stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,17850,19120,19550,17770,1834206,34427139890,00,0.00,N,5,-1700,
20250217,19550,21000,21650,19100,4389315,90027425270,00,0.00,N,5,-500,
20250210,20050,18490,20650,18090,4283468,82345111280,00,0.00,N,2,1350,
20250203,18700,17840,19200,16840,3681455,65589549460,00,0.00,N,2,200,
20250131,18500,19220,19490,18310,1281810,24059426370,00,0.00,N,5,-1500,
20250120,20000,16140,20750,15940,9646490,182429094480,00,0.00,N,2,4160,
20250113,15840,16760,16760,15440,1133441,17962093650,00,0.00,N,5,-920,
20250106,16760,16000,17390,15940,1476358,24903239470,00,0.00,N,2,860,
20241230,15900,15650,16140,15080,447463,6996833690,00,0.00,N,2,230,
20241223,15670,15270,16560,15060,743117,11686044220,00,0.00,N,2,430,
20241216,15240,16000,16200,14910,711317,11037353830,00,0.00,N,5,-750,
20241209,15990,13580,16310,12870,1869050,27048099610,00,0.00,N,2,2140,
20241202,13850,14320,14790,13420,1203418,17125920350,00,0.00,N,5,-460,
20241125,14310,15450,15970,14300,1295893,19656972100,00,0.00,N,5,-1010,
20241118,15320,15230,15760,15120,917161,14085752880,00,0.00,N,5,-20,
20241111,15340,18270,18340,14320,1818378,29162617360,00,0.00,N,5,-2910,
20241104,18250,16620,18860,16290,5509723,98776935490,00,0.00,N,2,1650,
20241028,16600,15820,17320,15780,1205642,20019433550,00,0.00,N,2,780,
20241021,15820,17110,17340,15550,1211931,19890493490,00,0.00,N,5,-1280,
20241014,17100,18030,18640,17060,1083448,19343427870,00,0.00,N,5,-930,
20241007,18030,18260,18790,18000,481569,8787557140,00,0.00,N,5,-270,
20240930,18300,19300,19390,18200,522152,9740883670,00,0.00,N,5,-1150,
20240923,19450,18890,19970,18760,760562,14883933470,00,0.00,N,2,560,
20240919,18890,19220,19700,18600,325564,6212827250,00,0.00,N,5,-490,
20240909,19380,17080,19430,16910,980843,17960675960,00,0.00,N,2,1860,
20240902,17520,20150,20150,17500,1106551,20485446270,00,0.00,N,5,-2480,
20240826,20000,20650,20750,19480,1293026,25691551280,00,0.00,N,5,-500,
20240819,20500,21850,21850,20300,953231,20025600650,00,0.00,N,5,-1350,
20240812,21850,21250,22200,20900,1045998,22512995400,00,0.00,N,2,600,
20240805,21250,20400,22050,17500,2417761,48244961400,00,0.00,N,2,200,
20240729,21050,22350,22650,21050,2006033,43927594950,00,0.00,N,5,-1150,
20240722,22200,22550,23250,21350,1960469,43467602250,00,0.00,N,5,-300,
20240715,22500,24200,24450,21850,2208389,51407673800,00,0.00,N,5,-1500,
20240708,24000,22250,25150,21850,6088264,146089889300,00,0.00,N,2,2000,
20240701,22000,21800,22200,20950,1443203,31322294900,00,0.00,N,2,350,
20240624,21650,21700,21900,20950,1590299,33896785050,00,0.00,N,5,-100,
20240617,21750,22050,22550,21600,1769430,39049187950,00,0.00,N,5,-650,
20240610,22400,22700,23600,20900,3264383,72669761300,00,0.00,N,5,-450,
20240603,22850,23250,23400,22750,962262,22167507200,00,0.00,N,5,-300,
20240527,23150,23500,23900,22950,1694732,39512146300,00,0.00,N,5,-350,
20240520,23500,24550,24750,23400,2189003,52815183400,00,0.00,N,5,-1000,
20240513,24500,23000,25250,22800,2596249,62755800450,00,0.00,N,2,1500,
20240507,23000,22900,23650,22650,1790848,41375455100,00,0.00,N,2,150,
20240429,22850,23500,23950,22600,1926314,44698351000,00,0.00,N,5,-450,
20240422,23300,22600,23700,22600,1466496,33905502000,00,0.00,N,2,450,
20240415,22850,24250,24750,22550,2518165,59112283150,00,0.00,N,5,-1950,
20240408,24800,27050,27050,24450,2458988,62161245200,00,0.00,N,5,-1850,
20240401,26650,25550,28050,25250,13893437,374513517500,00,0.00,N,2,2100,
20240325,24550,24250,24800,23650,3115568,75234043800,00,0.00,N,2,250,
20240318,24300,22800,24600,22500,3302347,78436686000,00,0.00,N,2,1400,
20240311,22900,23050,23850,22400,2265972,52230180150,00,0.00,N,5,-600,
20240304,23500,22550,24400,22550,3992603,94166020250,00,0.00,N,2,1250,
20240226,22250,22800,23100,22050,1842478,41312497200,00,0.00,N,5,-550,
20240219,22800,23350,23550,22450,2390582,54751407150,00,0.00,N,5,-650,
20240213,23450,23550,24500,23250,2048916,48654809500,00,0.00,N,2,100,
20240205,23350,24600,24600,23200,1778651,42148186550,00,0.00,N,5,-1150,
20240129,24500,25650,26500,23600,2258685,56193497000,00,0.00,N,5,-1150,
20240122,25650,28100,28250,25550,2720597,73546591650,00,0.00,N,5,-1850,
20240115,27500,27500,27750,25950,1946523,52147343150,00,0.00,N,5,-50,
20240108,27550,28550,29050,27250,2275291,63742216700,00,0.00,N,5,-950,
20240102,28500,26900,29950,26850,4417155,125829167700,00,0.00,N,2,1450,
20231226,27050,27300,27450,26700,1236257,33460459750,00,0.00,N,5,-50,
20231218,27100,27100,27800,26700,3087600,84175026700,00,0.00,N,2,350,
20231211,26750,26200,28500,25350,8161012,223389871200,00,0.00,N,2,850,
20231204,25900,27200,27300,25300,2036498,53035199450,00,0.00,N,5,-800,
20231127,26700,25000,28050,24650,4210285,113445804850,00,0.00,N,2,1600,
20231120,25100,24950,26350,24550,2707221,69009988650,00,0.00,N,2,450,
20231113,24650,23100,25150,22700,3288098,78499894100,00,0.00,N,2,1900,
20231106,22750,22900,23850,21900,2385977,54872850300,00,0.00,N,2,600,
20231030,22150,21100,22600,19860,3594418,75212321710,00,0.00,N,2,750,
20231023,21400,22800,24100,21000,2821576,63457928850,00,0.00,N,5,-2150,
20231016,23550,24900,26100,23150,2378202,58250143350,00,0.00,N,5,-1800,
20231010,25350,25100,26100,24450,1661493,42118329200,00,0.00,N,2,500,
20231004,24850,25750,26050,24450,1210688,30502025750,00,0.00,N,5,-1350,
20230925,26200,26150,26600,25450,752242,19503283200,00,0.00,N,5,-300,
20230918,26500,28000,28750,25400,2585364,69808274450,00,0.00,N,5,-2150,
20230911,28650,28100,29750,27950,2059775,59387325950,00,0.00,N,2,200,
20230904,28450,31150,31200,27700,3615022,107016821250,00,0.00,N,5,-2600,
20230828,31050,27500,31500,27050,4059477,118810990950,00,0.00,N,2,3800,
20230821,27250,29400,30150,27150,5429734,154447378600,00,0.00,N,5,-1900,
20230814,29150,28600,29700,26900,4009965,113756487450,00,0.00,N,2,250,
20230807,28900,31650,31700,28800,3730002,112417840950,00,0.00,N,5,-2950,
20230731,31850,36450,36900,31000,5161358,175081645400,00,0.00,N,5,-4550,
20230724,36400,35000,38200,33550,7736561,277692761450,00,0.00,N,2,1200,
20230717,35200,37550,39650,34800,7802488,289800329250,00,0.00,N,5,-2350,
20230710,37550,30750,39650,29200,13947071,491444811950,00,0.00,N,2,6800,
20230703,30750,32300,33700,30250,5289574,169392905800,00,0.00,N,5,-1500,
20230626,32250,29900,32850,29500,4679415,147027815600,00,0.00,N,2,2100,
20230619,30150,29950,31550,29000,5815140,175286943700,00,0.00,N,2,450,
20230612,29700,25600,29950,24950,7632246,212208891400,00,0.00,N,2,4050,
20230605,25650,26150,26200,24350,3231053,81443257950,00,0.00,N,5,-450,
20230530,26100,24200,26850,24150,7477626,191226273250,00,0.00,N,2,2350,
20230522,23750,23500,24850,22600,5349606,127463272650,00,0.00,N,3,0,
20230515,23750,20000,23800,19740,4344249,95518528560,00,0.00,N,2,3700,
20230508,20050,20950,21200,20000,1497362,30699641050,00,0.00,N,5,-850,
20230502,20900,21800,23050,20800,2354505,50867346250,00,0.00,N,5,-650,
20230424,21550,22100,22100,20750,2145225,45945604750,00,0.00,N,5,-800,
20230417,22350,23800,23800,22000,2246216,51092640950,00,0.00,N,5,-1550,
20230410,23900,24500,24950,23500,2943667,71157012650,00,0.00,N,5,-550,
20230403,24450,23700,24700,22600,3169720,75191655200,00,0.00,N,2,750,
20230327,23700,23600,25850,22950,5445809,132447154200,00,0.00,N,3,0,
20230320,23700,20900,24900,20400,4780380,108536628000,00,0.00,N,2,2650,
20230313,21050,20850,21250,19240,3076790,62447732050,00,0.00,N,2,50,
20230306,21000,21100,23650,20650,4084770,91045828950,00,0.00,N,2,50,
20230227,20950,20350,21500,20200,1360243,28564599800,00,0.00,N,2,250,
20230220,20700,23100,23200,20600,2470603,53488715200,00,0.00,N,5,-2400,
20230213,23100,22750,23750,22150,2289998,52755778350,00,0.00,N,2,400,
20230206,22700,21700,23200,21650,2188179,49454730950,00,0.00,N,2,800,
20230130,21900,21500,22450,20800,2286661,49814661450,00,0.00,N,2,550,
20230125,21350,20350,21750,20250,1938662,41235607300,00,0.00,N,2,1500,
20230116,19850,21300,21400,19600,2088626,42535739050,00,0.00,N,5,-1400,
20230109,21250,21550,22000,20850,2022602,43479271800,00,0.00,N,2,150,
20230102,21100,18900,21500,17900,2677437,53330559600,00,0.00,N,2,2200,
20221226,18900,19800,20400,18700,1202872,23645600900,00,0.00,N,5,-950,
20221219,19850,21400,21550,19700,1242577,25505734500,00,0.00,N,5,-1500,
20221212,21350,22150,22500,21150,1349104,29471965750,00,0.00,N,5,-1050,
20221205,22400,23050,23150,21200,2095462,46066350350,00,0.00,N,5,-650,
20221128,23050,23500,23850,22800,1395130,32330319850,00,0.00,N,5,-500,
20221121,23550,24800,24800,23350,1623358,38681259000,00,0.00,N,5,-1250,
20221114,24800,25300,26350,24500,2693330,68408131300,00,0.00,N,5,-100,
20221107,24900,24400,25150,23300,3793637,92261412750,00,0.00,N,2,600,
20221031,24300,24450,26100,23950,2774345,68995113200,00,0.00,N,2,350,
20221024,23950,24700,25650,23650,1972219,48563862700,00,0.00,N,5,-400,
20221017,24350,24700,25700,24200,1617640,40221525000,00,0.00,N,5,-750,
20221011,25100,23650,25700,23100,2367248,58355731200,00,0.00,N,2,850,
20221004,24250,21800,24750,21500,2365109,54434112450,00,0.00,N,2,3000,
20220926,21250,22750,22950,20150,3710799,80675012150,00,0.00,N,5,-2150,
20220919,23400,27500,27950,23400,2829310,72197309150,00,0.00,N,5,-4000,
20220913,27400,27300,28050,26800,1724452,47346318850,00,0.00,N,2,600,
20220905,26800,29100,29350,26650,2051528,56433970850,00,0.00,N,5,-2450,
20220829,29250,27200,30500,27100,4772972,139048392200,00,0.00,N,2,600,
20220822,28650,27650,29300,27450,2210803,62767811700,00,0.00,N,2,700,
20220816,27950,28200,29300,27550,2384941,67582069550,00,0.00,N,2,200,
20220808,27750,29300,29300,26500,3455902,95643209550,00,0.00,N,5,-1500,
20220801,29250,29250,30450,28850,3408325,100900697100,00,0.00,N,2,800,
20220725,28450,28600,29150,27750,2685779,76460726950,00,0.00,N,5,-250,
20220718,28700,28450,30000,28350,3446332,99768375150,00,0.00,N,2,850,
20220711,27850,28150,28700,27200,3363366,94193641400,00,0.00,N,5,-300,
20220704,28150,25950,28850,25100,3884454,105834208600,00,0.00,N,2,2450,
20220627,25700,26650,27950,25550,3840474,102727057800,00,0.00,N,5,-450,
20220620,26150,28700,28750,24400,6402279,166579364650,00,0.00,N,5,-2350,
20220613,28500,29500,31350,27550,5310782,156881673350,00,0.00,N,5,-1800,
20220607,30300,30500,31400,30100,2530570,77835635150,00,0.00,N,5,-500,
20220530,30800,33050,34100,30500,4145001,132683679700,00,0.00,N,5,-1700,
20220523,32500,33450,33750,31350,3231843,105254962300,00,0.00,N,5,-950,
20220516,33450,31550,33900,29900,8568027,276615054400,00,0.00,N,2,2200,
20220509,31250,30850,31600,27750,5373309,161519094900,00,0.00,N,2,300,
20220502,30950,30250,32350,30200,2544603,79865522900,00,0.00,N,2,350,
20220425,30600,30450,31950,29700,4349229,134333120650,00,0.00,N,5,-550,
20220418,31150,29750,32200,28800,7872605,241037801450,00,0.00,N,2,1050,
20220411,30100,28450,30600,27300,5807811,168105699150,00,0.00,N,2,1600,
20220404,28500,27800,28850,27150,4268807,119791690250,00,0.00,N,2,600,
20220328,27900,29000,29500,27400,5900659,167070615850,00,0.00,N,5,-1300,
20220321,29200,26450,29600,26150,8268191,233360809450,00,0.00,N,2,2850,
20220314,26350,23700,26750,23000,7079255,178571465700,00,0.00,N,2,2700,
20220307,23650,24200,24750,23100,3375149,80244529700,00,0.00,N,5,-850,
20220228,24500,25050,25450,23900,5853658,143468020150,00,0.00,N,5,-550,
20220221,25050,21800,25200,21500,10757698,256319021300,00,0.00,N,2,2850,
20220214,22200,21850,22350,20500,3790976,81563253500,00,0.00,N,5,-50,
20220207,22250,22600,22850,21400,3564969,79421288250,00,0.00,N,5,-300,
20220203,22550,22550,22750,21800,1878908,41898339050,00,0.00,N,2,650,
20220124,21900,21550,22550,20150,5374756,116589708150,00,0.00,N,2,100,
20220117,21800,23250,24300,21600,6229206,142777729100,00,0.00,N,5,-1300,
20220110,23100,23250,23400,22250,3728626,85082223700,00,0.00,N,5,-300,
20220103,23400,25100,25150,22150,6635717,154869689050,00,0.00,N,5,-1500,
20211227,24900,23400,25450,23350,7255473,177270382000,00,0.00,N,2,1350,
20211220,23550,20300,23800,20000,13607801,307156816200,00,0.00,N,2,3150,
20211213,20400,19950,21900,19900,7807162,162378824500,00,0.00,N,2,500,
20211206,19900,19700,20750,19600,3615515,72994444400,00,0.00,N,5,-100,
20211129,20000,20800,21450,19050,7561686,152752037100,00,0.00,N,5,-1650,
20211122,21650,21900,22850,20850,10497940,230408325550,00,0.00,N,5,-100,
20211115,21750,22300,23000,20150,15765290,340692671000,00,0.00,N,2,300,
20211108,21450,18900,21600,18400,15687745,312088724600,00,0.00,N,2,2950,
20211101,18500,17300,18700,17000,6000693,108531735850,00,0.00,N,2,1350,
20211025,17150,16550,18050,16350,4030183,70263360450,00,0.00,N,2,600,
20211018,16550,16800,17200,16350,1799623,30138811000,00,0.00,N,5,-150,
20211012,16700,16450,17150,16000,2040035,33723601000,00,0.00,N,2,350,
20211005,16350,16100,16400,15350,2521483,40113523000,00,0.00,N,5,-50,
20210927,16400,17200,17900,16350,3282104,55637984750,00,0.00,N,5,-900,
20210923,17300,17350,17650,17150,1001646,17369129750,00,0.00,N,5,-250,
20210913,17550,17450,17950,16850,3900928,67523056100,00,0.00,N,5,-100,
20210906,17650,18550,18550,17500,3886428,70107602900,00,0.00,N,5,-850,
20210830,18500,18650,19050,18100,6350104,117601240650,00,0.00,N,5,-150,
20210823,18650,16950,19750,16700,33839372,634634062250,00,0.00,N,2,1950,
20210817,16700,16250,17900,15800,12671106,216751182850,00,0.00,N,2,700,
20210809,16000,16750,18050,15700,20126748,345529444450,00,0.00,N,5,-450,
20210802,16450,15750,16600,15600,4196471,67816492850,00,0.00,N,2,850,
20210726,15600,16150,16650,15550,5227925,84767108850,00,0.00,N,5,-350,
20210719,15950,16000,16450,15600,3297279,52782830550,00,0.00,N,5,-200,
20210712,16150,15650,16350,15450,3479204,55478244700,00,0.00,N,2,600,