stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,27100,26700,28250,26250,760194,20731746000,00,0.00,N,2,100,
20250217,27000,25200,27800,24950,753754,19893523000,00,0.00,N,2,1850,
20250210,25150,23950,26200,23350,1147339,28253397450,00,0.00,N,2,2050,
20250203,23100,21300,23350,20500,812252,18175081950,00,0.00,N,2,1450,
20250131,21650,22350,22450,21600,131995,2878442350,00,0.00,N,5,-850,
20250120,22500,21650,23450,21200,982492,22074223100,00,0.00,N,2,900,
20250113,21600,24900,26550,21350,1862938,44219207050,00,0.00,N,5,-3150,
20250106,24750,28550,28550,23600,2650340,67968631250,00,0.00,N,5,-4250,
20241230,29000,25600,30000,25200,1699042,48580190650,00,0.00,N,2,2750,
20241223,26250,26450,29500,25450,1389061,37788166850,00,0.00,N,5,-100,
20241216,26350,33750,33800,26050,3988076,121740523400,00,0.00,N,5,-2050,
20241209,28400,19800,29550,19110,10370247,273631871520,00,0.00,N,2,7400,
20241202,21000,14470,23150,14300,6450664,129880578930,00,0.00,N,2,6530,
20241125,14470,14140,15990,14030,218634,3280827260,00,0.00,N,2,310,
20241118,14160,14390,14390,13460,115366,1615707510,00,0.00,N,5,-30,
20241111,14190,15460,15680,13690,204463,3064925500,00,0.00,N,5,-1270,
20241104,15460,15010,15800,14950,127867,1958851010,00,0.00,N,2,400,
20241028,15060,13200,15190,13200,111864,1618785540,00,0.00,N,2,1690,
20241021,13370,13940,13940,13040,92959,1247556600,00,0.00,N,5,-390,
20241014,13760,14770,14770,13760,60546,857368820,00,0.00,N,5,-690,
20241007,14450,14580,14780,14230,54228,782508250,00,0.00,N,5,-110,
20240930,14560,14980,15030,14320,45545,664991690,00,0.00,N,5,-330,
20240923,14890,14980,15090,14700,97242,1445641080,00,0.00,N,5,-110,
20240919,15000,15220,15960,15000,158331,2441350170,00,0.00,N,5,-160,
20240909,15160,14990,17150,14500,1017837,16326370450,00,0.00,N,2,210,
20240902,14950,15100,15300,14650,95917,1441564190,00,0.00,N,5,-300,
20240826,15250,14500,15330,14220,96829,1427780720,00,0.00,N,2,850,
20240819,14400,14390,14830,13870,158005,2266155000,00,0.00,N,5,-100,
20240812,14500,15050,15420,14010,91867,1374391280,00,0.00,N,5,-550,
20240805,15050,14530,15120,12000,228888,3300805510,00,0.00,N,2,370,
20240729,14680,15200,15530,14470,139140,2078475120,00,0.00,N,5,-690,
20240722,15370,15500,15640,15100,133404,2064279350,00,0.00,N,5,-210,
20240715,15580,15800,15930,15170,87682,1363633470,00,0.00,N,3,0,
20240708,15580,14930,15660,14560,159513,2394030430,00,0.00,N,2,510,
20240701,15070,14800,15200,14620,130964,1942560300,00,0.00,N,3,0,
20240624,15070,16000,16000,14710,105233,1587308170,00,0.00,N,5,-650,
20240617,15720,16050,16100,15530,85990,1353204560,00,0.00,N,5,-280,
20240610,16000,16450,16460,15800,85780,1378863350,00,0.00,N,5,-450,
20240603,16450,16430,16740,16390,46069,761081740,00,0.00,N,5,-130,
20240527,16580,17200,17200,16430,59301,990986200,00,0.00,N,5,-440,
20240520,17020,17050,17540,16650,85634,1458320650,00,0.00,N,5,-120,
20240513,17140,17140,17680,17050,60967,1055820050,00,0.00,N,5,-150,
20240507,17290,17500,17780,17030,72475,1262037980,00,0.00,N,5,-210,
20240429,17500,18070,18520,16500,185643,3298208180,00,0.00,N,5,-570,
20240422,18070,18140,18630,17890,230779,4210201030,00,0.00,N,2,750,
20240415,17320,18030,18170,17120,147180,2593220510,00,0.00,N,5,-760,
20240408,18080,20000,20750,17680,509770,9669043110,00,0.00,N,5,-1920,
20240401,20000,18050,20400,18050,307814,6002174760,00,0.00,N,2,1950,
20240325,18050,17600,19430,17300,408553,7484609660,00,0.00,N,2,950,
20240318,17100,17140,17390,16700,102220,1733456910,00,0.00,N,2,190,
20240311,16910,17700,17700,16780,116348,1996818660,00,0.00,N,5,-500,
20240304,17410,17410,18000,17140,182715,3187822430,00,0.00,N,2,70,
20240226,17340,16800,17650,16230,208898,3565006210,00,0.00,N,2,540,
20240219,16800,16690,16860,16320,108237,1791454520,00,0.00,N,2,170,
20240213,16630,16200,16750,16150,71374,1169666300,00,0.00,N,2,530,
20240205,16100,16100,16250,15800,64689,1033474500,00,0.00,N,2,10,
20240129,16090,16290,17350,15710,183439,2965946880,00,0.00,N,2,10,
20240122,16080,16500,16660,16050,102461,1662251650,00,0.00,N,5,-220,
20240115,16300,16860,16900,16100,139206,2285774840,00,0.00,N,5,-560,
20240108,16860,17930,17930,16840,109264,1890016930,00,0.00,N,5,-910,
20240102,17770,17900,18560,17400,130247,2336285840,00,0.00,N,5,-130,
20231226,17900,17650,18770,17600,216433,3951252600,00,0.00,N,2,250,
20231218,17650,16450,17900,16250,428058,7396166010,00,0.00,N,2,1310,
20231211,16340,16500,16880,16220,213319,3531722760,00,0.00,N,5,-180,
20231204,16520,16160,17640,16100,815304,13790264120,00,0.00,N,2,300,
20231127,16220,16630,16830,16120,214088,3517848670,00,0.00,N,5,-390,
20231120,16610,16080,16700,15960,150604,2465858380,00,0.00,N,2,530,
20231113,16080,18500,18560,15860,606027,9906261880,00,0.00,N,5,-2660,
20231106,18740,19000,19000,18100,183682,3415721170,00,0.00,N,2,40,
20231030,18700,18390,19300,17780,199712,3706858510,00,0.00,N,2,500,
20231023,18200,17830,18970,17500,173836,3168148170,00,0.00,N,2,350,
20231016,17850,19100,19100,17170,324353,5847008980,00,0.00,N,5,-1190,
20231010,19040,19410,20200,18750,296736,5790406710,00,0.00,N,5,-420,
20231004,19460,20650,20950,19100,281438,5516546430,00,0.00,N,5,-1290,
20230925,20750,21200,21750,20000,403926,8401276200,00,0.00,N,5,-50,
20230918,20800,17540,22950,17530,2402530,50414691810,00,0.00,N,2,3060,
20230911,17740,17390,18280,16970,280264,4970186510,00,0.00,N,2,740,
20230904,17000,16980,17140,16480,99202,1665635810,00,0.00,N,2,110,
20230828,16890,15930,17180,15900,142529,2374065370,00,0.00,N,2,870,
20230821,16020,16000,16230,15800,79134,1262990190,00,0.00,N,5,-10,
20230814,16030,16480,16480,15610,79366,1264570010,00,0.00,N,5,-450,
20230807,16480,16120,16970,15760,194363,3201305610,00,0.00,N,2,310,
20230731,16170,15850,16400,15250,117385,1849634460,00,0.00,N,2,390,
20230724,15780,15720,16510,14640,393159,6119897810,00,0.00,N,2,200,
20230717,15580,16500,16550,15400,136460,2177684980,00,0.00,N,5,-920,
20230710,16500,16530,16770,16230,72409,1190263910,00,0.00,N,5,-30,
20230703,16530,17300,17600,16240,152397,2596594990,00,0.00,N,5,-600,
20230626,17130,17660,17960,16900,187219,3246919010,00,0.00,N,5,-360,
20230619,17490,17800,17960,17120,199551,3488822980,00,0.00,N,5,-40,
20230612,17530,17100,17950,17050,385534,6736133370,00,0.00,N,2,830,
20230605,16700,16770,17080,16530,95826,1608218980,00,0.00,N,5,-200,
20230530,16900,16900,17240,16730,97563,1656573820,00,0.00,N,2,80,
20230522,16820,17150,17230,16500,109045,1839811100,00,0.00,N,5,-260,
20230515,17080,16280,17210,16090,141080,2346542110,00,0.00,N,2,720,
20230508,16360,16210,16470,15970,66215,1073544390,00,0.00,N,2,190,
20230502,16170,16200,16600,15840,85398,1390189240,00,0.00,N,2,80,
20230424,16090,16520,16850,15970,245473,4018109950,00,0.00,N,5,-260,
20230417,16350,17420,17540,16320,206165,3481760390,00,0.00,N,5,-1070,
20230410,17420,18170,18170,17410,219235,3892005520,00,0.00,N,5,-750,
20230403,18170,18250,18570,17750,289451,5247779270,00,0.00,N,2,200,
20230327,17970,17790,18250,16530,666756,11689500480,00,0.00,N,2,260,
20230320,17710,17220,17960,17220,207369,3669995680,00,0.00,N,2,490,
20230313,17220,16040,21650,16030,822029,14555845310,00,0.00,N,2,440,
20230306,16780,17760,18240,16770,188238,3291293890,00,0.00,N,5,-730,
20230227,17510,18170,18480,17450,164552,2934907860,00,0.00,N,5,-970,
20230220,18480,19470,20050,18350,277435,5281180440,00,0.00,N,5,-630,
20230213,19110,19530,19600,18680,265551,5072246930,00,0.00,N,5,-430,
20230206,19540,19610,20800,19110,1124780,22455412930,00,0.00,N,2,120,
20230130,19420,18600,19610,17610,466459,8699472590,00,0.00,N,2,1020,
20230125,18400,18050,18600,17800,148317,2703280820,00,0.00,N,2,650,
20230116,17750,17650,18200,17200,213907,3775595000,00,0.00,N,2,300,
20230109,17450,16850,19450,16600,776746,13991540950,00,0.00,N,2,650,
20230102,16800,16100,17000,15750,139735,2287980600,00,0.00,N,2,500,
20221226,16300,17050,17250,16250,231002,3873124050,00,0.00,N,5,-600,
20221219,16900,18350,18550,16850,252748,4495374600,00,0.00,N,5,-1550,
20221212,18450,18200,20250,17200,908559,17067528000,00,0.00,N,2,50,
20221205,18400,17250,19100,17250,935481,17278645600,00,0.00,N,2,1150,
20221128,17250,17100,17950,16850,331029,5765616050,00,0.00,N,5,-50,
20221121,17300,18150,18400,16500,456562,7866211000,00,0.00,N,5,-1000,
20221114,18300,17300,19200,17000,1316625,23463374000,00,0.00,N,2,1400,
20221107,16900,14600,17600,14450,1594265,25955286750,00,0.00,N,2,2400,
20221031,14500,15750,15750,14400,353388,5304612600,00,0.00,N,5,-900,
20221024,15400,15400,16350,15350,260327,4084144300,00,0.00,N,2,100,
20221017,15300,16500,17750,15250,680338,11300793050,00,0.00,N,5,-1450,
20221011,16750,15650,18150,15000,1570160,25855121850,00,0.00,N,2,700,
20221004,16050,15700,16500,15650,268085,4311958300,00,0.00,N,2,500,
20220926,15550,16450,16800,15250,526895,8334866600,00,0.00,N,5,-950,
20220919,16500,16300,17800,16100,749818,12567956050,00,0.00,N,2,400,
20220913,16100,15600,17400,15600,762551,12532486050,00,0.00,N,2,700,
20220905,15400,16150,17300,15200,893580,14372473350,00,0.00,N,5,-600,
20220829,16000,16100,16500,15500,368709,5896360450,00,0.00,N,5,-400,
20220822,16400,16750,16750,15950,269348,4402337650,00,0.00,N,5,-350,
20220816,16750,18150,18250,16650,227642,3920057900,00,0.00,N,5,-1250,
20220808,18000,18450,18450,17400,280026,5019782150,00,0.00,N,5,-400,
20220801,18400,17250,18500,16800,425268,7576122500,00,0.00,N,2,1200,
20220725,17200,17000,17600,16700,179754,3090102150,00,0.00,N,2,150,
20220718,17050,16450,17550,16450,252424,4315144650,00,0.00,N,2,750,
20220711,16300,17000,17200,15650,228233,3755024200,00,0.00,N,5,-700,
20220704,17000,16000,17400,15850,255278,4268679500,00,0.00,N,2,1000,
20220627,16000,17050,17800,15800,222797,3755878850,00,0.00,N,5,-1050,
20220620,17050,17600,17900,16200,366268,6193574800,00,0.00,N,5,-550,
20220613,17600,19900,20000,17250,420477,7771363000,00,0.00,N,5,-2450,
20220607,20050,22100,22150,20000,366587,7598209500,00,0.00,N,5,-2300,
20220530,22350,22000,23450,21800,604718,13524070800,00,0.00,N,2,650,
20220523,21700,23000,23150,21500,301967,6659705700,00,0.00,N,5,-1350,
20220516,23050,25150,25400,21950,488489,11386852750,00,0.00,N,5,-1800,
20220509,24850,26750,26750,24100,603827,15426367350,00,0.00,N,5,-1550,
20220502,26400,23600,26950,23550,551388,14249533050,00,0.00,N,2,2350,
20220425,24050,24800,24800,23000,441075,10507849850,00,0.00,N,5,-750,
20220418,24800,24000,27650,22800,1790564,45882167300,00,0.00,N,2,850,
20220411,23950,26150,26500,23750,947170,24013661350,00,0.00,N,5,-2200,
20220404,26150,25500,26500,24900,652993,16826064950,00,0.00,N,2,550,
20220328,25600,22150,25650,21650,1289582,31130930800,00,0.00,N,2,3450,
20220321,22150,21500,22550,21250,468526,10262899250,00,0.00,N,2,800,
20220314,21350,20700,21550,19750,674204,13922617000,00,0.00,N,2,400,
20220307,20950,25600,26950,20500,1742087,39992527250,00,0.00,N,5,-4250,
20220228,25200,25550,27750,24900,899343,23456908200,00,0.00,N,5,-300,
20220221,25500,24600,25900,24150,549792,13642215650,00,0.00,N,2,350,
20220214,25150,26700,28700,24450,1017023,26158241000,00,0.00,N,5,-1950,
20220207,27100,28900,29000,26800,367712,10130424900,00,0.00,N,5,-1750,
20220203,28850,28450,29600,27950,103038,2946716600,00,0.00,N,2,850,
20220124,28000,29350,29650,26300,637802,17721511350,00,0.00,N,5,-1350,
20220117,29350,31800,32100,29000,446749,13484113500,00,0.00,N,5,-2750,
20220110,32100,35300,37700,31250,1258551,43243059850,00,0.00,N,5,-2700,
20220103,34800,32850,35300,30750,1274665,42542419850,00,0.00,N,2,2450,
20211227,32350,29900,32600,29150,1057515,33114173200,00,0.00,N,2,3300,
20211220,29050,26050,30000,25950,1060702,30069790950,00,0.00,N,2,2650,
20211213,26400,25500,27200,25250,703547,18357209250,00,0.00,N,2,650,
20211206,25750,29900,30500,25500,1039702,28503342200,00,0.00,N,5,-4550,
20211129,30300,26600,31800,24450,1308216,36814871600,00,0.00,N,2,2800,
20211122,27500,28850,31200,26450,872226,25051023150,00,0.00,N,5,-800,
20211115,28300,32800,34700,28250,920692,28518276850,00,0.00,N,5,-4450,
20211108,32750,31500,34200,31500,565667,18579983400,00,0.00,N,2,550,
20211101,32200,34600,35250,31050,564224,18905628950,00,0.00,N,5,-2300,
20211025,34500,32600,34700,31850,419201,14102042500,00,0.00,N,2,2100,
20211018,32400,33400,33750,32050,337610,11168826700,00,0.00,N,5,-1100,
20211012,33500,33600,34300,31100,465248,15200736750,00,0.00,N,2,350,
20211005,33150,29300,33350,29150,557171,17132582600,00,0.00,N,2,4400,
20210927,28750,33500,34500,28500,996057,30398947100,00,0.00,N,5,-4250,
20210923,33000,34850,34900,32500,261549,8729389350,00,0.00,N,5,-2550,
20210913,35550,35750,37900,33750,439823,15690064950,00,0.00,N,5,-350,
20210906,35900,38500,39350,34000,670268,24380451200,00,0.00,N,5,-650,
20210830,36550,38600,39900,31600,1745927,59835778000,00,0.00,N,5,-1600,
20210823,38150,38000,39750,37500,349053,13430900450,00,0.00,N,2,650,
20210817,37500,39150,39450,35550,426664,16163153150,00,0.00,N,5,-1650,
20210809,39150,44000,44350,38950,693101,28753665500,00,0.00,N,5,-4850,
20210802,44000,42750,45400,42300,379033,16690834450,00,0.00,N,2,1250,
20210726,42750,44550,44750,41850,325166,13964959500,00,0.00,N,5,-1550,
20210719,44300,42700,45850,42300,698611,30666387000,00,0.00,N,2,1000,
20210712,43300,43800,44700,42800,303733,13265465650,00,0.00,N,3,0,