stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,22700,20650,22700,19850,298628,6405412210,00,0.00,N,2,1700,
20250131,21000,21600,21600,20350,51842,1079009150,00,0.00,N,5,-600,
20250120,21600,19600,22100,19600,589054,12275877290,00,0.00,N,2,2000,
20250113,19600,18680,20200,17120,806672,14889538510,00,0.00,N,2,880,
20250106,18720,17800,19000,17250,507974,9217972110,00,0.00,N,2,1100,
20241230,17620,16050,17710,16050,450601,7648447030,00,0.00,N,2,1580,
20241223,16040,13800,16140,13800,510529,7828484520,00,0.00,N,2,2340,
20241216,13700,13360,13750,13020,50431,677809420,00,0.00,N,2,250,
20241209,13450,12400,13500,12010,86400,1103971540,00,0.00,N,2,660,
20241202,12790,12930,13300,12420,133391,1722465780,00,0.00,N,5,-140,
20241125,12930,13150,13980,12790,78272,1057513430,00,0.00,N,5,-300,
20241118,13230,12320,13270,12100,137910,1731482460,00,0.00,N,2,970,
20241111,12260,14400,14400,12260,267756,3505137220,00,0.00,N,5,-2090,
20241104,14350,14270,14440,13610,118105,1653795620,00,0.00,N,2,90,
20241028,14260,14590,14970,14210,44889,650865420,00,0.00,N,5,-330,
20241021,14590,14930,14990,14350,56853,833209640,00,0.00,N,5,-340,
20241014,14930,14930,15370,14540,49356,735867460,00,0.00,N,3,0,
20241007,14930,14790,15070,14490,37378,551900920,00,0.00,N,2,330,
20240930,14600,15700,15700,14600,61969,926633170,00,0.00,N,5,-1060,
20240923,15660,15250,16180,14900,117000,1818650180,00,0.00,N,2,440,
20240919,15220,15080,15400,14630,42862,640524210,00,0.00,N,2,140,
20240909,15080,13850,15380,13820,70121,1035597500,00,0.00,N,2,880,
20240902,14200,16590,16680,14030,119569,1819064070,00,0.00,N,5,-2390,
20240826,16590,17700,17800,16080,211566,3556713740,00,0.00,N,5,-840,
20240819,17430,16010,18150,15710,450965,7811025580,00,0.00,N,2,1360,
20240812,16070,14090,16090,13950,213476,3210380590,00,0.00,N,2,1990,
20240805,14080,13090,14080,11800,244869,3169259290,00,0.00,N,2,630,
20240729,13450,14850,14880,13270,171031,2398120800,00,0.00,N,5,-1330,
20240722,14780,15850,15990,14560,202822,3074691560,00,0.00,N,5,-1070,
20240715,15850,16650,16730,15500,229359,3688416060,00,0.00,N,5,-780,
20240708,16630,14830,16680,14830,343680,5425767950,00,0.00,N,2,1650,
20240701,14980,14790,15190,14590,134903,2008678200,00,0.00,N,2,160,
20240624,14820,14570,14950,14090,277994,3970788050,00,0.00,N,2,250,
20240617,14570,14930,15090,14320,195688,2886289370,00,0.00,N,5,-360,
20240610,14930,15740,15930,14710,134555,2051617970,00,0.00,N,5,-790,
20240603,15720,16560,16560,15370,115276,1818322300,00,0.00,N,5,-840,
20240527,16560,17640,17640,15860,246225,4128994430,00,0.00,N,5,-1050,
20240520,17610,19230,19260,17470,619484,11406154150,00,0.00,N,5,-1740,
20240513,19350,19370,19850,19150,120347,2337314570,00,0.00,N,5,-20,
20240507,19370,20200,20900,19280,136777,2746036830,00,0.00,N,5,-980,
20240429,20350,20350,20950,19450,158112,3192115760,00,0.00,N,2,350,
20240422,20000,18000,20900,17330,459259,8987819220,00,0.00,N,2,1750,
20240415,18250,18560,18760,17410,227646,4096378290,00,0.00,N,5,-790,
20240408,19040,20650,21000,18210,220868,4258507400,00,0.00,N,5,-1860,
20240401,20900,20000,22100,19650,682732,14130160030,00,0.00,N,2,750,
20240325,20150,15890,21000,15760,1325515,25243586040,00,0.00,N,2,4260,
20240318,15890,15810,16380,15710,101384,1615622740,00,0.00,N,2,80,
20240311,15810,16600,16870,15810,186666,3035460160,00,0.00,N,5,-1120,
20240304,16930,16050,17150,15900,228883,3788246710,00,0.00,N,2,800,
20240226,16130,16250,16690,15900,154698,2505498480,00,0.00,N,5,-280,
20240219,16410,16500,17090,15510,575773,9251315220,00,0.00,N,5,-210,
20240213,16620,15720,17100,15650,273706,4511599410,00,0.00,N,2,970,
20240205,15650,16130,16130,15350,80656,1262006610,00,0.00,N,5,-170,
20240129,15820,16090,16400,15370,132688,2085456440,00,0.00,N,5,-430,
20240122,16250,16400,17170,15240,362324,5989783180,00,0.00,N,5,-130,
20240115,16380,16160,16860,15710,218069,3528582060,00,0.00,N,2,420,
20240108,15960,15980,16250,15420,78828,1239189640,00,0.00,N,5,-20,
20240102,15980,15480,16300,15460,162183,2586637940,00,0.00,N,2,540,
20231226,15440,15000,15600,14790,94489,1438327020,00,0.00,N,2,320,
20231218,15120,15030,16300,14870,373686,5822193840,00,0.00,N,5,-50,
20231211,15170,13800,15370,13470,484529,7168266100,00,0.00,N,2,1370,
20231204,13800,14140,14270,13020,87270,1217845090,00,0.00,N,5,-380,
20231127,14180,13840,14350,13610,119318,1673640390,00,0.00,N,2,280,
20231120,13900,13390,14040,13340,148002,2021329390,00,0.00,N,2,380,
20231113,13520,12640,13590,12410,175115,2296460930,00,0.00,N,2,880,
20231106,12640,13260,14190,12380,408313,5250390200,00,0.00,N,5,-540,
20231030,13180,13140,13270,12630,74591,960026650,00,0.00,N,2,280,
20231023,12900,13370,13950,12500,329444,4324133900,00,0.00,N,5,-590,
20231016,13490,12300,13810,11800,462760,5928631910,00,0.00,N,2,1000,
20231010,12490,12350,12960,11900,65826,828531760,00,0.00,N,2,170,
20231004,12320,11940,12420,11620,85570,1025743720,00,0.00,N,2,290,
20230925,12030,13000,13000,11890,71708,874853370,00,0.00,N,5,-670,
20230918,12700,13570,13710,12640,70833,925323990,00,0.00,N,5,-880,
20230911,13580,13900,14250,13370,63663,866936340,00,0.00,N,5,-350,
20230904,13930,14730,15240,13820,140232,2039599380,00,0.00,N,5,-530,
20230828,14460,14030,14810,13800,103208,1481614290,00,0.00,N,2,490,
20230821,13970,14640,14900,13740,126572,1792526290,00,0.00,N,5,-580,
20230814,14550,15400,15400,14130,157012,2285817670,00,0.00,N,5,-830,
20230807,15380,15660,16140,15110,309111,4814775320,00,0.00,N,5,-270,
20230731,15650,15190,15650,14720,157243,2381451760,00,0.00,N,2,460,
20230724,15190,14860,15410,13200,353332,5033839620,00,0.00,N,2,260,
20230717,14930,15490,16300,14830,294478,4548597920,00,0.00,N,5,-410,
20230710,15340,14870,15600,14790,198547,2998742780,00,0.00,N,2,380,
20230703,14960,15730,16180,14800,201755,3140797700,00,0.00,N,5,-770,
20230626,15730,15740,16230,15040,263000,4098160330,00,0.00,N,2,220,
20230619,15510,16930,16930,15260,368785,5850870190,00,0.00,N,5,-1420,
20230612,16930,16390,17590,16020,577736,9711291590,00,0.00,N,2,680,
20230605,16250,14590,16900,14300,977578,15412175140,00,0.00,N,2,1740,
20230530,14510,13330,16300,12950,2125318,31622074130,00,0.00,N,2,1180,
20230522,13330,13020,14930,12200,1541278,21183298950,00,0.00,N,2,330,
20230515,13000,12010,13000,11210,478540,5800788370,00,0.00,N,2,920,
20230508,12080,12270,12480,12010,211153,2561437170,00,0.00,N,5,-170,
20230502,12250,12220,12350,12030,65387,798044960,00,0.00,N,5,-80,
20230424,12330,12620,12860,12260,188454,2347441350,00,0.00,N,5,-310,
20230417,12640,13570,14020,12640,208192,2729730010,00,0.00,N,5,-930,
20230410,13570,13450,13720,12700,216485,2861965160,00,0.00,N,2,110,
20230403,13460,14600,14640,13450,274948,3837845190,00,0.00,N,5,-1110,
20230327,14570,14450,14720,14070,127204,1836048260,00,0.00,N,2,300,
20230320,14270,14160,14620,13880,125423,1775766960,00,0.00,N,2,110,
20230313,14160,14440,14930,13250,215900,2986843400,00,0.00,N,5,-360,
20230306,14520,14300,15400,14160,239490,3544813560,00,0.00,N,2,220,
20230227,14300,14120,14760,13700,108521,1546642740,00,0.00,N,2,70,
20230220,14230,15130,15460,14180,159564,2350770980,00,0.00,N,5,-890,
20230213,15120,15480,15850,14910,168374,2580332380,00,0.00,N,5,-340,
20230206,15460,14930,15780,14570,188227,2864959810,00,0.00,N,2,530,
20230130,14930,14930,15180,14100,246485,3601912860,00,0.00,N,5,-30,
20230125,14960,15000,15240,14700,100822,1511642550,00,0.00,N,2,110,
20230116,14850,14650,15000,14050,175184,2543925500,00,0.00,N,2,350,
20230109,14500,13650,14600,13650,107116,1521621350,00,0.00,N,2,900,
20230102,13600,13550,13700,12350,180793,2373405750,00,0.00,N,2,50,
20221226,13550,14850,14900,13350,267323,3770273250,00,0.00,N,5,-1050,
20221219,14600,15550,15800,13900,524770,7688530600,00,0.00,N,5,-950,
20221212,15550,15800,16150,15200,238500,3718419450,00,0.00,N,5,-350,
20221205,15900,16750,17250,15700,194325,3218020400,00,0.00,N,5,-750,
20221128,16650,16000,17150,15600,411408,6767805900,00,0.00,N,2,500,
20221121,16150,15900,16300,14500,489996,7508447350,00,0.00,N,2,450,
20221114,15700,17200,17400,15000,789453,12334172900,00,0.00,N,5,-1450,
20221107,17150,16650,17400,16150,251118,4166234350,00,0.00,N,2,450,
20221031,16700,16800,17350,15800,191771,3173654300,00,0.00,N,2,200,
20221024,16500,15650,16750,15600,132390,2143067650,00,0.00,N,2,1300,
20221017,15200,15350,16900,15000,182652,2898136500,00,0.00,N,5,-450,
20221011,15650,16100,16500,14500,327545,4989585700,00,0.00,N,5,-1000,
20221004,16650,15700,17250,15500,233044,3825633800,00,0.00,N,2,1450,
20220926,15200,19950,20150,14850,918106,15719174850,00,0.00,N,5,-5250,
20220919,20450,21150,21500,19500,188758,3884607750,00,0.00,N,5,-550,
20220913,21000,23050,24600,20800,321332,7276841650,00,0.00,N,5,-2000,
20220905,23000,21100,25450,20100,914342,21285651650,00,0.00,N,2,1500,
20220829,21500,20300,21800,20050,149465,3118939700,00,0.00,N,2,250,
20220822,21250,21350,21550,20400,134195,2812485050,00,0.00,N,5,-350,
20220816,21600,22850,23850,21500,202912,4611660150,00,0.00,N,5,-900,
20220808,22500,22000,22750,20450,230024,4980893550,00,0.00,N,2,500,
20220801,22000,21900,22350,21350,99321,2165607600,00,0.00,N,2,100,
20220725,21900,20700,22350,20200,157720,3387731100,00,0.00,N,2,1200,
20220718,20700,20850,22100,20650,175906,3749936650,00,0.00,N,3,0,
20220711,20700,21400,21700,19100,350161,7175681250,00,0.00,N,5,-700,
20220704,21400,20600,22200,19500,249090,5228473050,00,0.00,N,2,700,
20220627,20700,22700,22850,20250,309790,6778275200,00,0.00,N,5,-1750,
20220620,22450,25400,25400,21550,506220,11529772500,00,0.00,N,5,-2650,
20220613,25100,28050,28150,24250,341830,8920128650,00,0.00,N,5,-3450,
20220607,28550,30500,30500,28450,123711,3599610700,00,0.00,N,5,-2150,
20220530,30700,30500,31300,30000,97739,2992676250,00,0.00,N,2,500,
20220523,30200,30050,32000,29350,331248,10276057800,00,0.00,N,2,450,
20220516,29750,27500,30900,27500,303934,8897984200,00,0.00,N,2,2400,
20220509,27350,27300,27450,25750,97189,2603134150,00,0.00,N,2,50,
20220502,27300,26650,27450,26600,70384,1899883900,00,0.00,N,2,150,
20220425,27150,27650,28000,26600,122535,3328063400,00,0.00,N,5,-1050,
20220418,28200,29500,29500,27450,125676,3584199550,00,0.00,N,5,-1350,
20220411,29550,28800,30150,27250,237756,6942337450,00,0.00,N,2,550,
20220404,29000,27250,29050,26400,151545,4181241600,00,0.00,N,2,1750,
20220328,27250,27500,27750,26150,112521,3031397350,00,0.00,N,5,-550,
20220321,27800,28350,28600,27350,82525,2316964850,00,0.00,N,5,-350,
20220314,28150,26400,28400,24700,241576,6461525150,00,0.00,N,2,1800,
20220307,26350,27550,27550,24850,157857,4114171600,00,0.00,N,5,-1500,
20220228,27850,26700,28450,26150,106950,2948046850,00,0.00,N,2,900,
20220221,26950,26850,28400,25950,163051,4405108650,00,0.00,N,5,-550,
20220214,27500,27000,28150,25850,363330,9752485100,00,0.00,N,3,0,
20220207,27500,32300,32350,27500,360957,10771328000,00,0.00,N,5,-4850,
20220203,32350,32250,32750,31150,121481,3865583450,00,0.00,N,2,500,
20220124,31850,30500,31850,28800,382353,11531000900,00,0.00,N,2,1100,
20220117,30750,33600,33900,29800,578067,18187132750,00,0.00,N,5,-3250,
20220110,34000,33700,35650,32000,564133,19284678900,00,0.00,N,5,-100,
20220103,34100,33400,34250,30850,641944,21013641850,00,0.00,N,2,800,
20211227,33300,30300,34450,29450,720367,22922259450,00,0.00,N,2,3000,
20211220,30300,29750,31650,28250,531294,15981293500,00,0.00,N,5,-50,
20211213,30350,29550,31350,28400,667920,19981690550,00,0.00,N,2,1350,
20211206,29000,25700,29350,25100,732326,20335038050,00,0.00,N,2,3300,
20211129,25700,25000,26350,22750,699728,17174070600,00,0.00,N,3,0,
20211122,25700,26500,32700,25550,2603147,74882115950,00,0.00,N,5,-400,
20211115,26100,25600,27050,23800,583732,14738312900,00,0.00,N,2,1050,
20211108,25050,25700,27700,24900,261898,6798714650,00,0.00,N,5,-650,
20211101,25700,27550,28950,25650,617678,17113639300,00,0.00,N,5,-1900,
20211025,27600,25400,28300,24500,541701,14545313600,00,0.00,N,2,2200,
20211018,25400,22950,26450,22550,598820,15060059050,00,0.00,N,2,2450,
20211012,22950,22350,23250,21600,178262,3970785200,00,0.00,N,2,250,
20211005,22700,23900,24100,22500,326214,7497937850,00,0.00,N,5,-1700,
20210927,24400,25700,25900,24150,241728,6026313750,00,0.00,N,5,-1500,
20210923,25900,25900,26550,25550,104531,2726699250,00,0.00,N,5,-500,
20210913,26400,26850,27450,25200,408666,10685053000,00,0.00,N,5,-450,
20210906,26850,25450,27000,24700,492626,12598384350,00,0.00,N,2,1400,
20210830,25450,24400,25800,24100,299969,7498263300,00,0.00,N,2,1100,
20210823,24350,23650,24650,23600,415367,10029297550,00,0.00,N,2,350,
20210817,24000,26250,26650,22800,276459,6810077250,00,0.00,N,5,-2250,
20210809,26250,27700,28700,26000,238320,6554694850,00,0.00,N,5,-1400,
20210802,27650,28500,28700,27600,165169,4640895000,00,0.00,N,5,-200,
20210726,27850,28300,28800,26450,188200,5155416100,00,0.00,N,5,-700,
20210719,28550,27900,29550,27350,225875,6494367500,00,0.00,N,2,650,
20210712,27900,28300,29000,27600,146154,4142132200,00,0.00,N,5,-200,