stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,16160,16690,16760,16160,268834,4431575850,00,0.00,N,5,-530,
20250217,16690,16180,16800,16160,292295,4845465280,00,0.00,N,2,540,
20250210,16150,16230,16500,15890,315367,5053574420,00,0.00,N,5,-110,
20250203,16260,16760,16850,16240,278093,4574081840,00,0.00,N,5,-690,
20250131,16950,16970,16970,16730,45859,772851820,00,0.00,N,2,290,
20250120,16660,16860,17160,16640,185958,3138759970,00,0.00,N,5,-200,
20250113,16860,17000,17250,16700,217972,3683770720,00,0.00,N,5,-250,
20250106,17110,17460,17550,16820,320638,5487420030,00,0.00,N,5,-350,
20241230,17460,17510,17590,16780,226811,3895623930,00,0.00,N,5,-110,
20241223,17570,18500,18730,17500,309960,5647174980,00,0.00,N,5,-720,
20241216,18290,18930,19230,18290,265642,4952464280,00,0.00,N,5,-630,
20241209,18920,18470,19050,17900,249355,4615023180,00,0.00,N,2,620,
20241202,18300,18600,19180,18210,237890,4440325850,00,0.00,N,5,-190,
20241125,18490,18400,18600,18280,148856,2741158120,00,0.00,N,2,90,
20241118,18400,18110,18710,18100,177498,3272396960,00,0.00,N,2,80,
20241111,18320,18720,18810,17870,309757,5631548020,00,0.00,N,5,-490,
20241104,18810,19570,19690,18710,296964,5707884820,00,0.00,N,5,-820,
20241028,19630,19840,19880,19500,139084,2739521580,00,0.00,N,5,-130,
20241021,19760,20100,20200,19650,168553,3338707910,00,0.00,N,5,-220,
20241014,19980,19800,20600,19550,466380,9382219370,00,0.00,N,2,190,
20241007,19790,19050,19980,19050,364688,7191185760,00,0.00,N,2,670,
20240930,19120,19220,19400,18950,138404,2651640930,00,0.00,N,5,-110,
20240923,19230,18740,19410,18520,220286,4207977760,00,0.00,N,2,640,
20240919,18590,18740,18770,18480,102022,1901739420,00,0.00,N,2,110,
20240909,18480,17960,18480,17860,162634,2951535230,00,0.00,N,2,280,
20240902,18200,18840,18840,18040,209469,3839259860,00,0.00,N,5,-600,
20240826,18800,18980,19210,18570,227955,4304182590,00,0.00,N,5,-150,
20240819,18950,18700,19060,18510,187211,3515755670,00,0.00,N,2,310,
20240812,18640,18290,18770,18260,123141,2272323590,00,0.00,N,2,320,
20240805,18320,19020,19020,17400,456357,8342754730,00,0.00,N,5,-660,
20240729,18980,19130,19170,18900,174839,3325912130,00,0.00,N,5,-150,
20240722,19130,19400,19400,18990,161013,3077169150,00,0.00,N,5,-240,
20240715,19370,19550,19550,19120,267998,5163103080,00,0.00,N,5,-90,
20240708,19460,19380,19490,19230,173590,3355327350,00,0.00,N,2,40,
20240701,19420,19980,19980,19250,235560,4589288200,00,0.00,N,5,-500,
20240624,19920,19060,20050,19060,411256,8064615660,00,0.00,N,2,860,
20240617,19060,19710,19890,18990,411927,7895112510,00,0.00,N,5,-750,
20240610,19810,19210,20250,19150,379876,7499236200,00,0.00,N,2,510,
20240603,19300,19710,19710,19260,151260,2935661320,00,0.00,N,5,-450,
20240527,19750,19340,19750,18920,261208,5034193640,00,0.00,N,2,340,
20240520,19410,19920,19920,19380,216962,4269711950,00,0.00,N,5,-450,
20240513,19860,19550,19910,19510,164020,3239095690,00,0.00,N,2,290,
20240507,19570,19760,19800,19550,181706,3573575470,00,0.00,N,5,-140,
20240429,19710,19380,19840,19310,169573,3335056900,00,0.00,N,2,390,
20240422,19320,19060,19440,18940,176364,3398087810,00,0.00,N,2,450,
20240415,18870,19200,19490,18750,293886,5575186900,00,0.00,N,5,-340,
20240408,19210,19380,19630,19100,205842,3967241450,00,0.00,N,5,-160,
20240401,19370,20000,20000,19230,350986,6906495130,00,0.00,N,5,-540,
20240325,19910,19990,20150,19890,226476,4525313130,00,0.00,N,5,-60,
20240318,19970,19990,20100,19810,197795,3945392950,00,0.00,N,5,-10,
20240311,19980,19910,20100,19740,315737,6288626500,00,0.00,N,2,70,
20240304,19910,20200,20250,19750,376023,7504939770,00,0.00,N,5,-140,
20240226,20050,20200,20300,19950,243052,4879658760,00,0.00,N,5,-150,
20240219,20200,20150,20400,20000,469395,9450062550,00,0.00,N,2,50,
20240213,20150,20150,20600,20000,334703,6759604600,00,0.00,N,2,150,
20240205,20000,21000,21000,19980,401924,8210830600,00,0.00,N,5,-1000,
20240129,21000,20400,21200,20250,261450,5443862500,00,0.00,N,2,600,
20240122,20400,20200,20650,19990,152017,3089160150,00,0.00,N,2,410,
20240115,19990,20450,20500,19710,293422,5866430750,00,0.00,N,5,-360,
20240108,20350,20650,21000,20200,460057,9442514400,00,0.00,N,5,-350,
20240102,20700,21400,21450,20500,320426,6667122800,00,0.00,N,5,-800,
20231226,21500,22950,23000,21250,444956,9815658550,00,0.00,N,5,-1350,
20231218,22850,22050,23250,22050,636939,14544167800,00,0.00,N,2,750,
20231211,22100,21800,22150,21700,313071,6874745450,00,0.00,N,2,300,
20231204,21800,22050,22150,21350,502049,10921299450,00,0.00,N,2,500,
20231127,21300,21750,21950,21150,316005,6782819900,00,0.00,N,5,-450,
20231120,21750,21700,22100,21600,272592,5941659550,00,0.00,N,5,-50,
20231113,21800,21600,22150,21300,239877,5216343900,00,0.00,N,2,500,
20231106,21300,22200,22600,21200,408824,8959014300,00,0.00,N,5,-850,
20231030,22150,21500,22500,21500,361662,8023020150,00,0.00,N,2,400,
20231023,21750,21700,22250,21500,302909,6611917850,00,0.00,N,5,-50,
20231016,21800,21950,22400,21500,558245,12307611450,00,0.00,N,2,50,
20231010,21750,20800,22050,20700,353482,7600336100,00,0.00,N,2,1050,
20231004,20700,20900,21100,20350,273677,5643669050,00,0.00,N,5,-400,
20230925,21100,21250,21350,20900,146837,3107506600,00,0.00,N,5,-200,
20230918,21300,21550,21900,21150,352440,7598792900,00,0.00,N,5,-350,
20230911,21650,22100,22150,21000,720583,15420543550,00,0.00,N,5,-250,
20230904,21900,21700,23450,21150,1147946,25647895950,00,0.00,N,2,200,
20230828,21700,21400,22150,21250,289646,6307825450,00,0.00,N,2,400,
20230821,21300,21900,22000,21200,350690,7513252800,00,0.00,N,5,-600,
20230814,21900,22450,22450,21300,296168,6475036950,00,0.00,N,5,-550,
20230807,22450,22550,23100,22000,519925,11738028300,00,0.00,N,5,-200,
20230731,22650,21950,23300,21800,837385,19001100300,00,0.00,N,2,850,
20230724,21800,22700,22700,21650,537209,11844165800,00,0.00,N,5,-900,
20230717,22700,22800,23750,22400,650576,14945206500,00,0.00,N,5,-250,
20230710,22950,21500,23050,21300,731873,16378881050,00,0.00,N,2,1950,
20230703,21000,22200,22200,20450,641134,13676912350,00,0.00,N,5,-1100,
20230626,22100,22200,22800,21650,447964,9970915150,00,0.00,N,5,-250,
20230619,22350,22400,23050,22100,454634,10226830700,00,0.00,N,5,-50,
20230612,22400,22900,22950,22100,619271,13880744050,00,0.00,N,5,-500,
20230605,22900,23000,23700,22650,548428,12664737550,00,0.00,N,5,-50,
20230530,22950,23400,23400,22300,363268,8283460750,00,0.00,N,5,-200,
20230522,23150,23400,23850,22850,769351,17989405500,00,0.00,N,5,-250,
20230515,23400,22400,23500,22250,540236,12400971550,00,0.00,N,2,850,
20230508,22550,23000,23500,22400,536020,12250368600,00,0.00,N,5,-400,
20230502,22950,22750,23700,22650,483050,11188876100,00,0.00,N,2,200,
20230424,22750,23000,23400,22100,735796,16783394000,00,0.00,N,5,-250,
20230417,23000,22200,24200,21900,1619204,37761597500,00,0.00,N,2,700,
20230410,22300,22000,22600,20900,1383995,30324051500,00,0.00,N,2,900,
20230403,21400,22700,22750,20750,2146740,46194456300,00,0.00,N,5,-400,
20230327,21800,18810,22550,18660,2829872,59342104170,00,0.00,N,2,3010,
20230320,18790,18900,19080,18720,474521,8944742940,00,0.00,N,5,-40,
20230313,18830,19500,19500,18800,487426,9280168640,00,0.00,N,5,-820,
20230306,19650,20100,20250,19640,565173,11244312010,00,0.00,N,5,-350,
20230227,20000,19680,20500,19570,1032140,20838410380,00,0.00,N,2,610,
20230220,19390,19340,19740,19220,294674,5764307470,00,0.00,N,2,90,
20230213,19300,19440,19440,19030,430798,8266247610,00,0.00,N,5,-140,
20230206,19440,19600,19960,19360,503213,9890720790,00,0.00,N,5,-90,
20230130,19530,19900,19950,19380,562192,10991700990,00,0.00,N,5,-380,
20230125,19910,19820,19930,19590,248554,4918348460,00,0.00,N,2,60,
20230116,19850,20000,20550,19400,350121,6964347850,00,0.00,N,5,-200,
20230109,20050,19450,20250,19400,318383,6364918400,00,0.00,N,2,750,
20230102,19300,20000,20050,18600,466764,8951619000,00,0.00,N,5,-700,
20221226,20000,21950,22050,19950,861355,18129602000,00,0.00,N,5,-1850,
20221219,21850,21300,22000,21100,468091,10101702400,00,0.00,N,2,750,
20221212,21100,21650,22300,21000,744980,16185366350,00,0.00,N,5,-450,
20221205,21550,21650,21750,20850,440358,9376740600,00,0.00,N,3,0,
20221128,21550,21850,22000,21150,417700,9014758200,00,0.00,N,5,-350,
20221121,21900,21600,22150,21400,349159,7625123750,00,0.00,N,2,300,
20221114,21600,21450,22100,21350,500783,10937616300,00,0.00,N,2,200,
20221107,21400,21600,21650,20850,797470,16962304300,00,0.00,N,5,-100,
20221031,21500,20950,21550,20550,491807,10366730200,00,0.00,N,2,600,
20221024,20900,21050,21400,20600,306066,6425600800,00,0.00,N,2,50,
20221017,20850,20050,21850,20000,886990,18843039600,00,0.00,N,2,550,
20221011,20300,19500,20500,19500,410459,8252638100,00,0.00,N,2,400,
20221004,19900,19050,20300,19000,371963,7376786050,00,0.00,N,2,1000,
20220926,18900,19750,20100,18700,754686,14713101500,00,0.00,N,5,-1200,
20220919,20100,21350,21500,20050,615564,12692422900,00,0.00,N,5,-1200,
20220913,21300,23700,23850,21200,1209293,26831366250,00,0.00,N,5,-2100,
20220905,23400,19950,23850,19900,2982455,67681175000,00,0.00,N,2,3350,
20220829,20050,21100,21750,20050,912936,19100318350,00,0.00,N,5,-1700,
20220822,21750,20200,22600,20150,2231195,48464932500,00,0.00,N,2,1400,
20220816,20350,20900,21200,20150,670680,13849311200,00,0.00,N,2,150,
20220808,20200,20050,20350,19700,591238,11834463950,00,0.00,N,2,450,
20220801,19750,20100,21300,19500,1062368,21372363950,00,0.00,N,5,-350,
20220725,20100,19550,20300,19450,358303,7125418950,00,0.00,N,2,550,
20220718,19550,18600,19750,18450,554357,10652530450,00,0.00,N,2,1250,
20220711,18300,20000,20000,17900,781213,14656529050,00,0.00,N,5,-1600,
20220704,19900,20000,20200,19350,741422,14606626150,00,0.00,N,5,-100,
20220627,20000,20350,20850,19600,813814,16385472650,00,0.00,N,2,200,
20220620,19800,21700,21750,18950,1043392,20946222000,00,0.00,N,5,-1800,
20220613,21600,23450,23800,21300,1000486,22658823650,00,0.00,N,5,-2300,
20220607,23900,24850,24850,23450,931722,22402098050,00,0.00,N,5,-1050,
20220530,24950,25250,25250,24400,662569,16424135550,00,0.00,N,5,-100,
20220523,25050,25450,25900,24550,1510936,38126237050,00,0.00,N,5,-200,
20220516,25250,23100,25550,22700,2940262,72197354450,00,0.00,N,2,2000,
20220509,23250,23400,23500,21800,1102740,24997193100,00,0.00,N,5,-300,
20220502,23550,22200,23600,22050,779129,17927744850,00,0.00,N,2,1150,
20220425,22400,22800,23100,22200,513222,11607933650,00,0.00,N,5,-450,
20220418,22850,22500,23350,22400,532480,12158996950,00,0.00,N,2,200,
20220411,22650,22350,22900,22250,479947,10852572800,00,0.00,N,2,150,
20220404,22500,22350,23000,21900,579395,13034825950,00,0.00,N,2,200,
20220328,22300,22400,22800,22300,395992,8919203100,00,0.00,N,5,-300,
20220321,22600,21950,23000,21950,538461,12116256000,00,0.00,N,2,550,
20220314,22050,21650,22300,21250,403068,8755835700,00,0.00,N,2,400,
20220307,21650,22200,22250,20800,567628,12148579050,00,0.00,N,5,-750,
20220228,22400,22200,22450,21850,433036,9602651450,00,0.00,N,2,300,
20220221,22100,21700,22350,21350,532447,11648306050,00,0.00,N,2,350,
20220214,21750,21500,22150,20900,464577,9986242550,00,0.00,N,5,-100,
20220207,21850,22000,22700,21550,651897,14410911900,00,0.00,N,5,-150,
20220203,22000,21200,22000,21100,285071,6131637300,00,0.00,N,2,1000,
20220124,21000,22650,22850,20300,892459,18952189950,00,0.00,N,5,-1750,
20220117,22750,23350,23350,22200,658133,14920313150,00,0.00,N,5,-600,
20220110,23350,23100,24000,22850,1005897,23537542000,00,0.00,N,2,150,
20220103,23200,23050,23300,22600,975870,22419515800,00,0.00,N,2,50,
20211227,23150,24250,24250,23050,932933,22043877700,00,0.00,N,5,-850,
20211220,24000,24000,24100,23350,1033270,24547394450,00,0.00,N,2,300,
20211213,23700,24150,24400,23200,1116450,26487261500,00,0.00,N,5,-50,
20211206,23750,23050,24150,22650,1073985,25255922700,00,0.00,N,2,550,
20211129,23200,22100,23300,21300,1376639,30663782900,00,0.00,N,2,400,
20211122,22800,22900,23650,22550,1261529,29237620000,00,0.00,N,5,-200,
20211115,23000,24100,24150,22950,1441343,33787701800,00,0.00,N,5,-850,
20211108,23850,26350,26600,23050,3328934,81312500400,00,0.00,N,5,-2200,
20211101,26050,27650,29100,26000,9975876,276035895450,00,0.00,N,5,-300,
20211025,26350,26100,27400,25950,2009170,53406354850,00,0.00,N,2,500,
20211018,25850,26800,27850,25800,2297957,61418728650,00,0.00,N,5,-950,
20211012,26800,26800,27150,26150,1628213,43487782550,00,0.00,N,3,0,
20211005,26800,27800,29100,26150,2908673,80179860200,00,0.00,N,5,-1450,
20210927,28250,28000,29950,27700,5621406,162690445250,00,0.00,N,2,500,
20210923,27750,28100,29150,27450,1789049,50480257400,00,0.00,N,5,-650,
20210913,28400,27050,29300,26650,5276152,147900203750,00,0.00,N,2,1250,
20210906,27150,27050,28750,26750,8121040,226605821250,00,0.00,N,2,300,
20210830,26850,26650,27450,25950,6575108,176109464900,00,0.00,N,2,450,
20210823,26400,23250,30200,23200,27227435,756284666400,00,0.00,N,2,3250,
20210817,23150,24900,24950,22950,1367028,32749499200,00,0.00,N,5,-1550,
20210809,24700,24750,25550,24250,2014825,50126985400,00,0.00,N,5,-200,
20210802,24900,24900,25700,23650,1790085,44088062700,00,0.00,N,2,400,
20210726,24500,24950,25550,24150,2395064,59066675200,00,0.00,N,3,0,
20210719,24500,24000,24700,23400,1867803,44737329400,00,0.00,N,2,550,
20210712,23950,22500,25000,22500,4674980,113173069900,00,0.00,N,2,1550,