stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,22300,22750,22800,21950,34352,766402650,00,0.00,N,5,-450,
20250217,22750,20300,23150,20200,184659,4010172700,00,0.00,N,2,2500,
20250210,20250,20300,20450,20050,10774,218620700,00,0.00,N,2,50,
20250203,20200,20050,20300,19900,13503,270627920,00,0.00,N,2,150,
20250131,20050,20100,20250,19900,6813,136513040,00,0.00,N,2,80,
20250120,19970,21000,21000,19760,39140,789608740,00,0.00,N,5,-830,
20250113,20800,20500,21000,20050,19780,404562800,00,0.00,N,2,500,
20250106,20300,20800,21100,19610,40283,820848570,00,0.00,N,5,-300,
20241230,20600,20750,21300,20400,18489,383180350,00,0.00,N,5,-150,
20241223,20750,22750,22900,20650,54544,1175726050,00,0.00,N,5,-2000,
20241216,22750,23000,23150,22500,69249,1589125450,00,0.00,N,5,-250,
20241209,23000,22250,23000,21650,87761,1969969250,00,0.00,N,2,600,
20241202,22400,22550,23150,21900,104608,2374961450,00,0.00,N,5,-150,
20241125,22550,21900,22850,21550,122684,2744409200,00,0.00,N,2,1000,
20241118,21550,20800,21900,20800,90608,1925134400,00,0.00,N,2,500,
20241111,21050,21100,21300,20550,90187,1886134900,00,0.00,N,5,-100,
20241104,21150,21500,21700,20950,71388,1526671200,00,0.00,N,5,-450,
20241028,21600,21650,21700,21350,47162,1018176900,00,0.00,N,5,-50,
20241021,21650,21400,21800,21250,59301,1278431000,00,0.00,N,2,350,
20241014,21300,21150,21350,20800,59177,1245629300,00,0.00,N,2,150,
20241007,21150,21400,21500,20800,84874,1792046900,00,0.00,N,5,-250,
20240930,21400,21100,21600,20750,50209,1065800400,00,0.00,N,2,700,
20240923,20700,19990,21700,19900,125654,2614818090,00,0.00,N,2,710,
20240919,19990,19510,20000,19510,21695,429020110,00,0.00,N,2,450,
20240909,19540,19200,19570,19140,36390,704982010,00,0.00,N,2,240,
20240902,19300,19360,19580,19160,25166,485019170,00,0.00,N,5,-70,
20240826,19370,19390,19410,19260,19842,383129220,00,0.00,N,2,30,
20240819,19340,19450,19460,19250,24001,464759420,00,0.00,N,5,-110,
20240812,19450,19440,19510,19350,20009,388941660,00,0.00,N,2,40,
20240805,19410,19500,19600,17710,59390,1122820800,00,0.00,N,5,-100,
20240729,19510,19570,19640,19430,38422,750400210,00,0.00,N,5,-20,
20240722,19530,19560,19560,19450,21658,422326560,00,0.00,N,5,-20,
20240715,19550,19650,19650,19470,34696,677592670,00,0.00,N,2,10,
20240708,19540,19600,19600,19470,21131,412428160,00,0.00,N,5,-30,
20240701,19570,19680,19710,19450,40591,793503510,00,0.00,N,5,-60,
20240624,19630,19930,20150,19550,58603,1161114710,00,0.00,N,5,-300,
20240617,19930,19670,19940,19550,31399,619518180,00,0.00,N,2,260,
20240610,19670,19710,19890,19460,51963,1022232070,00,0.00,N,5,-40,
20240603,19710,19870,19970,19660,36645,723002900,00,0.00,N,5,-190,
20240527,19900,20150,20500,19600,80768,1617692830,00,0.00,N,5,-250,
20240520,20150,20200,20600,19980,76984,1549458040,00,0.00,N,3,0,
20240513,20150,20750,21350,20000,199367,4112907450,00,0.00,N,2,50,
20240507,20100,19400,22050,19380,613648,12842794690,00,0.00,N,2,730,
20240429,19370,19410,20600,19110,99697,1945193340,00,0.00,N,2,70,
20240422,19300,19280,19400,19000,24996,478344330,00,0.00,N,2,20,
20240415,19280,19150,19320,18900,34951,665999050,00,0.00,N,2,110,
20240408,19170,19340,19520,19110,19959,384475970,00,0.00,N,5,-130,
20240401,19300,19190,19480,19000,28271,542008960,00,0.00,N,2,110,
20240325,19190,19550,19590,19190,21706,419584570,00,0.00,N,5,-310,
20240318,19500,19100,19700,19100,40564,786265480,00,0.00,N,2,300,
20240311,19200,19160,19400,18950,33217,635938370,00,0.00,N,5,-50,
20240304,19250,19020,19670,18700,61767,1177583850,00,0.00,N,2,230,
20240226,19020,19600,19600,18830,22187,422497600,00,0.00,N,5,-330,
20240219,19350,19030,20150,18950,54972,1067450780,00,0.00,N,2,320,
20240213,19030,19200,19230,18830,30982,588676330,00,0.00,N,2,200,
20240205,18830,18840,19100,18680,20396,386590930,00,0.00,N,5,-180,
20240129,19010,18700,19010,18550,26057,490170850,00,0.00,N,2,320,
20240122,18690,18430,18740,18430,20934,388472730,00,0.00,N,2,60,
20240115,18630,18950,19200,18440,21154,393494220,00,0.00,N,5,-130,
20240108,18760,18840,19200,18400,17448,327051170,00,0.00,N,5,-80,
20240102,18840,19030,19030,18710,23310,438773140,00,0.00,N,5,-190,
20231226,19030,20250,20250,18850,51861,1007091290,00,0.00,N,5,-1220,
20231218,20250,20000,20300,19850,49105,983446550,00,0.00,N,2,250,
20231211,20000,19680,20000,19550,49299,976980650,00,0.00,N,2,380,
20231204,19620,18920,19630,18920,44436,862579530,00,0.00,N,2,620,
20231127,19000,19050,19070,18850,12082,229578930,00,0.00,N,5,-40,
20231120,19040,19030,19100,18970,15078,286754940,00,0.00,N,2,10,
20231113,19030,18740,19050,18650,19562,369035330,00,0.00,N,2,290,
20231106,18740,18900,18920,18610,26214,491062290,00,0.00,N,5,-150,
20231030,18890,18760,19100,18750,14045,265628550,00,0.00,N,2,130,
20231023,18760,18850,19020,18550,18184,341964910,00,0.00,N,5,-70,
20231016,18830,19350,19410,18780,17657,336439170,00,0.00,N,5,-520,
20231010,19350,19400,19450,19020,16111,311291220,00,0.00,N,2,20,
20231004,19330,19150,19330,18950,21369,408306530,00,0.00,N,2,230,
20230925,19100,19060,19500,19000,27097,519910050,00,0.00,N,2,60,
20230918,19040,19090,19100,18850,22013,418042480,00,0.00,N,2,50,
20230911,18990,19100,19120,18790,24432,463372640,00,0.00,N,2,30,
20230904,18960,19070,19350,18690,13527,255992840,00,0.00,N,5,-100,
20230828,19060,19500,19600,18920,13094,252084530,00,0.00,N,5,-160,
20230821,19220,18900,19580,18450,23193,446909880,00,0.00,N,2,230,
20230814,18990,19400,19600,17930,31254,593230860,00,0.00,N,5,-330,
20230807,19320,18270,21950,18190,85272,1652839490,00,0.00,N,2,1130,
20230731,18190,17950,18480,17950,9358,170062220,00,0.00,N,2,90,
20230724,18100,18730,18770,17650,31248,566979970,00,0.00,N,5,-630,
20230717,18730,18640,19410,18470,28087,531126500,00,0.00,N,2,210,
20230710,18520,18140,18600,18110,16051,294092210,00,0.00,N,2,380,
20230703,18140,18450,18590,18020,16074,293931620,00,0.00,N,5,-310,
20230626,18450,18360,18800,18250,26840,498611670,00,0.00,N,2,80,
20230619,18370,18440,18570,18100,24685,453406300,00,0.00,N,5,-70,
20230612,18440,18350,18490,17770,49187,889124730,00,0.00,N,2,40,
20230605,18400,18500,18500,18230,15980,293911180,00,0.00,N,5,-10,
20230530,18410,18590,18600,18250,14193,261606420,00,0.00,N,5,-120,
20230522,18530,18830,18830,18300,18375,338989710,00,0.00,N,5,-90,
20230515,18620,18720,18960,18400,11219,208423830,00,0.00,N,5,-100,
20230508,18720,18770,18990,18500,29996,561815820,00,0.00,N,2,170,
20230502,18550,18600,18820,18510,12218,227893950,00,0.00,N,5,-50,
20230424,18600,19080,19080,18010,21331,398342420,00,0.00,N,5,-400,
20230417,19000,18970,19000,18280,30818,573832240,00,0.00,N,2,30,
20230410,18970,18340,19200,18100,37043,692862000,00,0.00,N,2,810,
20230403,18160,18460,18480,18130,19352,354448430,00,0.00,N,5,-320,
20230327,18480,18640,18680,18450,15471,287071550,00,0.00,N,5,-160,
20230320,18640,18580,18740,18430,15645,290635450,00,0.00,N,2,60,
20230313,18580,18800,19000,18380,38095,712027300,00,0.00,N,5,-430,
20230306,19010,18160,19190,17100,55950,1037220210,00,0.00,N,2,820,
20230227,18190,17970,18220,17970,13380,242791580,00,0.00,N,2,50,
20230220,18140,17930,18290,17720,35294,634212500,00,0.00,N,2,140,
20230213,18000,17690,18350,17690,27572,494170120,00,0.00,N,2,300,
20230206,17700,17610,17930,17520,29522,522240740,00,0.00,N,2,80,
20230130,17620,17340,17720,17100,30643,532363370,00,0.00,N,2,290,
20230125,17330,17770,18450,17210,35553,620345060,00,0.00,N,5,-470,
20230116,17800,17650,18000,17200,30218,529854100,00,0.00,N,2,300,
20230109,17500,17250,18000,17200,18874,331644250,00,0.00,N,2,250,
20230102,17250,17800,17850,16800,22924,394560500,00,0.00,N,5,-550,
20221226,17800,19700,19850,17800,46093,879022500,00,0.00,N,5,-1800,
20221219,19600,19200,19800,19100,43052,841062700,00,0.00,N,2,300,
20221212,19300,20050,20200,19200,65961,1301653000,00,0.00,N,5,-700,
20221205,20000,19900,20400,19700,51705,1033337850,00,0.00,N,2,300,
20221128,19700,19450,19850,19300,36369,711444350,00,0.00,N,2,300,
20221121,19400,19500,19600,19300,24502,475333650,00,0.00,N,3,0,
20221114,19400,18850,19650,18650,38573,742557650,00,0.00,N,2,350,
20221107,19050,18200,19700,18200,79303,1510173300,00,0.00,N,2,850,
20221031,18200,17300,18350,16750,48980,866894950,00,0.00,N,2,1200,
20221024,17000,17100,17300,16700,16876,286027750,00,0.00,N,2,150,
20221017,16850,17350,17600,16300,70311,1185881200,00,0.00,N,5,-400,
20221011,17250,18000,19300,16250,63192,1098339950,00,0.00,N,5,-600,
20221004,17850,17000,18050,16800,19440,337271300,00,0.00,N,2,850,
20220926,17000,18350,18350,16900,34959,616015450,00,0.00,N,5,-1500,
20220919,18500,18250,19400,18200,29328,551134850,00,0.00,N,2,50,
20220913,18450,18700,18750,18000,22700,418445800,00,0.00,N,5,-150,
20220905,18600,18600,18700,18300,12909,239303300,00,0.00,N,2,200,
20220829,18400,18300,18850,17950,20244,372859800,00,0.00,N,5,-150,
20220822,18550,18350,18600,17750,16579,301316250,00,0.00,N,2,250,
20220816,18300,19050,19150,18000,32180,591612800,00,0.00,N,5,-750,
20220808,19050,19200,19500,18700,20404,388300500,00,0.00,N,5,-150,
20220801,19200,19350,19400,18800,14690,280940950,00,0.00,N,5,-150,
20220725,19350,18400,19350,18300,28124,531497250,00,0.00,N,2,950,
20220718,18400,17650,18450,17650,19721,354704050,00,0.00,N,2,750,
20220711,17650,17900,17900,17450,17071,300433300,00,0.00,N,5,-200,
20220704,17850,18150,18150,17400,39309,695877100,00,0.00,N,3,0,
20220627,17850,17850,18350,17600,22680,405336550,00,0.00,N,3,0,
20220620,17850,18550,18550,17150,33433,595753250,00,0.00,N,5,-650,
20220613,18500,18800,22600,18300,240976,4903558500,00,0.00,N,5,-900,
20220607,19400,19500,19600,19200,18436,357637250,00,0.00,N,5,-150,
20220530,19550,19800,19950,19400,30015,589744350,00,0.00,N,5,-350,
20220523,19900,19750,20100,19350,27166,534208200,00,0.00,N,2,150,
20220516,19750,20050,20200,19300,54386,1072022350,00,0.00,N,5,-150,
20220509,19900,20600,20650,19650,43616,874414800,00,0.00,N,5,-850,
20220502,20750,20300,20900,20200,32078,657590100,00,0.00,N,2,250,
20220425,20500,20800,21050,20000,42120,863627800,00,0.00,N,5,-800,
20220418,21300,20650,21550,20350,51324,1077727900,00,0.00,N,2,650,
20220411,20650,20850,20950,20200,33378,688111700,00,0.00,N,5,-50,
20220404,20700,21550,21950,20550,75141,1602923400,00,0.00,N,5,-650,
20220328,21350,21200,21400,21000,52798,1117345400,00,0.00,N,2,300,
20220321,21050,21900,21900,20950,45073,968380900,00,0.00,N,5,-750,
20220314,21800,22100,22100,21300,52401,1136647900,00,0.00,N,5,-300,
20220307,22100,21650,23500,21350,189761,4213603200,00,0.00,N,2,300,
20220228,21800,21550,22400,20900,78739,1710124750,00,0.00,N,2,250,
20220221,21550,20200,22550,19800,279928,6035468900,00,0.00,N,2,1300,
20220214,20250,18450,21800,18150,182451,3686049650,00,0.00,N,2,1700,
20220207,18550,18850,18850,18350,28700,532901150,00,0.00,N,5,-250,
20220203,18800,18500,18850,18200,32360,595346300,00,0.00,N,2,400,
20220124,18400,19450,19650,17750,67064,1245065100,00,0.00,N,5,-1250,
20220117,19650,20300,20850,19250,42312,841584450,00,0.00,N,5,-650,
20220110,20300,20700,20800,20000,26135,530865950,00,0.00,N,5,-350,
20220103,20650,20900,20900,20100,56674,1161704850,00,0.00,N,5,-250,
20211227,20900,21450,21700,20550,88372,1880909350,00,0.00,N,5,-500,
20211220,21400,20900,21500,20800,67342,1421493900,00,0.00,N,2,450,
20211213,20950,20850,21200,20700,59401,1246147500,00,0.00,N,3,0,
20211206,20950,20300,21000,19900,42309,871575050,00,0.00,N,2,650,
20211129,20300,19650,20500,19300,73620,1457001400,00,0.00,N,2,150,
20211122,20150,20400,20650,20100,31540,639820150,00,0.00,N,5,-250,
20211115,20400,20450,21250,20200,50184,1036408650,00,0.00,N,2,200,
20211108,20200,20100,20900,20050,41347,839298600,00,0.00,N,3,0,
20211101,20200,20950,20950,20150,35731,730861050,00,0.00,N,5,-750,
20211025,20950,20900,21300,20400,72424,1508930750,00,0.00,N,2,100,
20211018,20850,20750,20900,20350,33116,685386050,00,0.00,N,2,100,
20211012,20750,20100,21150,19750,50652,1033900600,00,0.00,N,2,800,
20211005,19950,20850,20850,19750,64796,1302230800,00,0.00,N,5,-900,
20210927,20850,20400,21400,20050,116471,2430185150,00,0.00,N,2,600,
20210923,20250,20550,20550,20050,26635,539925550,00,0.00,N,5,-150,
20210913,20400,20800,20900,20150,67335,1382339800,00,0.00,N,5,-400,
20210906,20800,20850,21100,20300,82609,1702542100,00,0.00,N,2,150,
20210830,20650,20400,21200,20400,94746,1968359800,00,0.00,N,2,550,
20210823,20100,20300,20600,19600,136825,2736856550,00,0.00,N,2,300,
20210817,19800,22350,22800,19400,172556,3594142150,00,0.00,N,5,-2900,
20210809,22700,23450,25600,21750,211781,4996428250,00,0.00,N,5,-750,
20210802,23450,23100,23750,22650,97210,2238709750,00,0.00,N,2,200,
20210726,23250,23200,24350,22650,184666,4358671600,00,0.00,N,2,600,
20210719,22650,24000,24400,22300,181940,4199365650,00,0.00,N,5,-1500,
20210712,24150,23850,24950,23750,140200,3434035200,00,0.00,N,2,50,