639350,00,0.00,N,5,-600,
20230911,29800,30050,30100,29650,2423,72260400,00,0.00,N,3,0,
20230904,29800,29900,30100,29600,3732,111310950,00,0.00,N,5,-100,
20230828,29900,29850,30400,29750,4235,126850750,00,0.00,N,2,50,
20230821,29850,30200,30550,29650,4802,143922050,00,0.00,N,5,-350,
20230814,30200,30150,30750,29800,5446,165422000,00,0.00,N,2,50,
20230807,30150,30300,30450,29600,6177,185408050,00,0.00,N,5,-50,
20230731,30200,30000,30300,29800,2460,73900850,00,0.00,N,2,200,
20230724,30000,30400,30800,29200,4261,127064700,00,0.00,N,5,-400,
20230717,30400,30000,30550,29550,4123,124078950,00,0.00,N,2,600,
20230710,29800,30250,31250,29550,4319,130123750,00,0.00,N,5,-600,
20230703,30400,29850,30450,29600,3847,115603750,00,0.00,N,2,550,
20230626,29850,30100,30700,29650,3139,94777100,00,0.00,N,5,-300,
20230619,30150,29750,30150,29600,3528,105449300,00,0.00,N,2,400,
20230612,29750,29750,30000,29100,4499,133220500,00,0.00,N,3,0,
20230605,29750,29300,29900,29300,1810,53584850,00,0.00,N,2,250,
20230530,29500,29650,29900,28700,5905,173097100,00,0.00,N,5,-150,
20230522,29650,29700,30050,29450,3970,118242600,00,0.00,N,3,0,
20230515,29650,28500,29750,28500,7053,206622500,00,0.00,N,2,950,
20230508,28700,28800,29250,28700,3743,108268850,00,0.00,N,5,-300,
20230502,29000,28950,29300,28850,2219,64386000,00,0.00,N,2,150,
20230424,28850,29500,29650,28800,3734,108812800,00,0.00,N,5,-750,
20230417,29600,29600,30450,29250,6691,198967100,00,0.00,N,3,0,
20230410,29600,29650,30050,28250,11348,335539450,00,0.00,N,5,-200,
20230403,29800,29600,30000,29300,5159,152646150,00,0.00,N,2,200,
20230327,29600,30000,30000,29250,5757,169930400,00,0.00,N,5,-400,
20230320,30000,29950,30200,29100,3593,107043750,00,0.00,N,2,100,
20230313,29900,29900,30150,28300,9958,294259450,00,0.00,N,5,-150,
20230306,30050,30700,30700,29700,4218,126614150,00,0.00,N,2,200,
20230227,29850,30400,30650,29750,3928,117856500,00,0.00,N,5,-450,
20230220,30300,31100,31100,29900,4724,143529000,00,0.00,N,5,-950,
20230213,31250,30100,31300,29600,21148,648746450,00,0.00,N,2,1200,
20230206,30050,30350,32000,29500,16908,518367700,00,0.00,N,2,400,
20230130,29650,29550,30150,29500,4735,140965550,00,0.00,N,2,50,
20230125,29600,29650,29850,29300,2309,68222800,00,0.00,N,5,-50,
20230116,29650,29900,30600,29100,7406,220332150,00,0.00,N,5,-200,
20230109,29850,30250,31150,29700,4806,144701200,00,0.00,N,2,100,
20230102,29750,30400,30650,29050,7897,234330400,00,0.00,N,5,-650,
20221226,30400,30400,30950,29900,4630,141036150,00,0.00,N,3,0,
20221219,30400,29900,30450,29600,4614,138947400,00,0.00,N,2,500,
20221212,29900,29950,30650,28900,6055,180980750,00,0.00,N,5,-50,
20221205,29950,29850,30150,29450,7014,209684500,00,0.00,N,2,100,
20221128,29850,30000,30250,29150,10414,309741850,00,0.00,N,2,250,
20221121,29600,28650,29900,28250,39603,1139406600,00,0.00,N,2,950,
20221114,28650,29200,29200,28200,28872,826478750,00,0.00,N,5,-100,
20221107,28750,27750,32650,27500,133392,4112990050,00,0.00,N,2,1000,
20221031,27750,27200,28200,27150,2193,60020100,00,0.00,N,2,300,
20221024,27450,27750,28200,27200,4909,135615850,00,0.00,N,3,0,
20221017,27450,29100,29200,27250,19245,538450650,00,0.00,N,5,-1550,
20221011,29000,27900,30300,27050,14083,404451000,00,0.00,N,2,1100,
20221004,27900,26800,28350,26800,2336,64615800,00,0.00,N,2,1100,
20220926,26800,29200,29200,26500,30098,828379900,00,0.00,N,5,-2400,
20220919,29200,29800,30450,29000,15836,468204750,00,0.00,N,5,-600,
20220913,29800,30300,30600,29700,6615,198790000,00,0.00,N,5,-500,
20220905,30300,30250,31000,29500,12002,362358850,00,0.00,N,2,50,
20220829,30250,30200,30800,29900,29111,877514250,00,0.00,N,5,-350,
20220822,30600,31200,31400,30450,19630,605351200,00,0.00,N,5,-600,
20220816,31200,31550,32500,31000,19666,617324250,00,0.00,N,5,-400,
20220808,31600,31500,31950,31400,8276,261586200,00,0.00,N,5,-200,
20220801,31800,31650,31850,31450,16103,510120150,00,0.00,N,2,150,
20220725,31650,31250,31700,31100,17333,544776800,00,0.00,N,2,400,
20220718,31250,32000,32350,31000,28224,888918500,00,0.00,N,5,-1050,
20220711,32300,33000,34150,31850,20789,680502350,00,0.00,N,5,-650,
20220704,32950,31800,38000,31550,105385,3549954650,00,0.00,N,2,1150,
20220627,31800,32300,33000,31200,7800,249633100,00,0.00,N,5,-500,
20220620,32300,33400,33400,31900,12740,413983950,00,0.00,N,5,-450,
20220613,32750,33950,42900,32200,148872,5725975550,00,0.00,N,5,-1450,
20220607,34200,34550,34700,33500,2197,74457350,00,0.00,N,5,-350,
20220530,34550,34600,34850,34250,2782,96116500,00,0.00,N,5,-100,
20220523,34650,33800,34800,33400,3981,135569700,00,0.00,N,2,850,
20220516,33800,34500,34850,33100,4606,155624200,00,0.00,N,5,-400,
20220509,34200,35900,36100,33150,13409,464734650,00,0.00,N,5,-1700,
20220502,35900,36300,36750,35550,3939,141851350,00,0.00,N,5,-600,
20220425,36500,36400,36800,35850,3986,144868300,00,0.00,N,2,300,
20220418,36200,36000,36900,36000,3846,139938500,00,0.00,N,2,200,
20220411,36000,36400,36450,35200,7971,285447300,00,0.00,N,5,-400,
20220404,36400,36950,37200,36100,6412,234974250,00,0.00,N,5,-350,
20220328,36750,37800,38350,36000,12293,455674400,00,0.00,N,2,300,
20220321,36450,36750,36750,35200,8895,318597350,00,0.00,N,3,0,
20220314,36450,37100,37250,35850,4659,170770000,00,0.00,N,5,-100,
20220307,36550,36050,36850,35400,5728,207057150,00,0.00,N,2,500,
20220228,36050,35700,36500,35100,4938,177137400,00,0.00,N,2,450,
20220221,35600,35700,36500,34750,16145,576946800,00,0.00,N,5,-100,
20220214,35700,35900,36000,34900,8124,287404150,00,0.00,N,5,-350,
20220207,36050,35600,37200,35400,8645,312743350,00,0.00,N,2,450,
20220203,35600,35050,37300,35050,4619,166877000,00,0.00,N,2,650,
20220124,34950,35050,37250,34300,13783,486404200,00,0.00,N,5,-150,
20220117,35100,35050,37050,34350,22500,800296950,00,0.00,N,5,-50,
20220110,35150,35200,35450,34300,7646,266713500,00,0.00,N,2,300,
20220103,34850,35600,35900,34550,7386,258695400,00,0.00,N,5,-950,
20211227,35800,36250,36450,35400,3741,134168400,00,0.00,N,5,-400,
20211220,36200,36150,37800,35600,4720,170091100,00,0.00,N,2,100,
20211213,36100,35950,36450,35500,7744,278310800,00,0.00,N,2,350,
20211206,35750,37500,40000,35750,21011,786042150,00,0.00,N,5,-2300,
20211129,38050,35050,38300,35000,10372,378608400,00,0.00,N,2,1500,
20211122,36550,37150,38550,36500,8748,329415100,00,0.00,N,5,-500,
20211115,37050,40250,41200,36550,18586,716854650,00,0.00,N,5,-3000,
20211108,40050,39400,41850,39000,33042,1353931450,00,0.00,N,2,600,
20211101,39450,39150,40000,38000,13740,539030900,00,0.00,N,2,400,
20211025,39050,38750,41400,37050,26208,1020822900,00,0.00,N,2,250,
20211018,38800,37950,39350,37800,11679,452409000,00,0.00,N,2,600,
20211012,38200,35700,38300,35700,7620,281244600,00,0.00,N,2,1800,
20211005,36400,37800,37800,35450,12821,464892900,00,0.00,N,5,-1350,
20210927,37750,39000,40250,37000,15202,578390600,00,0.00,N,5,-1400,
20210923,39150,38350,39700,38050,5698,221658800,00,0.00,N,2,250,
20210913,38900,38800,39800,38350,10809,421415400,00,0.00,N,3,0,
20210906,38900,39550,39800,38150,13398,521049950,00,0.00,N,5,-650,
20210830,39550,39400,39850,37700,27338,1053445550,00,0.00,N,2,150,
20210823,39400,35000,39500,35000,38224,1445749300,00,0.00,N,2,4300,
20210817,35100,34100,39100,33200,102691,3774606850,00,0.00,N,2,1000,
20210809,34100,35050,35500,33750,10941,376471050,00,0.00,N,5,-950,
20210802,35050,35500,36550,34300,28206,985661150,00,0.00,N,5,-850,
20210726,35900,36150,37600,35850,25188,921203600,00,0.00,N,5,-150,
20210719,36050,37000,37050,35500,18414,662352600,00,0.00,N,5,-550,
20210712,36600,37050,38300,36000,17033,633114100,00,0.00,N,5,-400,