stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,13470,14290,14440,13470,695685,9736079930,00,0.00,N,5,-960,
20250217,14430,15490,15760,14210,1844442,27146777800,00,0.00,N,5,-950,
20250210,15380,16080,16530,14590,2528184,38951890290,00,0.00,N,5,-740,
20250203,16120,15450,18390,14840,6332361,108100374530,00,0.00,N,2,670,
20250131,15450,14600,16050,14600,1229650,18922047570,00,0.00,N,2,1000,
20250120,14450,12090,15710,11900,3123150,44815042950,00,0.00,N,2,2550,
20250113,11900,12210,12360,11830,349223,4185474160,00,0.00,N,5,-320,
20250106,12220,12120,12610,12080,446391,5482356650,00,0.00,N,2,110,
20241230,12110,11700,12290,11580,191374,2287704230,00,0.00,N,2,280,
20241223,11830,12020,12650,11720,258765,3147400480,00,0.00,N,5,-170,
20241216,12000,12420,12960,11990,473403,5938051440,00,0.00,N,5,-390,
20241209,12390,11300,12480,10690,679412,7888909000,00,0.00,N,2,850,
20241202,11540,12330,12480,11170,955827,11339319570,00,0.00,N,5,-770,
20241125,12310,13000,13420,12290,884952,11478924260,00,0.00,N,5,-800,
20241118,13110,12300,13730,12300,848826,11075347860,00,0.00,N,2,810,
20241111,12300,16000,16000,11290,1565192,20151917310,00,0.00,N,5,-3760,
20241104,16060,15790,16680,15570,313192,5042399050,00,0.00,N,2,270,
20241028,15790,15250,16470,15250,255944,4034026020,00,0.00,N,2,380,
20241021,15410,15890,16810,15200,526791,8381905840,00,0.00,N,5,-480,
20241014,15890,17050,17320,15840,377276,6219980260,00,0.00,N,5,-1160,
20241007,17050,17610,17670,17010,272243,4701901610,00,0.00,N,5,-550,
20240930,17600,17760,17810,17300,267250,4664507340,00,0.00,N,5,-130,
20240923,17730,17410,18120,17340,529836,9358701790,00,0.00,N,2,220,
20240919,17510,17940,18050,17400,224594,3946298860,00,0.00,N,5,-390,
20240909,17900,17660,18440,17500,536145,9580529650,00,0.00,N,5,-320,
20240902,18220,21500,21650,18220,691550,13668584030,00,0.00,N,5,-3030,
20240826,21250,21200,21400,18850,887116,17833495250,00,0.00,N,2,100,
20240819,21150,20600,22050,20350,366898,7652135950,00,0.00,N,2,750,
20240812,20400,18750,20800,18750,363327,7270787710,00,0.00,N,2,1670,
20240805,18730,19870,19880,17360,707518,12951716530,00,0.00,N,5,-1570,
20240729,20300,21350,21350,19790,575724,11750304670,00,0.00,N,5,-850,
20240722,21150,23200,23350,20450,800689,17252295000,00,0.00,N,5,-2150,
20240715,23300,24750,25700,23100,892370,21685237700,00,0.00,N,5,-1450,
20240708,24750,24750,25550,24550,493108,12302623950,00,0.00,N,5,-50,
20240701,24800,24300,25550,24250,427362,10633784150,00,0.00,N,2,400,
20240624,24400,24700,25000,24300,399585,9853895050,00,0.00,N,5,-600,
20240617,25000,24950,25650,24600,691633,17391360700,00,0.00,N,2,100,
20240610,24900,25800,26250,24000,1854620,46474582900,00,0.00,N,5,-200,
20240603,25100,26450,26750,24700,689000,17448168400,00,0.00,N,5,-1100,
20240527,26200,25800,26850,24900,858288,22282646650,00,0.00,N,2,400,
20240520,25800,26400,26600,24350,1308697,33505206100,00,0.00,N,5,-500,
20240513,26300,27300,28550,26050,1316669,36212083450,00,0.00,N,5,-750,
20240507,27050,27200,27400,26300,576210,15480502100,00,0.00,N,2,250,
20240429,26800,24800,27500,24800,914702,24205174950,00,0.00,N,2,2000,
20240422,24800,23900,26100,23850,295158,7355956450,00,0.00,N,2,850,
20240415,23950,25550,25550,23700,433090,10628376050,00,0.00,N,5,-2000,
20240408,25950,25350,26300,24600,533057,13681737600,00,0.00,N,2,1350,
20240401,24600,24150,25750,23950,728384,18113034250,00,0.00,N,2,450,
20240325,24150,25250,25500,23950,519087,12734623750,00,0.00,N,5,-850,
20240318,25000,25950,27300,24950,830760,21523825950,00,0.00,N,5,-1100,
20240311,26100,26250,26650,25000,684039,17794163650,00,0.00,N,5,-300,
20240304,26400,28700,29550,25450,1544253,42308151750,00,0.00,N,5,-2250,
20240226,28650,29200,29800,28050,663409,19181941750,00,0.00,N,5,-750,
20240219,29400,31500,31700,28800,1759674,52696955500,00,0.00,N,5,-2450,
20240213,31850,28750,32800,28150,2154148,67151822350,00,0.00,N,2,3100,
20240205,28750,28600,30500,27650,861812,25127253100,00,0.00,N,2,200,
20240129,28550,30850,31350,27150,1274869,36784833400,00,0.00,N,5,-2300,
20240122,30850,33000,33050,30400,856203,26928760250,00,0.00,N,5,-650,
20240115,31500,30800,32200,28450,1174958,35661224400,00,0.00,N,2,700,
20240108,30800,29750,32250,29750,1232996,38310534150,00,0.00,N,2,1100,
20240102,29700,28200,30400,27500,1071361,31235821150,00,0.00,N,2,1400,
20231226,28300,28000,28400,27000,444411,12274594950,00,0.00,N,2,150,
20231218,28150,27000,28950,26750,875947,24589318300,00,0.00,N,2,850,
20231211,27300,27200,29100,26750,1111848,30689281200,00,0.00,N,2,300,
20231204,27000,27100,27150,23800,1100512,28216821800,00,0.00,N,5,-50,
20231127,27050,25350,27750,24400,1143029,30322790450,00,0.00,N,2,1850,
20231120,25200,24800,25300,24350,374411,9325563250,00,0.00,N,2,600,
20231113,24600,24800,25950,23500,623265,15285438750,00,0.00,N,2,300,
20231106,24300,24050,26550,23800,693588,17403323650,00,0.00,N,2,450,
20231030,23850,20950,24150,20500,491264,10873959000,00,0.00,N,2,2600,
20231023,21250,22400,23350,20750,391715,8684867900,00,0.00,N,5,-1700,
20231016,22950,24550,25500,22200,643310,15287987000,00,0.00,N,5,-1950,
20231010,24900,24050,25650,22550,528810,12872865600,00,0.00,N,2,900,
20231004,24000,23900,24050,22650,327350,7701463250,00,0.00,N,5,-500,
20230925,24500,24600,25250,23750,198607,4843832250,00,0.00,N,5,-400,
20230918,24900,26400,28150,24250,904021,23868357550,00,0.00,N,5,-800,
20230911,25700,24800,26750,24400,608049,15583999400,00,0.00,N,2,800,
20230904,24900,27600,28200,24050,1069896,27923850550,00,0.00,N,5,-2650,
20230828,27550,25600,28700,25150,989041,27410812650,00,0.00,N,2,2100,
20230821,25450,25750,25950,24400,343591,8672879200,00,0.00,N,5,-100,
20230814,25550,27950,28100,24050,741757,18972310100,00,0.00,N,5,-2450,
20230807,28000,29100,29600,26550,638991,17759668450,00,0.00,N,5,-1250,
20230731,29250,27100,29600,26700,781911,22226319550,00,0.00,N,2,2200,
20230724,27050,28500,28950,26300,1139252,31369477750,00,0.00,N,5,-1900,
20230717,28950,31700,31700,28850,941360,28043790600,00,0.00,N,5,-2750,
20230710,31700,32950,32950,30650,1014059,31978687300,00,0.00,N,5,-1250,
20230703,32950,33550,35650,32450,1863958,62688234546,00,0.00,N,5,-250,
20230626,33200,32000,33400,31150,852100,27454827550,00,0.00,N,2,800,
20230619,32400,35500,35550,32000,1009231,33590526850,00,0.00,N,5,-2700,
20230612,35100,35250,35500,34100,751507,26122823550,00,0.00,N,5,-50,
20230605,35150,35850,36200,34100,797632,27991403700,00,0.00,N,5,-750,
20230530,35900,32100,37300,31850,1650026,56876529950,00,0.00,N,2,4100,
20230522,31800,32900,33450,31250,1034403,33399203000,00,0.00,N,5,-1300,
20230515,33100,34750,35350,32600,1271190,42689374500,00,0.00,N,5,-1650,
20230508,34750,35000,35450,31800,1974894,67328909700,00,0.00,N,2,1400,
20230502,33350,30950,34350,30100,879933,28791566500,00,0.00,N,2,2400,
20230424,30950,31550,32500,29650,903269,27847373900,00,0.00,N,5,-750,
20230417,31700,29300,33650,28950,2070405,65200752450,00,0.00,N,2,2500,
20230410,29200,29800,30650,28650,924584,27347648800,00,0.00,N,5,-600,
20230403,29800,30550,31650,29300,1045187,31607826800,00,0.00,N,5,-650,
20230327,30450,32000,32200,29800,1053563,32699471300,00,0.00,N,5,-1050,
20230320,31500,29950,31850,28950,1014077,30627001700,00,0.00,N,2,1500,
20230313,30000,28650,30350,26500,1766459,49431848550,00,0.00,N,2,850,
20230306,29150,30300,32350,28700,1361144,42231961300,00,0.00,N,5,-800,
20230227,29950,28500,30000,27850,508623,14760940350,00,0.00,N,2,1100,
20230220,28850,30700,30700,28350,766736,22451994650,00,0.00,N,5,-1550,
20230213,30400,28100,30550,27600,1162940,33812365850,00,0.00,N,2,2300,
20230206,28100,28300,29550,27400,930885,26121956850,00,0.00,N,5,-150,
20230130,28250,27150,28500,26250,1313108,36105993800,00,0.00,N,2,1150,
20230125,27100,26500,27600,26300,785893,21125042500,00,0.00,N,2,650,
20230116,26450,24200,26500,23900,1346564,33660420200,00,0.00,N,2,2300,
20230109,24150,22300,24550,22150,943477,22130151400,00,0.00,N,2,2100,
20230102,22050,21550,23150,20100,1019830,22132782200,00,0.00,N,2,800,
20221226,21250,21100,22800,20900,1203693,26346615600,00,0.00,N,2,350,
20221219,20900,22150,22400,20200,1057532,22536230900,00,0.00,N,5,-1400,
20221212,22300,22250,23400,21750,465956,10599289600,00,0.00,N,5,-300,
20221205,22600,23900,24500,21800,898931,20440819450,00,0.00,N,5,-1150,
20221128,23750,25000,25300,23500,1312856,31950475850,00,0.00,N,5,-1250,
20221121,25000,23900,25900,22850,1595815,39124839100,00,0.00,N,2,1100,
20221114,23900,21350,24600,20950,2415529,56167818850,00,0.00,N,2,2550,
20221107,21350,18100,21800,17900,2559538,52000354550,00,0.00,N,2,3250,
20221031,18100,19150,19300,17500,824415,15106085800,00,0.00,N,5,-150,
20221024,18250,19950,20450,17900,1085899,20514014450,00,0.00,N,5,-1300,
20221017,19550,19700,21200,19300,717900,14593719550,00,0.00,N,5,-650,
20221011,20200,20900,21300,19150,763947,15375251100,00,0.00,N,5,-1500,
20221004,21700,20100,22500,20100,762364,16225014250,00,0.00,N,2,2000,
20220926,19700,22650,22900,19350,1295893,27399660150,00,0.00,N,5,-3800,
20220919,23500,26100,26950,23200,1736638,43595552600,00,0.00,N,5,-2350,
20220913,25850,26750,28150,25550,1794644,48036705650,00,0.00,N,5,-150,
20220905,26000,28350,28750,25700,1135815,30782262750,00,0.00,N,5,-2200,
20220829,28200,26200,29300,25500,2792598,77659748050,00,0.00,N,2,800,
20220822,27400,25100,28050,24250,1985830,52829202350,00,0.00,N,2,1900,
20220816,25500,25500,26300,24300,777103,19790845600,00,0.00,N,2,350,
20220808,25150,25100,25500,23650,920720,22591943300,00,0.00,N,2,150,
20220801,25000,26050,26300,24750,752785,19141290850,00,0.00,N,5,-950,
20220725,25950,25000,27350,24900,1466073,38554087650,00,0.00,N,2,650,
20220718,25300,26200,27000,25200,1417093,37067372550,00,0.00,N,5,-650,
20220711,25950,24500,26600,22400,2164595,53908040250,00,0.00,N,2,2050,
20220704,23900,22400,25000,21300,1397148,32617121350,00,0.00,N,2,1600,
20220627,22300,24500,25900,21850,1182397,28388571800,00,0.00,N,5,-1600,
20220620,23900,25400,25400,22000,1079151,25316905750,00,0.00,N,5,-1400,
20220613,25300,25900,26150,23400,1831520,45538091750,00,0.00,N,5,-1450,
20220607,26750,29200,29250,26350,1013521,27839456450,00,0.00,N,5,-2400,
20220530,29150,28250,29700,27600,972171,27750249400,00,0.00,N,2,1350,
20220523,27800,29500,30600,27350,2052488,59572466750,00,0.00,N,5,-350,
20220516,28150,30250,30950,27200,1483064,42489933750,00,0.00,N,5,-1600,
20220509,29750,30300,30900,28500,2207797,65281611100,00,0.00,N,5,-1050,
20220502,30800,34000,35300,30350,2270028,73661226950,00,0.00,N,5,-3850,
20220425,34650,32900,35100,32000,3727022,124735451100,00,0.00,N,2,1050,
20220418,33600,30000,36400,28750,7300800,233534950350,00,0.00,N,2,3300,
20220411,30300,24650,31350,23500,10587033,313081946950,00,0.00,N,2,5700,
20220404,24600,24500,25250,23000,917218,22145129700,00,0.00,N,2,200,
20220328,24400,23600,25350,23050,1189816,28643490150,00,0.00,N,2,750,
20220321,23650,22050,24400,21850,1161293,26984931500,00,0.00,N,2,1450,
20220314,22200,20450,22600,19850,982394,21158364950,00,0.00,N,2,1550,
20220307,20650,21500,21650,20450,460595,9653713500,00,0.00,N,5,-1050,
20220228,21700,21650,22450,21450,461476,10092271800,00,0.00,N,5,-100,
20220221,21800,22000,22900,21600,1707119,37548713600,00,0.00,N,2,900,
20220214,20900,19800,21400,18800,2447618,49173647800,00,0.00,N,2,650,
20220207,20250,22450,22450,20250,1099456,23124060650,00,0.00,N,5,-2200,
20220203,22450,23100,23350,21450,449028,10043161300,00,0.00,N,5,-300,
20220124,22750,22250,23050,20400,1650944,36239920200,00,0.00,N,3,0,
20220117,22750,26500,26600,22250,1581444,38040741400,00,0.00,N,5,-3450,
20220110,26200,26800,27400,25000,2069122,54027936050,00,0.00,N,5,-750,
20220103,26950,25400,27950,24650,3394598,89810518550,00,0.00,N,2,1900,
20211227,25050,25550,26250,24100,2108555,52792399950,00,0.00,N,5,-500,
20211220,25550,22500,28250,21200,10266456,267961759750,00,0.00,N,2,2750,
20211213,22800,20900,23200,20550,2266238,49991600300,00,0.00,N,2,1900,
20211206,20900,19900,21850,19900,2155816,45517961800,00,0.00,N,2,750,
20211129,20150,18700,20300,17200,1749902,32974498550,00,0.00,N,2,650,
20211122,19500,18800,21200,18500,2539884,51276925400,00,0.00,N,2,1050,
20211115,18450,19050,19200,18000,737734,13684296650,00,0.00,N,5,-500,
20211108,18950,17600,19050,17250,600721,11091505250,00,0.00,N,2,1350,
20211101,17600,18650,19150,17500,550626,9998511250,00,0.00,N,5,-1050,
20211025,18650,18450,20150,18400,1179663,22826163350,00,0.00,N,2,200,
20211018,18450,16850,19100,16550,1421265,25759059600,00,0.00,N,2,1750,
20211012,16700,16550,17200,15700,455721,7436422100,00,0.00,N,2,400,
20211005,16300,16400,17050,15250,1178249,18731795950,00,0.00,N,5,-850,
20210927,17150,18950,18950,16850,779833,13936392000,00,0.00,N,5,-1750,
20210923,18900,19100,19100,18200,301499,5603926250,00,0.00,N,5,-400,
20210913,19300,21550,21600,18700,1131908,22413753300,00,0.00,N,5,-2250,
20210906,21550,19800,22400,19600,2374409,50024036300,00,0.00,N,2,1750,
20210830,19800,16650,20150,16450,1054274,19719283500,00,0.00,N,2,3250,
20210823,16550,16050,17300,15550,1464157,24124051200,00,0.00,N,2,850,
20210817,15700,18400,18450,15700,1034268,17276084950,00,0.00,N,5,-2700,
20210809,18400,20600,21100,18000,766662,15041288350,00,0.00,N,5,-2100,
20210802,20500,19550,20600,19550,492553,9889030950,00,0.00,N,2,700,
20210726,19800,20450,20600,19650,479881,9617593450,00,0.00,N,5,-850,
20210719,20650,21150,21150,20000,725289,14864610250,00,0.00,N,5,-750,
20210712,21400,20850,23200,20050,1751863,38714254800,00,0.00,N,2,600,