stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1099,1020,1195,1020,64,66417,00,0.00,N,5,-97,
20250217,1196,1195,1196,1020,212,217217,00,0.00,N,5,-1,
20250210,1197,1189,1197,1186,7,8366,00,0.00,N,2,8,
20250203,1189,1195,1195,1189,3253,3885958,00,0.00,N,5,-6,
20250131,1195,1195,1195,1195,0,0,00,0.00,N,3,0,
20250120,1195,1195,1195,1195,0,0,00,0.00,N,3,0,
20250113,1195,1195,1199,1195,10,11974,00,0.00,N,3,0,
20250106,1195,1195,1195,1195,0,0,00,0.00,N,5,-1,
20241230,1196,1192,1199,1192,12,14388,00,0.00,N,2,2,
20241223,1194,1195,1195,1194,9,10755,00,0.00,N,5,-1,
20241216,1195,1197,1197,1195,9,10773,00,0.00,N,5,-2,
20241209,1197,1100,1197,1100,22,26334,00,0.00,N,2,97,
20241202,1100,1100,1100,1100,0,0,00,0.00,N,3,0,
20241125,1100,1100,1100,1100,0,0,00,0.00,N,3,0,
20241118,1100,1100,1100,1100,0,0,00,0.00,N,3,0,
20241111,1100,1199,1199,1020,34,35880,00,0.00,N,5,-99,
20241104,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20241028,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20241021,1199,1020,1199,1020,95,97879,00,0.00,N,3,0,
20241014,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20241007,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20240930,1199,1200,1200,1199,103,123497,00,0.00,N,5,-1,
20240923,1200,1199,1398,1011,2128,2825405,00,0.00,N,2,100,
20240919,1100,1100,1100,1100,11,12100,00,0.00,N,2,100,
20240909,1000,1100,1100,1000,82,84000,00,0.00,N,5,-200,
20240902,1200,1300,1300,1200,30,38000,00,0.00,N,3,0,
20240826,1200,1300,1300,1100,65,74257,00,0.00,N,5,-40,
20240819,1240,955,1265,955,86,101880,00,0.00,N,2,409,
20240812,831,1000,1000,831,13,12186,00,0.00,N,5,-169,
20240805,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20240729,1000,1100,1199,867,539,509116,00,0.00,N,5,-100,
20240722,1100,1000,1100,935,34,33835,00,0.00,N,3,0,
20240715,1100,1199,1199,1020,4,4240,00,0.00,N,5,-99,
20240708,1199,1199,1199,1199,201,240999,00,0.00,N,3,0,
20240701,1199,1199,1199,1199,199,238601,00,0.00,N,3,0,
20240624,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20240617,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20240610,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20240603,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20240527,1199,1199,1199,1199,1,1199,00,0.00,N,3,0,
20240520,1199,1199,1199,1199,3,3597,00,0.00,N,3,0,
20240513,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20240507,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20240429,1199,1199,1199,1020,12962,13222219,00,0.00,N,3,0,
20240422,1199,1199,1199,1199,10000,11990000,00,0.00,N,3,0,
20240415,1199,1199,1199,1199,1,1199,00,0.00,N,2,99,
20240408,1100,1100,1100,1100,1,1100,00,0.00,N,3,0,
20240401,1100,1100,1100,1100,0,0,00,0.00,N,3,0,
20240325,1100,1150,1150,978,620,618800,00,0.00,N,5,-50,
20240318,1150,1198,1199,1030,2314,2503549,00,0.00,N,5,-49,
20240311,1199,1020,1200,1020,4311,4808091,00,0.00,N,3,0,
20240304,1199,1270,1270,1100,9997,10997138,00,0.00,N,2,89,
20240226,1110,1110,1110,1110,0,0,00,0.00,N,3,0,
20240219,1110,1100,1299,1100,44,54697,00,0.00,N,2,10,
20240213,1100,1100,1100,1100,400,440000,00,0.00,N,3,0,
20240205,1100,1200,1200,1100,1,1100,00,0.00,N,5,-100,
20240129,1200,1294,1294,1100,238,262800,00,0.00,N,5,-94,
20240122,1294,1230,1298,1230,2,2528,00,0.00,N,2,64,
20240115,1230,1230,1230,1230,0,0,00,0.00,N,3,0,
20240108,1230,1230,1230,1230,50,61500,00,0.00,N,3,0,
20240102,1230,1230,1230,1230,0,0,00,0.00,N,3,0,
20231226,1230,1230,1230,1230,10100,12423000,00,0.00,N,5,-67,
20231218,1297,1297,1297,1297,0,0,00,0.00,N,3,0,
20231211,1297,1140,1300,1020,3208,3278033,00,0.00,N,2,148,
20231204,1149,1298,1299,1001,10597,11726910,00,0.00,N,5,-149,
20231127,1298,1298,1298,1298,0,0,00,0.00,N,3,0,
20231120,1298,1111,1299,1111,201,223499,00,0.00,N,5,-1,
20231113,1299,1300,1400,1200,23,29099,00,0.00,N,5,-1,
20231106,1300,1400,1500,1200,74,97748,00,0.00,N,5,-100,
20231030,1400,1300,1400,1300,11,14400,00,0.00,N,2,100,
20231023,1300,1300,1300,1300,0,0,00,0.00,N,3,0,
20231016,1300,1400,1400,1200,11,13399,00,0.00,N,5,-100,
20231010,1400,1299,1400,1299,11,14400,00,0.00,N,2,101,
20231004,1299,1396,1398,1200,11,13398,00,0.00,N,5,-98,
20230925,1397,1397,1397,1397,0,0,00,0.00,N,3,0,
20230918,1397,1397,1397,1397,0,0,00,0.00,N,3,0,
20230911,1397,1111,1400,1105,1125,1271055,00,0.00,N,2,97,
20230904,1300,1110,1300,1110,3,3520,00,0.00,N,3,0,
20230828,1300,1299,1300,1299,3,3900,00,0.00,N,2,1,
20230821,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
20230814,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
20230807,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
20230731,1299,1299,1299,1299,0,0,00,0.00,N,5,-1,
20230724,1300,1300,1300,1300,0,0,00,0.00,N,3,0,
20230717,1300,1300,1300,1111,79,87958,00,0.00,N,3,0,
20230710,1300,1200,1300,1200,51,62300,00,0.00,N,2,100,
20230703,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20230626,1200,1300,1300,1020,262,273790,00,0.00,N,3,0,
20230619,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20230612,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20230605,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20230530,1200,1200,1200,1200,11,13200,00,0.00,N,3,0,
20230522,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20230515,1200,1200,1200,1200,1,1200,00,0.00,N,3,0,
20230508,1200,1389,1399,1200,104,144700,00,0.00,N,5,-189,
20230502,1389,1389,1389,1389,200,277800,00,0.00,N,2,179,
20230424,1210,1210,1400,1200,393,475889,00,0.00,N,3,0,
20230417,1210,1200,1389,1200,1804,2248500,00,0.00,N,3,0,
20230410,1210,1299,1300,1110,127,153680,00,0.00,N,5,-89,
20230403,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
20230327,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
20230320,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
20230313,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
20230306,1299,1299,1299,1299,0,0,00,0.00,N,3,0,
20230227,1299,1270,1400,1200,32,40200,00,0.00,N,2,189,
20230220,1110,1100,1110,1100,0,0,00,0.00,N,2,10,
20230213,1100,1100,1100,1100,10,11000,00,0.00,N,3,0,
20230206,1100,1100,1100,940,31,30500,00,0.00,N,3,0,
20230130,1100,1100,1100,1100,0,0,00,0.00,N,3,0,
20230125,1100,1100,1100,1100,0,0,00,0.00,N,3,0,
20230116,1100,1100,1100,1100,0,0,00,0.00,N,3,0,
20230109,1100,1100,1260,1000,50,55600,00,0.00,N,3,0,
20230102,1100,1100,1100,1100,12,13200,00,0.00,N,3,0,
20221226,1100,1020,1100,1020,7748,8266140,00,0.00,N,5,-100,
20221219,1200,1100,1200,1100,1,1200,00,0.00,N,2,100,
20221212,1100,1000,1100,1000,272,299000,00,0.00,N,2,80,
20221205,1020,1150,1200,1005,78,89475,00,0.00,N,5,-130,
20221128,1150,1000,1200,980,302,309620,00,0.00,N,3,0,
20221121,1150,1200,1200,1020,222,254575,00,0.00,N,5,-50,
20221114,1200,1020,1200,1005,402,418720,00,0.00,N,3,0,
20221107,1200,1100,1200,1100,251,276200,00,0.00,N,3,0,
20221031,1200,1115,1320,1115,360,431395,00,0.00,N,5,-95,
20221024,1295,1200,1295,1105,254,300000,00,0.00,N,5,-100,
20221017,1395,1395,1400,1395,6,8375,00,0.00,N,2,15,
20221011,1380,1200,1380,1100,126,151880,00,0.00,N,2,180,
20221004,1200,1100,1200,1100,270,323500,00,0.00,N,3,0,
20220926,1200,1200,1250,1100,182,218350,00,0.00,N,5,-50,
20220919,1250,1250,1250,1200,81,101200,00,0.00,N,3,0,
20220913,1250,1205,1250,1205,250,310250,00,0.00,N,3,0,
20220905,1250,1300,1380,1200,161,203500,00,0.00,N,2,50,
20220829,1200,1200,1200,1200,240,288000,00,0.00,N,5,-100,
20220822,1300,1200,1300,1200,160,193000,00,0.00,N,2,100,
20220816,1200,1395,1395,1200,2652,3182400,00,0.00,N,5,-195,
20220808,1395,1300,1395,1300,1,1395,00,0.00,N,2,95,
20220801,1300,1395,1395,1250,150,192500,00,0.00,N,5,-95,
20220725,1395,1395,1395,1205,183,220895,00,0.00,N,3,0,
20220718,1395,1205,1395,1205,844,1020915,00,0.00,N,3,0,
20220711,1395,1300,1480,1260,138,183885,00,0.00,N,5,-90,
20220704,1485,1485,1485,1485,0,0,00,0.00,N,3,0,
20220627,1485,1490,1490,1485,0,0,00,0.00,N,5,-5,
20220620,1490,1495,1495,1490,290,433550,00,0.00,N,5,-5,
20220613,1495,1495,1495,1495,0,0,00,0.00,N,3,0,
20220607,1495,1305,1500,1305,17,24755,00,0.00,N,3,0,
20220530,1495,1500,1500,1300,7026,9137225,00,0.00,N,2,95,
20220523,1400,1400,1400,1300,10,13500,00,0.00,N,3,0,
20220516,1400,1400,1400,1400,0,0,00,0.00,N,3,0,
20220509,1400,1400,1400,1400,100,140000,00,0.00,N,3,0,
20220502,1400,1405,1405,1400,432,606705,00,0.00,N,5,-5,
20220425,1405,1305,1600,1305,19066,28408705,00,0.00,N,2,100,
20220418,1305,1400,1500,1305,2,2805,00,0.00,N,5,-95,
20220411,1400,1500,1500,1325,1771,2640730,00,0.00,N,5,-100,
20220404,1500,1400,1610,1400,491,756600,00,0.00,N,2,100,
20220328,1400,1400,1500,1400,130,183000,00,0.00,N,3,0,
20220321,1400,1305,1495,1305,892,1186640,00,0.00,N,5,-15,
20220314,1415,1600,1600,1400,3008,4331500,00,0.00,N,5,-185,
20220307,1600,1500,1600,1500,101,161500,00,0.00,N,3,0,
20220228,1600,1600,1600,1500,110,171000,00,0.00,N,3,0,
20220221,1600,1500,1600,1500,20,31000,00,0.00,N,3,0,
20220214,1600,1600,1600,1500,210,331000,00,0.00,N,3,0,
20220207,1600,1600,1600,1600,58,92800,00,0.00,N,3,0,
20220203,1600,1700,1700,1600,191,309630,00,0.00,N,5,-200,
20220124,1800,1800,1955,1500,198,358800,00,0.00,N,3,0,
20220117,1800,1800,1800,1800,0,0,00,0.00,N,3,0,
20220110,1800,1900,2000,1800,160,292100,00,0.00,N,5,-200,
20220103,2000,2300,2300,2000,250,521250,00,0.00,N,5,-500,
20211227,2500,2500,2500,2500,0,0,00,0.00,N,3,0,
20211220,2500,2500,2500,2500,0,0,00,0.00,N,3,0,
20211213,2500,2605,2605,2500,20,50000,00,0.00,N,5,-105,
20211206,2605,2805,2805,2605,70,184250,00,0.00,N,5,-200,
20211129,2805,2805,2805,2805,10,28050,00,0.00,N,5,-95,
20211122,2900,3400,3400,2900,50,153000,00,0.00,N,5,-500,
20211115,3400,3400,3400,3400,0,0,00,0.00,N,3,0,
20211108,3400,3400,3400,3400,0,0,00,0.00,N,3,0,
20211101,3400,3500,3500,3400,11,37400,00,0.00,N,5,-100,
20211025,3500,3500,3500,3500,0,0,00,0.00,N,3,0,
20211018,3500,3500,3500,3500,0,0,00,0.00,N,3,0,
20211012,3500,3500,3500,3500,0,0,00,0.00,N,3,0,
20211005,3500,3500,3500,3500,0,0,00,0.00,N,3,0,
20210927,3500,3505,3505,3500,21,73555,00,0.00,N,5,-5,
20210923,3505,3505,3505,3505,20,70100,00,0.00,N,3,0,
20210913,3505,3700,3700,3505,4,14020,00,0.00,N,5,-195,
20210906,3700,3580,3700,3580,10,37000,00,0.00,N,2,120,
20210830,3580,3600,3600,3580,0,0,00,0.00,N,5,-20,
20210823,3600,3200,3600,3200,140,502580,00,0.00,N,2,400,
20210817,3200,3400,3400,3200,1,3200,00,0.00,N,5,-200,
20210809,3400,3280,3400,3280,17556,59018400,00,0.00,N,2,200,
20210802,3200,3495,3495,3200,6,19200,00,0.00,N,5,-295,
20210726,3495,3590,3695,3060,796,2844515,00,0.00,N,5,-105,
20210719,3600,2600,3600,2600,9675,28243675,00,0.00,N,2,1100,
20210712,2500,2200,2500,2200,1727,4314500,00,0.00,N,2,300,