stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240226,14120,14120,14120,14120,0,0,00,0.00,N,3,0,
20240219,14120,14120,14120,14120,0,0,00,0.00,N,3,0,
20240213,14120,14120,14120,14120,0,0,00,0.00,N,3,0,
20240205,14120,14200,15200,13740,3146240,44424445240,00,0.00,N,5,-80,
20240129,14200,14830,14830,13510,55278,782041190,00,0.00,N,5,-660,
20240122,14860,14960,15350,14720,49034,738606510,00,0.00,N,2,50,
20240115,14810,14910,15090,14340,47744,701849800,00,0.00,N,5,-160,
20240108,14970,15150,15560,14880,50742,768353360,00,0.00,N,5,-60,
20240102,15030,14930,15330,14570,54848,820508900,00,0.00,N,2,110,
20231226,14920,14550,14970,14270,26598,389183810,00,0.00,N,2,230,
20231218,14690,14350,15240,14240,111674,1662395050,00,0.00,N,2,340,
20231211,14350,14340,14440,13950,63010,897063280,00,0.00,N,2,120,
20231204,14230,13800,14460,13540,78635,1101934840,00,0.00,N,2,510,
20231127,13720,13920,14020,13550,31976,438135280,00,0.00,N,5,-210,
20231120,13930,13480,14080,13480,71842,994231130,00,0.00,N,2,450,
20231113,13480,14300,14300,13200,141633,1936736050,00,0.00,N,5,-680,
20231106,14160,15060,15860,14060,243486,3622117370,00,0.00,N,5,-890,
20231030,15050,14840,16240,14840,237737,3710777420,00,0.00,N,5,-200,
20231023,15250,15600,16270,14830,335413,5237321550,00,0.00,N,5,-550,
20231016,15800,14660,16900,14130,544441,8470307960,00,0.00,N,2,770,
20231010,15030,14790,15390,14390,56041,843096300,00,0.00,N,2,110,
20231004,14920,15520,15540,14230,49421,736951680,00,0.00,N,5,-770,
20230925,15690,16170,17100,15510,70671,1136207320,00,0.00,N,5,-480,
20230918,16170,16500,17460,15150,250068,4180523250,00,0.00,N,5,-270,
20230911,16440,17220,18200,16100,241525,4093219390,00,0.00,N,5,-920,
20230904,17360,17000,18120,16500,467796,8122136240,00,0.00,N,2,410,
20230828,16950,16860,18540,16700,981597,17260248770,00,0.00,N,2,860,
20230821,16090,15580,16140,14600,243885,3745320920,00,0.00,N,2,820,
20230814,15270,16210,16780,14720,480043,7640266180,00,0.00,N,5,-620,
20230807,15890,14250,17300,14170,1300357,21361012560,00,0.00,N,2,1420,
20230731,14470,14200,14940,14060,116413,1683018510,00,0.00,N,2,270,
20230724,14200,14810,14810,13000,133762,1854079460,00,0.00,N,5,-620,
20230717,14820,14440,15110,14170,103820,1514498390,00,0.00,N,2,380,
20230710,14440,14000,15190,13980,184397,2693501070,00,0.00,N,2,270,
20230703,14170,14390,15100,14070,50926,738502600,00,0.00,N,5,-210,
20230626,14380,15400,15420,14330,79342,1180070020,00,0.00,N,5,-1020,
20230619,15400,15870,16400,15310,107397,1699847550,00,0.00,N,5,-580,
20230612,15980,16160,16380,15800,73680,1175961410,00,0.00,N,5,-180,
20230605,16160,15950,16670,15910,70212,1144804670,00,0.00,N,2,280,
20230530,15880,16050,16130,15600,38384,606602290,00,0.00,N,2,60,
20230522,15820,16100,16450,15810,74949,1209904400,00,0.00,N,5,-300,
20230515,16120,16130,16390,16000,59991,966940810,00,0.00,N,5,-90,
20230508,16210,15980,17380,15750,160063,2645383380,00,0.00,N,2,130,
20230502,16080,15840,16450,15800,32323,521929260,00,0.00,N,5,-40,
20230424,16120,16750,17030,15810,111469,1813815150,00,0.00,N,5,-1030,
20230417,17150,17080,18200,16720,337821,5978971770,00,0.00,N,2,10,
20230410,17140,16840,17380,16160,172921,2888286610,00,0.00,N,2,240,
20230403,16900,17360,17590,16880,158559,2728102430,00,0.00,N,5,-550,
20230327,17450,17130,17860,16590,316733,5478145990,00,0.00,N,2,340,
20230320,17110,15970,20500,15960,1755843,32746083580,00,0.00,N,2,1280,
20230313,15830,16650,16700,15290,153285,2430610600,00,0.00,N,5,-970,
20230306,16800,18080,18110,16660,165162,2858577050,00,0.00,N,5,-1290,
20230227,18090,17830,18590,17600,147080,2673660370,00,0.00,N,2,50,
20230220,18040,18310,18630,17790,161429,2931843330,00,0.00,N,5,-310,
20230213,18350,19730,19790,18320,335758,6314178700,00,0.00,N,5,-1070,
20230206,19420,19180,20200,18840,590628,11517082080,00,0.00,N,2,420,
20230130,19000,20200,20500,18300,596662,11444687800,00,0.00,N,5,-1100,
20230125,20100,20000,20350,19340,532453,10572624790,00,0.00,N,2,250,
20230116,19850,19250,20650,19100,1664594,33125716800,00,0.00,N,2,950,
20230109,18900,17850,19500,17700,1455955,27284166700,00,0.00,N,2,1350,
20230102,17550,17800,18650,16750,714199,12662679250,00,0.00,N,5,-700,
20221226,18250,18900,21000,17750,2749844,54549754550,00,0.00,N,5,-450,
20221219,18700,19300,19800,17700,1322160,25028873250,00,0.00,N,5,-200,
20221212,18900,19500,20250,17750,1841993,35148728250,00,0.00,N,5,-600,
20221205,19500,18000,21600,17450,9366858,188777030100,00,0.00,N,2,2200,
20221128,17300,13550,19600,13150,3985336,69582384750,00,0.00,N,2,3550,
20221121,13750,13950,14050,13250,37474,509890950,00,0.00,N,5,-250,
20221114,14000,14050,14450,13650,98894,1402745200,00,0.00,N,2,50,
20221107,13950,13300,14200,13100,129512,1780734850,00,0.00,N,2,450,
20221031,13500,12800,13550,12500,91026,1178376550,00,0.00,N,2,850,
20221024,12650,13050,13200,12450,43486,556122400,00,0.00,N,5,-300,
20221017,12950,12350,13400,12350,81332,1051078600,00,0.00,N,2,150,
20221011,12800,14450,14450,12400,101532,1321273800,00,0.00,N,5,-1700,
20221004,14500,13950,14800,13900,43399,624201950,00,0.00,N,2,700,
20220926,13800,15800,15850,13600,145214,2132480700,00,0.00,N,5,-2300,
20220919,16100,16200,17700,16100,263300,4438485950,00,0.00,N,5,-100,
20220913,16200,16000,16450,15550,41746,673228000,00,0.00,N,2,350,
20220905,15850,16100,16550,15750,43275,694057250,00,0.00,N,5,-500,
20220829,16350,16300,17100,16000,75965,1256650850,00,0.00,N,5,-450,
20220822,16800,17100,17150,16350,71559,1200034300,00,0.00,N,5,-400,
20220816,17200,18050,18350,17000,91057,1601103400,00,0.00,N,5,-700,
20220808,17900,17750,18450,17550,112250,2016699900,00,0.00,N,3,0,
20220801,17900,17550,18200,17050,97159,1707054150,00,0.00,N,2,450,
20220725,17450,17050,17700,17050,73208,1269796600,00,0.00,N,2,150,
20220718,17300,17300,17950,16900,108899,1884867600,00,0.00,N,2,300,
20220711,17000,17250,17700,16000,131513,2207335650,00,0.00,N,5,-250,
20220704,17250,17000,17700,16300,131281,2239540850,00,0.00,N,2,250,
20220627,17000,16300,21700,16100,785457,14635835400,00,0.00,N,2,950,
20220620,16050,18050,18150,15250,209116,3435692300,00,0.00,N,5,-1900,
20220613,17950,20550,20550,17450,182487,3455514850,00,0.00,N,5,-2900,
20220607,20850,21800,21950,20700,64450,1360050500,00,0.00,N,5,-950,
20220530,21800,20750,22150,20750,120052,2600556750,00,0.00,N,2,1200,
20220523,20600,21500,21750,20600,143108,3007100800,00,0.00,N,5,-750,
20220516,21350,21600,22000,20900,139661,2995541800,00,0.00,N,5,-150,
20220509,21500,22850,23100,21150,240412,5274677150,00,0.00,N,5,-1550,
20220502,23050,24500,24900,22900,260139,6215966150,00,0.00,N,5,-1900,
20220425,24950,25100,26250,23400,678239,16917439850,00,0.00,N,5,-650,
20220418,25600,27500,28350,24700,1177875,31131439800,00,0.00,N,5,-2300,
20220411,27900,26600,34750,26600,6030768,189262830650,00,0.00,N,2,1750,
20220404,26150,27450,27450,25950,251754,6701675650,00,0.00,N,5,-1000,
20220328,27150,23850,27700,23350,1031573,27105045200,00,0.00,N,2,3300,
20220321,23850,23600,24050,23200,132341,3133649700,00,0.00,N,2,250,
20220314,23600,24000,24300,22450,183555,4309290050,00,0.00,N,5,-100,
20220307,23700,23000,23800,22100,141338,3230432900,00,0.00,N,2,450,
20220228,23250,23500,24150,23000,267863,6302409050,00,0.00,N,5,-300,
20220221,23550,24350,24800,23200,526073,12719316500,00,0.00,N,5,-1300,
20220214,24850,23150,26500,22050,901393,22313354650,00,0.00,N,2,1350,
20220207,23500,21250,24050,20900,331532,7558843600,00,0.00,N,2,2450,
20220203,21050,19950,21100,19950,35155,723879650,00,0.00,N,2,1200,
20220124,19850,21150,21200,19250,146297,2939454550,00,0.00,N,5,-1350,
20220117,21200,20600,21500,20350,114587,2402493900,00,0.00,N,2,950,
20220110,20250,21250,21250,20100,114928,2338827950,00,0.00,N,5,-1000,
20220103,21250,21700,21750,20750,104506,2214711000,00,0.00,N,5,-500,
20211227,21750,21800,21950,21300,57741,1243923250,00,0.00,N,2,100,
20211220,21650,21500,21950,21150,54159,1165727400,00,0.00,N,5,-100,
20211213,21750,21800,22350,21200,197949,4311785150,00,0.00,N,2,150,
20211206,21600,22300,22900,21500,115191,2541965300,00,0.00,N,5,-700,
20211129,22300,21700,22500,20500,90243,1940479900,00,0.00,N,5,-100,
20211122,22400,23150,24550,22350,124550,2914892500,00,0.00,N,5,-350,
20211115,22750,22800,24000,22300,111142,2568269550,00,0.00,N,2,200,
20211108,22550,23750,23750,22000,109021,2487358400,00,0.00,N,5,-1200,
20211101,23750,24650,24650,23550,66183,1593900350,00,0.00,N,5,-650,
20211025,24400,24600,25500,24200,78229,1949980900,00,0.00,N,5,-200,
20211018,24600,24600,25150,24350,65557,1624073150,00,0.00,N,3,0,
20211012,24600,24050,24800,23450,85359,2044267150,00,0.00,N,2,350,
20211005,24250,24550,24550,23200,109804,2626169000,00,0.00,N,5,-150,
20210927,24400,25750,25900,24000,137375,3399807150,00,0.00,N,5,-1450,
20210923,25850,25950,26350,25600,53682,1387513450,00,0.00,N,5,-450,
20210913,26300,26300,26550,25700,147582,3853151100,00,0.00,N,5,-100,
20210906,26400,27450,27450,25650,160543,4267187600,00,0.00,N,5,-1050,
20210830,27450,27400,28050,27000,161228,4436194050,00,0.00,N,2,250,
20210823,27200,23900,27650,23900,276498,7369217800,00,0.00,N,2,3200,
20210817,24000,25500,25900,23550,108718,2704304750,00,0.00,N,5,-1500,
20210809,25500,27000,27000,25000,115632,2996211500,00,0.00,N,5,-1350,
20210802,26850,25850,26950,25450,116037,3041692350,00,0.00,N,2,950,
20210726,25900,27750,27750,25700,260937,6927024350,00,0.00,N,5,-1850,
20210719,27750,28400,28400,27500,129370,3598708700,00,0.00,N,5,-450,
20210712,28200,27800,28700,27050,197109,5500176900,00,0.00,N,2,650,