stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,17500,17600,17780,17480,21431,377351360,00,0.00,N,5,-120,
20250217,17620,17510,17650,17450,32014,561596900,00,0.00,N,2,60,
20250210,17560,17590,17590,17440,20733,362827510,00,0.00,N,2,30,
20250203,17530,17530,17700,17420,23571,412546340,00,0.00,N,5,-30,
20250131,17560,17560,17610,17520,5110,89631450,00,0.00,N,3,0,
20250120,17560,17700,17780,17530,25968,457634810,00,0.00,N,5,-110,
20250113,17670,17680,17740,17560,14332,252649610,00,0.00,N,5,-10,
20250106,17680,17620,17990,17620,23119,409478370,00,0.00,N,2,50,
20241230,17630,17760,17820,17590,17095,302113890,00,0.00,N,5,-110,
20241223,17740,18140,18420,17500,35564,645727650,00,0.00,N,5,-400,
20241216,18140,18120,18310,18060,27172,493672340,00,0.00,N,5,-10,
20241209,18150,18100,18200,17550,65666,1175369230,00,0.00,N,2,50,
20241202,18100,18490,18620,18010,42266,772277360,00,0.00,N,5,-380,
20241125,18480,18540,18710,18420,26108,483821090,00,0.00,N,5,-40,
20241118,18520,18540,18730,18390,20640,382651910,00,0.00,N,2,260,
20241111,18260,18760,18840,17810,57994,1059121330,00,0.00,N,5,-500,
20241104,18760,18870,18890,18620,20608,386363930,00,0.00,N,5,-30,
20241028,18790,18690,18860,18620,21253,397535600,00,0.00,N,2,100,
20241021,18690,18740,18900,18680,24475,459343770,00,0.00,N,5,-170,
20241014,18860,18990,18990,18770,17504,329697870,00,0.00,N,5,-20,
20241007,18880,18960,19230,18800,27666,523895180,00,0.00,N,5,-80,
20240930,18960,18960,19080,18870,18887,358259660,00,0.00,N,3,0,
20240923,18960,19000,19090,18860,34820,660393520,00,0.00,N,5,-40,
20240919,19000,18900,19060,18730,9405,177810850,00,0.00,N,2,150,
20240909,18850,18550,19130,18540,24264,454603720,00,0.00,N,2,210,
20240902,18640,18870,19040,18570,42350,794522150,00,0.00,N,5,-260,
20240826,18900,19080,19220,18860,32870,625417250,00,0.00,N,5,-160,
20240819,19060,19250,19300,18990,43740,835493340,00,0.00,N,5,-180,
20240812,19240,19050,19440,18960,32585,626528690,00,0.00,N,2,190,
20240805,19050,19240,19270,18130,138151,2592155780,00,0.00,N,5,-200,
20240729,19250,19300,19730,19230,104223,2023327150,00,0.00,N,5,-10,
20240722,19260,19470,19540,19180,72389,1398241710,00,0.00,N,5,-210,
20240715,19470,19550,19650,19440,50104,977843620,00,0.00,N,5,-80,
20240708,19550,19640,19940,19530,66763,1309316840,00,0.00,N,3,0,
20240701,19550,19540,19940,19460,113961,2242189560,00,0.00,N,2,20,
20240624,19530,19790,19790,19440,77110,1508919410,00,0.00,N,5,-250,
20240617,19780,19600,19990,19450,180899,3562587160,00,0.00,N,2,310,
20240610,19470,19600,20200,19470,322217,6354250330,00,0.00,N,5,-80,
20240603,19550,19480,24600,19480,5526737,123023763510,00,0.00,N,2,100,
20240527,19450,19500,19640,19340,37267,724880110,00,0.00,N,5,-140,
20240520,19590,19390,19740,19390,53336,1044377070,00,0.00,N,2,180,
20240513,19410,19330,19440,19290,23520,455293030,00,0.00,N,2,80,
20240507,19330,19300,19370,19210,20981,404726490,00,0.00,N,2,30,
20240429,19300,19280,19350,19230,22653,436763560,00,0.00,N,2,30,
20240422,19270,19330,19580,18800,43312,836759010,00,0.00,N,5,-60,
20240415,19330,19470,19600,19170,68109,1317718710,00,0.00,N,5,-140,
20240408,19470,19510,20100,19430,45325,886713830,00,0.00,N,5,-100,
20240401,19570,19500,19650,19290,70071,1365690520,00,0.00,N,2,190,
20240325,19380,19600,19850,19350,74562,1453514540,00,0.00,N,5,-180,
20240318,19560,19360,20200,19310,236480,4655678790,00,0.00,N,2,180,
20240311,19380,19470,19470,19210,27635,533304680,00,0.00,N,2,60,
20240304,19320,19400,19520,19260,40967,792809040,00,0.00,N,5,-80,
20240226,19400,19840,19920,19320,44233,863784450,00,0.00,N,5,-430,
20240219,19830,19520,20250,19480,123445,2452080310,00,0.00,N,2,310,
20240213,19520,19460,19680,19460,46390,909068860,00,0.00,N,2,60,
20240205,19460,19700,19730,19420,59272,1156199870,00,0.00,N,5,-170,
20240129,19630,19000,19700,18940,127152,2465329210,00,0.00,N,2,630,
20240122,19000,19010,19300,18890,44015,837397950,00,0.00,N,5,-50,
20240115,19050,19290,19980,18900,144955,2810613720,00,0.00,N,5,-210,
20240108,19260,19500,19650,19160,69432,1342425360,00,0.00,N,5,-160,
20240102,19420,19450,20150,19150,129149,2523613710,00,0.00,N,5,-30,
20231226,19450,20150,20450,19370,143002,2830806770,00,0.00,N,5,-700,
20231218,20150,20450,20600,20000,99137,2003328300,00,0.00,N,5,-250,
20231211,20400,20000,20500,19860,104105,2092692400,00,0.00,N,2,350,
20231204,20050,20300,20350,19840,96079,1923954650,00,0.00,N,3,0,
20231127,20050,20250,20400,19900,105477,2117367700,00,0.00,N,5,-200,
20231120,20250,19700,20250,19620,94217,1881216630,00,0.00,N,2,550,
20231113,19700,19590,20250,19490,129291,2553383200,00,0.00,N,2,150,
20231106,19550,19390,19800,19230,156864,3044727840,00,0.00,N,2,170,
20231030,19380,19260,20100,19110,247183,4820489930,00,0.00,N,2,220,
20231023,19160,20550,20700,19040,378789,7426562040,00,0.00,N,5,-1540,
20231016,20700,20950,23700,19900,1688054,36654446910,00,0.00,N,2,50,
20231010,20650,20050,21150,19900,221178,4544101490,00,0.00,N,2,1030,
20231004,19620,19710,20000,19510,30648,601580970,00,0.00,N,5,-260,
20230925,19880,20050,20050,19690,35828,712408510,00,0.00,N,5,-120,
20230918,20000,20250,21250,19980,103021,2097418840,00,0.00,N,5,-250,
20230911,20250,20500,20650,20150,81494,1657723150,00,0.00,N,5,-150,
20230904,20400,19890,20550,19830,55404,1113035420,00,0.00,N,2,400,
20230828,20000,19690,20300,19610,35558,710309450,00,0.00,N,2,320,
20230821,19680,20000,20050,19300,42986,845725170,00,0.00,N,5,-120,
20230814,19800,20200,20200,19060,59765,1177147340,00,0.00,N,5,-400,
20230807,20200,19580,20400,19530,49804,993050750,00,0.00,N,2,620,
20230731,19580,19220,19790,19190,47664,928623450,00,0.00,N,2,330,
20230724,19250,19800,19950,18890,80890,1559694560,00,0.00,N,5,-550,
20230717,19800,20150,20150,19760,34601,687983340,00,0.00,N,5,-350,
20230710,20150,19660,20300,19600,58996,1170443210,00,0.00,N,2,490,
20230703,19660,20400,20500,19550,88637,1771610930,00,0.00,N,5,-740,
20230626,20400,20550,20800,20300,51021,1045628050,00,0.00,N,5,-200,
20230619,20600,21000,21000,20550,50792,1056334250,00,0.00,N,5,-350,
20230612,20950,21100,21200,20800,47202,990091900,00,0.00,N,5,-200,
20230605,21150,21200,21400,20750,49040,1030429550,00,0.00,N,5,-50,
20230530,21200,21100,21300,20950,32809,692833600,00,0.00,N,2,100,
20230522,21100,21550,21600,21050,57202,1219035050,00,0.00,N,5,-450,
20230515,21550,21550,21900,20950,92847,1995605950,00,0.00,N,3,0,
20230508,21550,21700,22950,21550,225022,4988544300,00,0.00,N,5,-100,
20230502,21650,21400,22000,21350,25739,557016700,00,0.00,N,2,200,
20230424,21450,22550,22850,21350,127198,2792493200,00,0.00,N,5,-1150,
20230417,22600,21950,22900,21800,180789,4032627900,00,0.00,N,2,650,
20230410,21950,22250,22550,21900,98791,2183640100,00,0.00,N,5,-400,
20230403,22350,22000,24300,21700,242609,5555113000,00,0.00,N,2,250,
20230327,22100,21300,22750,21050,62031,1366558250,00,0.00,N,2,850,
20230320,21250,21750,21900,21050,59614,1277549800,00,0.00,N,5,-500,
20230313,21750,22650,22850,21200,101286,2228160650,00,0.00,N,5,-1200,
20230306,22950,23250,24500,22600,216739,5072252350,00,0.00,N,5,-100,
20230227,23050,23800,23850,22750,74227,1723704200,00,0.00,N,5,-750,
20230220,23800,24200,24700,23500,134029,3211551750,00,0.00,N,5,-550,
20230213,24350,24600,25350,24200,90382,2213091600,00,0.00,N,5,-100,
20230206,24450,25350,25350,24050,117036,2885615450,00,0.00,N,5,-900,
20230130,25350,25950,26300,24600,259700,6589393750,00,0.00,N,5,-200,
20230125,25550,26450,27550,24600,967679,25360366550,00,0.00,N,2,350,
20230116,25200,24950,25200,23250,182455,4438302750,00,0.00,N,2,500,
20230109,24700,23950,24800,23900,129650,3149621950,00,0.00,N,2,750,
20230102,23950,25200,25300,23250,302678,7236985950,00,0.00,N,5,-1350,
20221226,25300,27800,28000,25050,361350,9503384500,00,0.00,N,5,-2450,
20221219,27750,29600,30450,27100,1294256,37173249800,00,0.00,N,5,-1800,
20221212,29550,27150,31450,26800,2631694,78089714950,00,0.00,N,2,2250,
20221205,27300,28000,28550,25300,688212,18542885300,00,0.00,N,5,-1150,
20221128,28450,24700,32650,23950,4580279,134458734350,00,0.00,N,2,3950,
20221121,24500,23150,24650,22500,225753,5266605700,00,0.00,N,2,1300,
20221114,23200,23800,24900,23200,391275,9413164050,00,0.00,N,5,-600,
20221107,23800,22700,24150,22400,312684,7362798400,00,0.00,N,2,1150,
20221031,22650,23400,23800,22350,210360,4849828950,00,0.00,N,5,-750,
20221024,23400,23700,25900,22350,1325841,32018683400,00,0.00,N,2,200,
20221017,23200,19900,26800,19750,1883917,44809635100,00,0.00,N,2,3150,
20221011,20050,21400,21500,19900,121290,2479012850,00,0.00,N,5,-1700,
20221004,21750,22000,22400,21500,125238,2734042250,00,0.00,N,5,-400,
20220926,22150,23100,24000,20550,469639,10434175800,00,0.00,N,5,-900,
20220919,23050,22750,24200,22300,135737,3122123500,00,0.00,N,2,300,
20220913,22750,22850,23400,22500,107916,2473924450,00,0.00,N,3,0,
20220905,22750,23300,24600,22550,173897,4066373950,00,0.00,N,5,-300,
20220829,23050,25250,26300,23050,309502,7626626300,00,0.00,N,5,-2550,
20220822,25600,25100,26050,24550,359809,9129413900,00,0.00,N,2,700,
20220816,24900,24250,25700,23600,281196,6983331250,00,0.00,N,2,950,
20220808,23950,21300,24450,21300,517006,12112756600,00,0.00,N,2,1950,
20220801,22000,21800,22450,21450,143770,3155161100,00,0.00,N,2,150,
20220725,21850,21250,24750,21050,499506,11488060300,00,0.00,N,2,600,
20220718,21250,20850,21800,20800,70049,1493092150,00,0.00,N,2,500,
20220711,20750,20800,22350,20350,155080,3309794050,00,0.00,N,2,200,
20220704,20550,20500,21100,19900,77184,1569513350,00,0.00,N,2,50,
20220627,20500,20600,22200,20300,138059,2941397800,00,0.00,N,2,100,
20220620,20400,23150,23400,19800,277487,5920888650,00,0.00,N,5,-2750,
20220613,23150,25150,25650,22700,339099,8110519150,00,0.00,N,5,-2050,
20220607,25200,24550,26600,24500,305329,7860726300,00,0.00,N,2,700,
20220530,24500,24900,25200,24350,74313,1843021850,00,0.00,N,5,-300,
20220523,24800,24550,25150,23900,139296,3405913150,00,0.00,N,2,200,
20220516,24600,25000,26900,24500,260898,6663425750,00,0.00,N,5,-250,
20220509,24850,26500,27000,24350,405433,10346680000,00,0.00,N,5,-1850,
20220502,26700,26750,27650,25050,1095039,29060235750,00,0.00,N,2,350,
20220425,26350,24200,29650,23550,4937164,133788335000,00,0.00,N,2,1600,
20220418,24750,24200,24800,23450,381367,9198759450,00,0.00,N,2,1050,
20220411,23700,22450,26800,22400,1868503,45807340950,00,0.00,N,2,1150,
20220404,22550,23050,23100,22450,167374,3806284550,00,0.00,N,5,-500,
20220328,23050,22800,23850,22400,452482,10415786300,00,0.00,N,2,200,
20220321,22850,22650,24200,22450,475290,11048014550,00,0.00,N,2,200,
20220314,22650,22700,23400,22250,403975,9187114350,00,0.00,N,5,-250,
20220307,22900,26250,26800,22650,1028903,24960500350,00,0.00,N,5,-2800,
20220228,25700,30600,32500,25350,3283474,93852304900,00,0.00,N,5,-2200,
20220221,27900,22150,37550,22150,7797692,231131833450,00,0.00,N,2,5800,
20220214,22100,22150,24850,21800,349593,8005862700,00,0.00,N,5,-50,
20220207,22150,21650,23700,21500,98255,2208689350,00,0.00,N,2,500,
20220203,21650,21100,21900,21100,18249,394534050,00,0.00,N,2,750,
20220124,20900,21950,23600,20500,142385,3075341100,00,0.00,N,5,-1050,
20220117,21950,22250,22350,21550,32761,714303750,00,0.00,N,5,-450,
20220110,22400,22300,22750,21800,49933,1108280600,00,0.00,N,2,300,
20220103,22100,22650,22700,21850,59653,1323764250,00,0.00,N,5,-500,
20211227,22600,22950,24050,22500,127765,2979844850,00,0.00,N,5,-350,
20211220,22950,22850,26500,22500,592472,14524695700,00,0.00,N,2,150,
20211213,22800,22800,23000,22550,18888,430197350,00,0.00,N,2,100,
20211206,22700,22000,22900,21950,22663,512527750,00,0.00,N,2,500,
20211129,22200,21900,22350,20600,53490,1152312100,00,0.00,N,5,-100,
20211122,22300,22850,23250,22150,47489,1076068750,00,0.00,N,5,-500,
20211115,22800,23000,23250,22300,50643,1174984450,00,0.00,N,3,0,
20211108,22800,23050,23050,22100,48272,1089462650,00,0.00,N,5,-300,
20211101,23100,23550,23900,22900,44273,1033292500,00,0.00,N,5,-450,
20211025,23550,24050,24700,23550,63148,1523825700,00,0.00,N,5,-450,
20211018,24000,25000,25200,23700,79376,1947500100,00,0.00,N,5,-900,
20211012,24900,24800,26000,24400,204454,5138510000,00,0.00,N,2,350,
20211005,24550,24150,25650,22550,283675,6843293550,00,0.00,N,5,-100,
20210927,24650,24000,27850,23550,768045,19969674700,00,0.00,N,2,750,
20210923,23900,24000,24900,23650,60416,1459892750,00,0.00,N,5,-350,
20210913,24250,23850,25700,23450,278719,6818446100,00,0.00,N,2,400,
20210906,23850,22900,24000,21450,98142,2257053700,00,0.00,N,2,950,
20210830,22900,22100,23100,22000,39805,896775850,00,0.00,N,2,800,
20210823,22100,20900,22450,20900,42178,919526950,00,0.00,N,2,1350,
20210817,20750,23300,23350,20700,91233,1987924900,00,0.00,N,5,-2550,
20210809,23300,23850,24200,23000,47715,1122492850,00,0.00,N,5,-700,
20210802,24000,23700,24100,23650,27499,656168050,00,0.00,N,2,300,
20210726,23700,23800,24350,23500,60428,1437169150,00,0.00,N,5,-100,
20210719,23800,24600,24600,23650,65345,1573585050,00,0.00,N,5,-650,
20210712,24450,23950,24550,23950,42204,1025759250,00,0.00,N,2,250,