stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,896,893,897,893,10,8970,00,0.00,N,3,0,
20250217,896,897,897,896,0,0,00,0.00,N,5,-2,
20250210,898,899,900,849,6,5395,00,0.00,N,5,-1,
20250203,899,900,900,899,0,0,00,0.00,N,5,-1,
20250131,900,900,900,900,0,0,00,0.00,N,3,0,
20250120,900,900,900,765,2,1665,00,0.00,N,3,0,
20250113,900,898,900,898,2,1800,00,0.00,N,2,2,
20250106,898,800,899,800,11,8899,00,0.00,N,2,79,
20241230,819,874,874,743,111,90149,00,0.00,N,5,-55,
20241223,874,874,874,874,0,0,00,0.00,N,3,0,
20241216,874,874,874,874,0,0,00,0.00,N,5,-1,
20241209,875,875,875,875,0,0,00,0.00,N,3,0,
20241202,875,876,876,875,0,0,00,0.00,N,5,-1,
20241125,876,1030,1030,876,2,2060,00,0.00,N,5,-23,
20241118,899,899,899,899,0,0,00,0.00,N,3,0,
20241111,899,899,899,756,298,228445,00,0.00,N,5,-1,
20241104,900,989,989,841,11,9310,00,0.00,N,5,-97,
20241028,997,900,1000,839,269,241920,00,0.00,N,5,-1,
20241021,998,900,998,800,2954,2368398,00,0.00,N,2,98,
20241014,900,890,900,850,41,36399,00,0.00,N,2,10,
20241007,890,890,890,890,0,0,00,0.00,N,5,-9,
20240930,899,766,899,766,2,1665,00,0.00,N,5,-1,
20240923,900,900,900,899,1,900,00,0.00,N,3,0,
20240919,900,900,900,900,0,0,00,0.00,N,3,0,
20240909,900,845,913,845,42,35613,00,0.00,N,5,-94,
20240902,994,999,999,732,1819,1548360,00,0.00,N,5,-6,
20240826,1000,950,1100,900,46,45770,00,0.00,N,2,10,
20240819,990,899,990,899,242,238510,00,0.00,N,2,91,
20240812,899,998,999,850,1612,1377008,00,0.00,N,5,-101,
20240805,1000,979,1000,816,353,288600,00,0.00,N,2,21,
20240729,979,1000,1000,939,352,349749,00,0.00,N,2,39,
20240722,940,998,1000,842,52,44099,00,0.00,N,5,-59,
20240715,999,999,999,948,2,1998,00,0.00,N,2,51,
20240708,948,984,984,948,7,6852,00,0.00,N,5,-41,
20240701,989,979,999,979,101,99899,00,0.00,N,2,10,
20240624,979,999,999,979,0,0,00,0.00,N,5,-21,
20240617,1000,989,1000,988,3,2989,00,0.00,N,2,31,
20240610,969,999,1139,969,9,8952,00,0.00,N,3,0,
20240603,969,990,1000,843,1405,1294429,00,0.00,N,5,-21,
20240527,990,1039,1100,871,20392,20708794,00,0.00,N,5,-109,
20240520,1099,998,1100,900,2278,2207174,00,0.00,N,5,-1,
20240513,1100,1084,1244,900,15,15392,00,0.00,N,2,1,
20240507,1099,1000,1150,901,57,53257,00,0.00,N,2,99,
20240429,1000,1200,1200,1000,510,555639,00,0.00,N,5,-90,
20240422,1090,1100,1200,1090,1017,1109240,00,0.00,N,5,-116,
20240415,1206,980,1206,980,73,71946,00,0.00,N,2,207,
20240408,999,999,999,999,8,7992,00,0.00,N,5,-1,
20240401,1000,1030,1100,900,19,19550,00,0.00,N,5,-30,
20240325,1030,1098,1100,940,3120,3407860,00,0.00,N,5,-68,
20240318,1098,1050,1098,1050,1,1098,00,0.00,N,2,48,
20240311,1050,1030,1099,1000,965,965672,00,0.00,N,5,-38,
20240304,1088,908,1098,908,12266,12689402,00,0.00,N,2,50,
20240226,1038,1060,1060,902,8111,8411919,00,0.00,N,5,-22,
20240219,1060,1100,1100,990,214,213280,00,0.00,N,5,-20,
20240213,1080,1009,1080,1009,379,386772,00,0.00,N,5,-18,
20240205,1098,1078,1200,950,18870,21182266,00,0.00,N,2,18,
20240129,1080,1000,1100,1000,19125,19365360,00,0.00,N,5,-18,
20240122,1098,974,1100,900,3,3100,00,0.00,N,2,123,
20240115,975,979,979,975,20,19500,00,0.00,N,5,-4,
20240108,979,999,999,979,151,147951,00,0.00,N,5,-21,
20240102,1000,1100,1200,935,15006,14236505,00,0.00,N,3,0,
20231226,1000,1000,1000,1000,70,70000,00,0.00,N,5,-145,
20231218,1145,1145,1145,1100,20,22450,00,0.00,N,3,0,
20231211,1145,999,1148,990,21417,24251990,00,0.00,N,2,147,
20231204,998,900,999,900,11,9999,00,0.00,N,2,79,
20231127,919,900,1000,850,194,167048,00,0.00,N,2,70,
20231120,849,899,998,849,1795,1524664,00,0.00,N,2,1,
20231113,848,950,997,755,2448,2034269,00,0.00,N,5,-102,
20231106,950,940,1000,940,59,55520,00,0.00,N,2,10,
20231030,940,945,945,940,2,1880,00,0.00,N,5,-5,
20231023,945,945,945,945,11,10395,00,0.00,N,3,0,
20231016,945,945,945,945,12,11340,00,0.00,N,3,0,
20231010,945,944,945,944,8,7559,00,0.00,N,3,0,
20231004,945,949,949,945,1,949,00,0.00,N,5,-5,
20230925,950,990,990,902,1881,1786902,00,0.00,N,5,-40,
20230918,990,949,990,949,514,487940,00,0.00,N,2,40,
20230911,950,1000,1000,850,16524,15028454,00,0.00,N,5,-40,
20230904,990,995,1000,990,2224,2216885,00,0.00,N,5,-5,
20230828,995,1000,1000,995,231,229845,00,0.00,N,5,-5,
20230821,1000,1000,1000,900,7321,6751369,00,0.00,N,3,0,
20230814,1000,1000,1150,900,112,116400,00,0.00,N,3,0,
20230807,1000,1000,1000,1000,5,5000,00,0.00,N,3,0,
20230731,1000,1000,1000,1000,10008,10008000,00,0.00,N,3,0,
20230724,1000,1050,1050,1000,63,63000,00,0.00,N,5,-50,
20230717,1050,1000,1100,999,5687,5689600,00,0.00,N,2,50,
20230710,1000,880,1000,790,4242,4163312,00,0.00,N,2,120,
20230703,880,900,1000,800,13482,11352351,00,0.00,N,5,-119,
20230626,999,999,999,998,330,329625,00,0.00,N,3,0,
20230619,999,1000,1099,999,495,494797,00,0.00,N,5,-1,
20230612,1000,1000,1098,999,217,216992,00,0.00,N,3,0,
20230605,1000,1000,1000,888,1383,1375056,00,0.00,N,3,0,
20230530,1000,999,1100,999,52,52092,00,0.00,N,2,1,
20230522,999,1000,1100,999,2025,2025998,00,0.00,N,5,-1,
20230515,1000,1000,1150,1000,26,27150,00,0.00,N,2,1,
20230508,999,1095,1100,900,891,900280,00,0.00,N,5,-97,
20230502,1096,1099,1099,1096,11,12073,00,0.00,N,2,18,
20230424,1078,1200,1200,880,12389,12238206,00,0.00,N,5,-22,
20230417,1100,1100,1300,978,11335,11799581,00,0.00,N,2,70,
20230410,1030,1200,1200,930,2704,2596095,00,0.00,N,5,-50,
20230403,1080,1100,1200,1040,45,49640,00,0.00,N,2,30,
20230327,1050,1190,1190,1020,2107,2168110,00,0.00,N,5,-148,
20230320,1198,1199,1200,1198,2002,2398398,00,0.00,N,5,-1,
20230313,1199,1200,1200,1195,12,14390,00,0.00,N,3,0,
20230306,1199,1263,1263,1021,721,792807,00,0.00,N,2,100,
20230227,1099,1099,1099,1099,7,7693,00,0.00,N,3,0,
20230220,1099,1000,1100,940,727,715515,00,0.00,N,3,0,
20230213,1099,1100,1299,810,8263,7740195,00,0.00,N,5,-49,
20230206,1148,1000,1150,1000,234,266350,00,0.00,N,2,178,
20230130,970,1245,1245,860,23671,22114043,00,0.00,N,5,-130,
20230125,1100,1145,1150,900,2205,2022992,00,0.00,N,5,-50,
20230116,1150,1190,1200,1150,2,2390,00,0.00,N,3,0,
20230109,1150,1140,1200,1140,3,3525,00,0.00,N,5,-30,
20230102,1180,1200,1200,1150,4,4750,00,0.00,N,2,60,
20221226,1120,1150,1190,1120,6877,7738415,00,0.00,N,2,110,
20221219,1010,1180,1200,1010,65,77000,00,0.00,N,5,-175,
20221212,1185,1250,1300,1020,10797,12006730,00,0.00,N,5,-100,
20221205,1285,1300,1300,1250,2,2590,00,0.00,N,2,95,
20221128,1190,1295,1300,1190,1,1300,00,0.00,N,5,-110,
20221121,1300,1295,1390,1295,2,2690,00,0.00,N,2,5,
20221114,1295,1295,1300,1110,24,28290,00,0.00,N,2,20,
20221107,1275,1200,1300,1200,12,14600,00,0.00,N,2,75,
20221031,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20221024,1200,1250,1250,1100,15584,17401295,00,0.00,N,5,-50,
20221017,1250,1200,1250,1200,9452,11342450,00,0.00,N,2,50,
20221011,1200,1400,1500,1150,13303,15961610,00,0.00,N,5,-280,
20221004,1480,1495,1495,1480,0,0,00,0.00,N,5,-20,
20220926,1500,1470,1600,1400,9,13440,00,0.00,N,2,30,
20220919,1470,1405,1490,1405,2,2980,00,0.00,N,2,65,
20220913,1405,1500,1600,1400,315,463350,00,0.00,N,5,-105,
20220905,1510,1425,1530,1420,63,90750,00,0.00,N,2,95,
20220829,1415,1440,1650,1410,4883,7388130,00,0.00,N,5,-80,
20220822,1495,1465,1495,1300,17427,23102610,00,0.00,N,2,25,
20220816,1470,1465,1470,1450,28094,41107375,00,0.00,N,2,115,
20220808,1355,1430,1430,1300,16097,22161705,00,0.00,N,5,-125,
20220801,1480,1599,1600,1360,7992,11015960,00,0.00,N,5,-119,
20220725,1599,1599,1599,1599,0,0,00,0.00,N,3,0,
20220718,1599,1599,1599,1599,0,0,00,0.00,N,3,0,
20220711,1599,1561,1604,1245,44961,63120905,00,0.00,N,2,80,
20220704,1519,1205,1519,1166,12489,16306550,00,0.00,N,2,200,
20220627,1319,1243,1321,1162,6077,7497875,00,0.00,N,2,80,
20220620,1239,1235,1243,1162,17051,20447830,00,0.00,N,2,2,
20220613,1237,1249,1361,1122,13108,16016960,00,0.00,N,5,-86,
20220607,1323,1283,1399,1104,61708,79489460,00,0.00,N,5,-78,
20220530,1401,1243,1483,1243,52417,71738490,00,0.00,N,2,158,
20220523,1243,1122,1393,1122,17489,22402345,00,0.00,N,2,81,
20220516,1162,1162,1329,1048,22019,27198145,00,0.00,N,3,0,
20220509,1162,1150,1319,1082,5483,6238780,00,0.00,N,2,12,
20220502,1150,1122,1162,1044,8218,9094335,00,0.00,N,5,-12,
20220425,1162,1178,1341,1086,5873,6888295,00,0.00,N,5,-20,
20220418,1182,1162,1435,1082,168697,206002070,00,0.00,N,2,20,
20220411,1162,982,1198,982,58449,61448585,00,0.00,N,2,124,
20220404,1038,1000,1038,928,31037,30100615,00,0.00,N,2,46,
20220328,992,1002,1042,936,34189,32993160,00,0.00,N,5,-10,
20220321,1002,998,1106,922,26985,26971990,00,0.00,N,3,0,
20220314,1002,1002,1082,962,30096,29980430,00,0.00,N,5,-76,
20220307,1078,1042,1078,1038,100,107480,00,0.00,N,2,44,
20220228,1034,922,1082,900,22681,21728840,00,0.00,N,2,72,
20220221,962,990,1132,922,1603,1597895,00,0.00,N,5,-40,
20220214,1002,1002,1042,922,1976,1860820,00,0.00,N,3,0,
20220207,1002,1002,1042,922,322,325500,00,0.00,N,2,40,
20220203,962,954,1002,954,5962,5690900,00,0.00,N,3,0,
20220124,962,1002,1002,882,17364,15756250,00,0.00,N,5,-40,
20220117,1002,954,1002,922,12399,11703200,00,0.00,N,2,44,
20220110,958,996,996,922,30906,29271840,00,0.00,N,5,-80,
20220103,1038,799,1042,797,72433,67304265,00,0.00,N,2,239,
20211227,799,802,840,761,8827,6776485,00,0.00,N,3,0,
20211220,799,842,842,721,16841,13113655,00,0.00,N,5,-43,
20211213,842,880,880,802,60,51585,00,0.00,N,5,-40,
20211206,882,830,882,830,53,48200,00,0.00,N,2,50,
20211129,832,852,852,741,2587,1929425,00,0.00,N,5,-24,
20211122,856,882,882,842,8817,7711230,00,0.00,N,5,-22,
20211115,878,878,882,802,1587,1321860,00,0.00,N,2,6,
20211108,872,840,882,840,322,281910,00,0.00,N,2,38,
20211101,834,838,842,761,1356,1133520,00,0.00,N,5,-4,
20211025,838,882,882,802,255,206390,00,0.00,N,5,-4,
20211018,842,932,962,802,16112,13247565,00,0.00,N,5,-62,
20211012,904,914,956,882,388,354175,00,0.00,N,5,-26,
20211005,930,962,962,930,16,16605,00,0.00,N,2,16,
20210927,914,960,960,802,823,704190,00,0.00,N,5,-36,
20210923,950,789,960,789,7966,6366675,00,0.00,N,2,28,
20210913,922,880,950,822,1289,1092055,00,0.00,N,2,40,
20210906,882,818,962,799,11361,9332495,00,0.00,N,5,-36,
20210830,918,998,998,842,22932,22186945,00,0.00,N,2,2,
20210823,916,960,960,812,62050,55027945,00,0.00,N,2,34,
20210817,882,1012,1116,844,92069,86119255,00,0.00,N,5,-238,
20210809,1120,1036,1120,1002,13501,14506130,00,0.00,N,2,86,
20210802,1034,982,1082,904,30802,29371520,00,0.00,N,2,52,
20210726,982,962,1102,868,42993,41272390,00,0.00,N,2,24,
20210719,958,982,1080,902,69006,66929000,00,0.00,N,2,34,
20210712,924,932,1030,906,51195,50495205,00,0.00,N,5,-8,