stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,31200,28150,31700,26300,330098,9568596100,00,0.00,N,2,3050,
20250217,28150,29550,31950,27500,329707,9860663400,00,0.00,N,5,-1250,
20250210,29400,27850,30500,26550,225384,6484708400,00,0.00,N,2,1550,
20250203,27850,26850,28700,24950,173578,4817493100,00,0.00,N,2,750,
20250131,27100,26900,27300,26500,23635,634422350,00,0.00,N,2,100,
20250120,27000,25200,27700,23650,252744,6446378000,00,0.00,N,2,1850,
20250113,25150,22150,27700,21600,503312,12775832150,00,0.00,N,2,3000,
20250106,22150,24550,25400,21350,264100,6124844750,00,0.00,N,5,-2400,
20241230,24550,20000,24850,19970,273661,6356259270,00,0.00,N,2,4550,
20241223,20000,19990,20900,19470,122672,2476354510,00,0.00,N,2,360,
20241216,19640,19510,20400,18800,143406,2818538180,00,0.00,N,2,290,
20241209,19350,16670,19800,15540,219731,4018359490,00,0.00,N,2,2670,
20241202,16680,17150,17240,15670,77106,1253373100,00,0.00,N,5,-290,
20241125,16970,17010,18300,16780,92429,1616143130,00,0.00,N,2,220,
20241118,16750,16720,17390,15890,59082,976670290,00,0.00,N,2,30,
20241111,16720,18280,18280,16380,70370,1208353030,00,0.00,N,5,-1560,
20241104,18280,17040,18420,16240,108085,1894649090,00,0.00,N,2,1270,
20241028,17010,16190,17900,16000,136217,2317333300,00,0.00,N,2,1320,
20241021,15690,15350,16650,15210,115188,1861179130,00,0.00,N,2,340,
20241014,15350,14690,16140,14350,65199,982026280,00,0.00,N,2,660,
20241007,14690,14260,14920,13980,40170,582366040,00,0.00,N,2,500,
20240930,14190,13580,14500,13580,27543,388130520,00,0.00,N,2,570,
20240923,13620,13600,13800,13310,23629,319384500,00,0.00,N,2,60,
20240919,13560,13640,13830,13400,14925,202416290,00,0.00,N,2,30,
20240909,13530,13000,14100,12410,34970,472252550,00,0.00,N,2,730,
20240902,12800,14970,14970,12580,68310,929144740,00,0.00,N,5,-2170,
20240826,14970,13600,15480,13080,73387,1068658700,00,0.00,N,2,1370,
20240819,13600,14010,14280,13400,31599,434682880,00,0.00,N,5,-410,
20240812,14010,13670,14340,13620,38736,540878540,00,0.00,N,2,340,
20240805,13670,13700,13900,11710,108702,1392340590,00,0.00,N,5,-50,
20240729,13720,14460,14980,13700,64041,913701880,00,0.00,N,5,-870,
20240722,14590,15240,15390,13950,53955,784587570,00,0.00,N,5,-650,
20240715,15240,15930,16100,15180,42943,669445610,00,0.00,N,5,-640,
20240708,15880,15650,15960,15300,36276,568574740,00,0.00,N,2,280,
20240701,15600,15570,15840,14990,50319,772568540,00,0.00,N,2,30,
20240624,15570,16200,16490,15300,53469,831208830,00,0.00,N,5,-760,
20240617,16330,16640,16770,15400,81937,1299198150,00,0.00,N,5,-310,
20240610,16640,16910,17300,15260,128430,2090999530,00,0.00,N,5,-430,
20240603,17070,17010,17600,16980,43668,750984740,00,0.00,N,5,-30,
20240527,17100,17800,18370,17060,94940,1683548630,00,0.00,N,5,-830,
20240520,17930,17620,18770,17120,142640,2576737120,00,0.00,N,2,370,
20240513,17560,17810,17810,17000,83985,1456811850,00,0.00,N,5,-170,
20240507,17730,18950,19130,17450,174437,3144030670,00,0.00,N,5,-1400,
20240429,19130,18510,19620,18200,274133,5200291670,00,0.00,N,2,620,
20240422,18510,20000,23250,18360,931605,19676033460,00,0.00,N,5,-1070,
20240415,19580,16560,20500,16100,1039164,18970780910,00,0.00,N,2,3010,
20240408,16570,16570,17140,16180,53437,880944220,00,0.00,N,5,-230,
20240401,16800,17230,17390,16000,114515,1903389200,00,0.00,N,5,-430,
20240325,17230,18180,18640,17000,138396,2484585200,00,0.00,N,5,-870,
20240318,18100,17000,18660,16760,161129,2905820880,00,0.00,N,2,1150,
20240311,16950,16610,17540,16000,126668,2136058100,00,0.00,N,2,210,
20240304,16740,16200,16750,15220,113729,1797253280,00,0.00,N,2,540,
20240226,16200,16130,16550,15840,53045,858052850,00,0.00,N,2,60,
20240219,16140,16800,16950,15880,103796,1696811240,00,0.00,N,5,-610,
20240213,16750,16600,17220,16180,87009,1463502700,00,0.00,N,2,160,
20240205,16590,17190,19570,15350,407671,7068324060,00,0.00,N,5,-260,
20240129,16850,16700,16850,14960,221364,3544386940,00,0.00,N,2,80,
20240122,16770,18220,18220,16330,207290,3529274140,00,0.00,N,5,-1310,
20240115,18080,18700,19800,17420,134015,2538370910,00,0.00,N,5,-620,
20240108,18700,20000,20150,18510,172242,3312199070,00,0.00,N,5,-1450,
20240102,20150,19690,21850,19210,346839,7144714190,00,0.00,N,2,760,
20231226,19390,19100,19830,18600,193463,3724979800,00,0.00,N,2,20,
20231218,19370,16700,24050,16450,1700647,35094713040,00,0.00,N,2,2720,
20231211,16650,14640,17670,14550,348551,5808512210,00,0.00,N,2,1870,
20231204,14780,14610,15470,14160,130446,1950016130,00,0.00,N,5,-120,
20231127,14900,12370,15200,11860,281787,3902473190,00,0.00,N,2,2500,
20231120,12400,12040,12750,12000,68558,846854300,00,0.00,N,2,360,
20231113,12040,12300,12620,11800,55831,675717350,00,0.00,N,5,-260,
20231106,12300,11650,12480,11200,97490,1144440230,00,0.00,N,2,930,
20231030,11370,11070,12640,10500,202307,2356268340,00,0.00,N,2,230,
20231023,11140,11200,11970,10980,66079,742164230,00,0.00,N,5,-360,
20231016,11500,12850,13180,11000,129852,1572986660,00,0.00,N,5,-1600,
20231010,13100,15050,15100,12900,97129,1335738790,00,0.00,N,5,-1660,
20231004,14760,14030,15120,13740,66109,952538930,00,0.00,N,2,420,
20230925,14340,13900,14500,13700,51861,730982680,00,0.00,N,2,320,
20230918,14020,14850,16150,13700,244896,3683928830,00,0.00,N,5,-830,
20230911,14850,14350,15230,13600,202573,2898886090,00,0.00,N,2,580,
20230904,14270,14880,15500,13690,374468,5422362340,00,0.00,N,5,-610,
20230828,14880,14750,16960,13550,1559627,23922178270,00,0.00,N,2,910,
20230821,13970,9690,16500,9420,1530470,22490424340,00,0.00,N,2,4250,
20230814,9720,10310,10600,9490,77018,769429270,00,0.00,N,5,-590,
20230807,10310,9950,10500,9300,128486,1254888630,00,0.00,N,2,310,
20230731,10000,10000,10200,9910,57682,578697800,00,0.00,N,3,0,
20230724,10000,10690,10850,9210,117222,1159751500,00,0.00,N,5,-630,
20230717,10630,10920,11000,10330,49490,527834160,00,0.00,N,5,-290,
20230710,10920,10900,11000,10030,86785,918646850,00,0.00,N,2,40,
20230703,10880,11740,11850,10780,85629,957030620,00,0.00,N,5,-850,
20230626,11730,11900,12020,11180,55681,652260160,00,0.00,N,5,-170,
20230619,11900,12450,12700,11760,62919,760590130,00,0.00,N,5,-680,
20230612,12580,12590,13160,12340,57846,729340030,00,0.00,N,5,-60,
20230605,12640,12820,12990,12460,32920,415679620,00,0.00,N,5,-180,
20230530,12820,12800,12940,11810,46277,576328420,00,0.00,N,2,90,
20230522,12730,13000,13100,11800,81003,1006838760,00,0.00,N,5,-270,
20230515,13000,13500,13500,12400,60339,775089450,00,0.00,N,5,-100,
20230508,13100,12340,13250,12130,50594,635589670,00,0.00,N,2,810,
20230502,12290,12210,12420,11870,43232,520579960,00,0.00,N,2,170,
20230424,12120,13000,13300,12100,75765,955886510,00,0.00,N,5,-880,
20230417,13000,14180,14300,12810,79861,1072189860,00,0.00,N,5,-1230,
20230410,14230,14820,15290,13420,146663,2109784640,00,0.00,N,5,-380,
20230403,14610,14100,14930,13310,159640,2287269620,00,0.00,N,2,820,
20230327,13790,11340,13800,11340,336109,4262764010,00,0.00,N,2,2450,
20230320,11340,11650,11730,10800,78399,888311700,00,0.00,N,5,-360,
20230313,11700,11300,11850,10860,74273,835140800,00,0.00,N,2,350,
20230306,11350,12020,12170,11230,76470,888528050,00,0.00,N,5,-600,
20230227,11950,11600,12030,11100,57234,662144520,00,0.00,N,2,350,
20230220,11600,11650,12320,11410,62518,742682200,00,0.00,N,5,-80,
20230213,11680,11960,12180,11270,74392,862557070,00,0.00,N,5,-540,
20230206,12220,11670,12580,11670,82221,998414400,00,0.00,N,2,380,
20230130,11840,10960,11990,10830,73512,832236450,00,0.00,N,2,840,
20230125,11000,11250,11330,10880,29719,326555390,00,0.00,N,5,-150,
20230116,11150,11050,11700,10550,61650,678439400,00,0.00,N,2,100,
20230109,11050,11000,11550,10450,100292,1096429400,00,0.00,N,2,200,
20230102,10850,10600,11100,10400,41557,445045000,00,0.00,N,2,250,
20221226,10600,11100,11100,10350,59169,632018900,00,0.00,N,5,-500,
20221219,11100,11650,11700,10950,88173,995181900,00,0.00,N,5,-500,
20221212,11600,12000,12000,11500,56893,662562550,00,0.00,N,5,-400,
20221205,12000,11600,12050,11450,52034,616324500,00,0.00,N,2,400,
20221128,11600,11800,11850,11300,53242,617639250,00,0.00,N,5,-200,
20221121,11800,12950,12950,11600,54760,654030950,00,0.00,N,5,-850,
20221114,12650,12250,13100,11750,81866,1011880800,00,0.00,N,2,600,
20221107,12050,11650,12350,11450,66716,791880650,00,0.00,N,2,450,
20221031,11600,11450,11750,11300,44925,517212800,00,0.00,N,2,150,
20221024,11450,12100,12500,11400,68825,802454350,00,0.00,N,5,-500,
20221017,11950,11800,13000,11600,55268,676378700,00,0.00,N,5,-250,
20221011,12200,12350,12350,11450,46298,545853400,00,0.00,N,5,-150,
20221004,12350,12250,12800,11750,78572,969845300,00,0.00,N,2,250,
20220926,12100,11400,12300,11050,242932,2802472450,00,0.00,N,2,150,
20220919,11950,15200,15200,11800,280965,3646221800,00,0.00,N,5,-2650,
20220913,14600,15200,16200,14150,326985,5015848000,00,0.00,N,5,-750,
20220905,15350,12500,17200,12200,889844,14071732650,00,0.00,N,2,2700,
20220829,12650,13050,13550,12500,99224,1286255000,00,0.00,N,5,-1150,
20220822,13800,14650,14800,13600,83973,1189422200,00,0.00,N,5,-1100,
20220816,14900,15000,15700,14750,104385,1582584650,00,0.00,N,2,50,
20220808,14850,16350,16550,14700,125559,1941358100,00,0.00,N,5,-1600,
20220801,16450,15200,16950,14850,248063,4009056850,00,0.00,N,2,1250,
20220725,15200,14600,15450,14300,112600,1697417700,00,0.00,N,2,500,
20220718,14700,15000,15550,14600,143692,2166629600,00,0.00,N,5,-150,
20220711,14850,15300,15350,14150,143120,2107217100,00,0.00,N,5,-200,
20220704,15050,13650,16000,13150,436176,6525126000,00,0.00,N,2,1400,
20220627,13650,12350,17200,12200,1154701,16957947600,00,0.00,N,2,1650,
20220620,12000,12250,12400,10350,225847,2574828950,00,0.00,N,5,-300,
20220613,12300,13850,13900,11700,173646,2203994500,00,0.00,N,5,-1800,
20220607,14100,14850,14900,14000,49465,714620150,00,0.00,N,5,-850,
20220530,14950,14450,15250,14400,51875,767593300,00,0.00,N,2,500,
20220523,14450,13850,15050,13850,138937,2001034650,00,0.00,N,2,700,
20220516,13750,14500,14700,13600,78073,1093955150,00,0.00,N,5,-550,
20220509,14300,14800,14800,13700,90392,1289239100,00,0.00,N,5,-700,
20220502,15000,15050,16050,14850,75790,1162935100,00,0.00,N,5,-350,
20220425,15350,15350,15600,14600,149734,2261155550,00,0.00,N,5,-300,
20220418,15650,17050,17050,15500,172587,2797377400,00,0.00,N,5,-1450,
20220411,17100,17550,17650,16950,89841,1546869450,00,0.00,N,5,-450,
20220404,17550,17950,18450,17400,96470,1724920800,00,0.00,N,5,-600,
20220328,18150,18000,18300,17450,93736,1677393250,00,0.00,N,2,250,
20220321,17900,18300,18850,17700,108172,1970287500,00,0.00,N,5,-450,
20220314,18350,17600,18400,17200,81066,1434024600,00,0.00,N,2,600,
20220307,17750,17900,17950,17050,55917,985938350,00,0.00,N,5,-450,
20220228,18200,17950,18650,17600,68545,1238086550,00,0.00,N,2,250,
20220221,17950,18150,18550,17300,87788,1572024900,00,0.00,N,5,-500,
20220214,18450,18300,18700,17400,117090,2108179600,00,0.00,N,5,-50,
20220207,18500,18000,19200,17700,130409,2406595800,00,0.00,N,2,400,
20220203,18100,17150,18400,17000,90019,1609803500,00,0.00,N,2,1150,
20220124,16950,18750,18800,16800,227912,4007602300,00,0.00,N,5,-2100,
20220117,19050,20700,20850,18450,191240,3738464900,00,0.00,N,5,-1650,
20220110,20700,21050,21550,20700,134375,2815772400,00,0.00,N,5,-300,
20220103,21000,21800,21850,20550,148289,3134583900,00,0.00,N,5,-700,
20211227,21700,20900,21700,20750,145665,3098428500,00,0.00,N,2,800,
20211220,20900,21200,21500,20750,132048,2783164550,00,0.00,N,5,-200,
20211213,21100,22100,22250,21000,112030,2409201850,00,0.00,N,5,-1000,
20211206,22100,21250,22300,20800,143340,3097638650,00,0.00,N,2,800,
20211129,21300,20750,22000,20150,138408,2897272600,00,0.00,N,2,200,
20211122,21100,22700,22850,21100,122952,2674363750,00,0.00,N,5,-1750,
20211115,22850,21750,24050,21600,141847,3256098200,00,0.00,N,2,1350,
20211108,21500,22200,22350,20800,155582,3345919550,00,0.00,N,5,-850,
20211101,22350,23150,24650,22300,181459,4269448750,00,0.00,N,5,-700,
20211025,23050,23050,24150,23000,102480,2415173100,00,0.00,N,5,-300,
20211018,23350,23850,24950,22900,144301,3433499950,00,0.00,N,5,-450,
20211012,23800,21500,24900,20850,312620,7332464600,00,0.00,N,2,2300,
20211005,21500,22050,22350,20700,231282,4937413850,00,0.00,N,5,-850,
20210927,22350,24600,24900,22000,272738,6306748600,00,0.00,N,5,-2450,
20210923,24800,25400,25500,24700,74201,1853156950,00,0.00,N,5,-650,
20210913,25450,26000,26200,24950,161864,4121477050,00,0.00,N,5,-550,
20210906,26000,26950,27150,25550,227417,5966240050,00,0.00,N,5,-950,
20210830,26950,26750,27650,26400,239642,6456431500,00,0.00,N,2,350,
20210823,26600,25300,29650,25150,853531,23160565150,00,0.00,N,2,1400,
20210817,25200,28050,28300,24800,385968,10177481200,00,0.00,N,5,-2850,
20210809,28050,28100,28800,27500,287813,8109492200,00,0.00,N,5,-200,
20210802,28250,28000,28700,26800,227135,6415198900,00,0.00,N,2,250,
20210726,28000,28850,30150,27600,471427,13679200750,00,0.00,N,5,-900,
20210719,28900,28700,29950,28150,390857,11385287850,00,0.00,N,5,-50,
20210712,28950,28750,29300,28000,417178,11963500800,00,0.00,N,2,400,