stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2940,2940,2940,2940,0,0,00,0.00,N,3,0,
20250217,2940,2975,2975,2940,0,0,00,0.00,N,5,-35,
20250210,2975,2995,2995,2975,0,0,00,0.00,N,5,-20,
20250203,2995,2995,2995,2995,0,0,00,0.00,N,3,0,
20250131,2995,2995,2995,2995,0,0,00,0.00,N,3,0,
20250120,2995,2995,2995,2995,2,5990,00,0.00,N,2,5,
20250113,2990,3000,3000,2900,650,1890000,00,0.00,N,5,-10,
20250106,3000,2900,3000,2900,136,397700,00,0.00,N,2,475,
20241230,2525,3040,4010,2525,13842,41734725,00,0.00,N,5,-970,
20241223,3495,3455,3795,2975,5164,15476480,00,0.00,N,2,40,
20241216,3455,3095,4060,3035,93,301375,00,0.00,N,2,360,
20241209,3095,3640,3640,3095,50,154750,00,0.00,N,5,-545,
20241202,3640,3100,3650,3025,802,2732210,00,0.00,N,2,640,
20241125,3000,2300,3110,2300,208,633045,00,0.00,N,2,295,
20241118,2705,2735,2735,2705,23,62215,00,0.00,N,5,-30,
20241111,2735,2090,2740,2090,1554,3780085,00,0.00,N,2,645,
20241104,2090,2095,2095,2090,11,22995,00,0.00,N,5,-10,
20241028,2100,2105,2105,2095,40,83950,00,0.00,N,5,-15,
20241021,2115,2155,2155,2115,0,0,00,0.00,N,5,-60,
20241014,2175,2245,2245,2175,0,0,00,0.00,N,5,-75,
20241007,2250,2255,2255,2250,0,0,00,0.00,N,5,-15,
20240930,2265,2265,2270,2265,90,203895,00,0.00,N,5,-5,
20240923,2270,2295,2295,2270,0,0,00,0.00,N,5,-30,
20240919,2300,2305,2305,2300,0,0,00,0.00,N,5,-10,
20240909,2310,2305,2315,2305,20,46300,00,0.00,N,3,0,
20240902,2310,2310,2320,2305,70,162240,00,0.00,N,5,-5,
20240826,2315,2335,2335,2315,8180,19012580,00,0.00,N,5,-25,
20240819,2340,2355,2355,2340,0,0,00,0.00,N,5,-15,
20240812,2355,2410,2410,2355,0,0,00,0.00,N,5,-90,
20240805,2445,2445,2445,2080,333,802855,00,0.00,N,3,0,
20240729,2445,2435,2445,2435,5,12225,00,0.00,N,2,10,
20240722,2435,2310,2440,2075,2448,5365360,00,0.00,N,2,75,
20240715,2360,2090,2360,1780,7,15875,00,0.00,N,2,270,
20240708,2090,1951,2325,1911,4369,9313917,00,0.00,N,5,-185,
20240701,2275,1980,2690,1980,899,1782600,00,0.00,N,5,-50,
20240624,2325,2500,2785,2150,9961,22494425,00,0.00,N,5,-175,
20240617,2500,2960,2960,2500,2,5480,00,0.00,N,5,-95,
20240610,2595,2375,2595,2020,3,7210,00,0.00,N,2,220,
20240603,2375,2690,2790,2290,8,19330,00,0.00,N,5,-315,
20240527,2690,1832,2690,1832,121,257354,00,0.00,N,2,565,
20240520,2125,1760,2935,1745,4839,9180390,00,0.00,N,2,75,
20240513,2050,2440,2440,2050,1,2050,00,0.00,N,5,-390,
20240507,2440,2530,2865,2440,3,7835,00,0.00,N,2,235,
20240429,2205,3005,3005,1636,57,137997,00,0.00,N,5,-420,
20240422,2625,2690,3085,2360,66006,155776345,00,0.00,N,2,275,
20240415,2350,2575,2750,1990,53042,128080180,00,0.00,N,5,-225,
20240408,2575,2755,2940,2130,10189,25628775,00,0.00,N,5,-625,
20240401,3200,2720,3200,2720,21,63565,00,0.00,N,2,10,
20240325,3190,3165,3190,2995,15,47775,00,0.00,N,2,20,
20240318,3170,3190,3190,3170,0,0,00,0.00,N,5,-25,
20240311,3195,3195,3250,2725,55,176085,00,0.00,N,3,0,
20240304,3195,3000,3195,3000,5,15975,00,0.00,N,2,195,
20240226,3000,3185,3200,3000,5,16000,00,0.00,N,5,-185,
20240219,3185,3090,3185,3090,2,6370,00,0.00,N,2,95,
20240213,3090,3100,3100,3090,0,0,00,0.00,N,5,-10,
20240205,3100,3190,3190,3100,0,0,00,0.00,N,5,-185,
20240129,3285,3150,3285,3150,10,32350,00,0.00,N,2,135,
20240122,3150,3115,3350,3000,7436,24111225,00,0.00,N,2,30,
20240115,3120,3085,3300,3000,3345,10316540,00,0.00,N,5,-130,
20240108,3250,3330,3330,3060,864,2645190,00,0.00,N,5,-75,
20240102,3325,3270,3325,3240,661,2147580,00,0.00,N,2,175,
20231226,3150,3150,3150,2730,295,866800,00,0.00,N,5,-20,
20231218,3170,3190,3190,2850,73,229440,00,0.00,N,2,75,
20231211,3095,3100,3100,2890,3218,9341705,00,0.00,N,5,-5,
20231204,3100,3225,3395,3100,3475,10990625,00,0.00,N,5,-290,
20231127,3390,3380,3395,3100,2492,8022065,00,0.00,N,2,200,
20231120,3190,3110,3230,2825,973,3021520,00,0.00,N,5,-205,
20231113,3395,3400,3400,3100,18722,59565435,00,0.00,N,2,95,
20231106,3300,3245,3395,3100,4500,14421645,00,0.00,N,2,50,
20231030,3250,3110,3395,3100,10036,31946150,00,0.00,N,5,-150,
20231023,3400,3620,3620,2980,17004,55332775,00,0.00,N,5,-215,
20231016,3615,3690,3710,3160,5565,18030765,00,0.00,N,2,25,
20231010,3590,3695,3695,3135,2177,7144590,00,0.00,N,2,240,
20231004,3350,3700,3700,3050,4010,12509405,00,0.00,N,5,-145,
20230925,3495,3835,3835,3260,2026,6941050,00,0.00,N,2,150,
20230918,3345,3685,3685,3345,0,0,00,0.00,N,5,-340,
20230911,3685,3700,3700,3390,60,221250,00,0.00,N,2,300,
20230904,3385,3695,3695,3385,24,88500,00,0.00,N,5,-60,
20230828,3445,3445,3695,3300,1720,5773805,00,0.00,N,5,-50,
20230821,3495,3695,3695,3350,1822,6349335,00,0.00,N,5,-70,
20230814,3565,3365,3605,3360,52,185580,00,0.00,N,2,175,
20230807,3390,3370,3700,3200,3315,11177900,00,0.00,N,5,-50,
20230731,3440,3690,3695,3300,3010,10094495,00,0.00,N,5,-265,
20230724,3705,3660,3705,3215,735,2711240,00,0.00,N,2,25,
20230717,3680,3555,3705,3350,186,673245,00,0.00,N,2,5,
20230710,3675,3485,3730,3310,2550,8623040,00,0.00,N,5,-65,
20230703,3740,3645,3925,3250,3756,12722420,00,0.00,N,2,45,
20230626,3695,3800,3850,3310,128,440715,00,0.00,N,5,-165,
20230619,3860,3915,3915,3850,43,167415,00,0.00,N,5,-55,
20230612,3915,3895,3915,3800,17,66465,00,0.00,N,2,20,
20230605,3895,3860,3910,3805,145,563465,00,0.00,N,5,-15,
20230530,3910,3840,3910,3340,57,217550,00,0.00,N,2,570,
20230522,3340,3830,4000,3280,70,268435,00,0.00,N,5,-500,
20230515,3840,3835,3940,3360,4774,16422330,00,0.00,N,5,-100,
20230508,3940,3495,4010,3325,479,1788400,00,0.00,N,2,110,
20230502,3830,2880,4030,2880,2013,6339865,00,0.00,N,2,450,
20230424,3380,3010,4275,3000,3894,12048650,00,0.00,N,5,-60,
20230417,3440,3400,4285,2985,163,591825,00,0.00,N,5,-45,
20230410,3485,3650,4330,3115,1053,3973620,00,0.00,N,5,-805,
20230403,4290,4655,4690,3555,789,2958300,00,0.00,N,5,-215,
20230327,4505,3080,4820,2780,6254,19207025,00,0.00,N,2,980,
20230320,3525,4285,4285,3065,29639,104627325,00,0.00,N,5,-655,
20230313,4180,4340,4345,3535,7369,28065510,00,0.00,N,5,-155,
20230306,4335,4335,4350,3700,1057,4202445,00,0.00,N,2,5,
20230227,4330,4320,4340,4240,11,47670,00,0.00,N,2,20,
20230220,4310,4330,4340,3815,30,128120,00,0.00,N,2,25,
20230213,4285,4325,4345,3470,448,1791850,00,0.00,N,5,-35,
20230206,4320,4290,4345,3720,37,157630,00,0.00,N,3,0,
20230130,4320,3805,4345,3800,1391,5524280,00,0.00,N,2,60,
20230125,4260,4285,4345,3905,1353,5428480,00,0.00,N,5,-40,
20230116,4300,4300,4300,4000,33,141320,00,0.00,N,3,0,
20230109,4300,4250,4300,4250,51,216800,00,0.00,N,2,30,
20230102,4270,4345,4345,3465,1120,4268790,00,0.00,N,2,70,
20221226,4200,4345,4345,3670,84,355180,00,0.00,N,5,-100,
20221219,4300,4490,4495,3640,167,706460,00,0.00,N,2,55,
20221212,4245,4500,4545,4000,1005,4101365,00,0.00,N,5,-300,
20221205,4545,4700,4700,4045,45,199520,00,0.00,N,2,145,
20221128,4400,4295,4745,3900,1104,4437545,00,0.00,N,2,120,
20221121,4280,4740,4750,4050,729,3120260,00,0.00,N,5,-460,
20221114,4740,4735,4740,4050,240,1055660,00,0.00,N,2,265,
20221107,4475,4380,4745,4035,1467,6301795,00,0.00,N,2,310,
20221031,4165,4865,4910,3890,840,3737610,00,0.00,N,5,-335,
20221024,4500,4405,4920,4015,2275,9275315,00,0.00,N,5,-270,
20221017,4770,4485,4970,4205,1505,6386015,00,0.00,N,2,285,
20221011,4485,3860,4950,3860,1770,7276250,00,0.00,N,3,0,
20221004,4485,4890,4895,4160,2462,10613025,00,0.00,N,5,-510,
20220926,4995,5010,5030,4280,3917,18116530,00,0.00,N,2,500,
20220919,4495,4225,4985,4225,2725,11631500,00,0.00,N,5,-470,
20220913,4965,4580,4980,4030,2274,9220350,00,0.00,N,2,520,
20220905,4445,5050,5050,3950,1094,4551485,00,0.00,N,5,-95,
20220829,4540,4980,5020,4230,1650,7092645,00,0.00,N,2,105,
20220822,4435,4900,4900,4435,0,0,00,0.00,N,5,-575,
20220816,5010,4490,5030,4130,1242,5152150,00,0.00,N,2,520,
20220808,4490,4995,5090,4120,1733,7527590,00,0.00,N,5,-505,
20220801,4995,4395,4995,4105,2452,10458140,00,0.00,N,2,295,
20220725,4700,4800,5190,4700,172,814180,00,0.00,N,5,-100,
20220718,4800,5390,5450,4570,1272,6055860,00,0.00,N,5,-180,
20220711,4980,5500,6200,4320,699,3156875,00,0.00,N,5,-1490,
20220704,6470,5140,6980,4800,71,348600,00,0.00,N,2,430,
20220627,6040,4930,6350,4300,4256,20217415,00,0.00,N,2,250,
20220620,5790,5200,5790,4070,1593,6829605,00,0.00,N,2,1190,
20220613,4600,5060,5700,4300,10536,48478575,00,0.00,N,5,-1350,
20220607,5950,5490,5950,4650,56,329440,00,0.00,N,2,530,
20220530,5420,4750,5520,4700,1297,6184720,00,0.00,N,2,675,
20220523,4745,4750,4750,4735,4,18995,00,0.00,N,3,0,
20220516,4745,4105,4955,4105,1209,5740935,00,0.00,N,3,0,
20220509,4745,4725,5430,4110,92,380925,00,0.00,N,3,0,
20220502,4745,4750,4750,4700,2,9495,00,0.00,N,3,0,
20220425,4745,4745,4750,4730,11,52155,00,0.00,N,3,0,
20220418,4745,4685,4795,4070,11,48085,00,0.00,N,2,60,
20220411,4685,4650,4800,3955,6804,32029030,00,0.00,N,2,20,
20220404,4665,4730,4730,4300,30535,131315085,00,0.00,N,2,170,
20220328,4495,4740,4990,4235,1824,7869145,00,0.00,N,5,-205,
20220321,4700,4740,4740,4495,16,75640,00,0.00,N,2,105,
20220314,4595,4730,4745,3770,28442,116654450,00,0.00,N,2,225,
20220307,4370,4405,4465,4370,5,22325,00,0.00,N,5,-290,
20220228,4660,5450,5450,4110,22,101135,00,0.00,N,5,-275,
20220221,4935,4705,5380,4125,1356,5711080,00,0.00,N,2,230,
20220214,4705,4495,4935,4300,1906,8782075,00,0.00,N,5,-25,
20220207,4730,5070,5070,4250,1196,5147715,00,0.00,N,2,230,
20220203,4500,4300,4900,4250,1041,4461295,00,0.00,N,5,-490,
20220124,4990,4470,4990,4470,630,2850560,00,0.00,N,5,-260,
20220117,5250,4700,5250,4500,904,4069450,00,0.00,N,2,805,
20220110,4445,4895,4895,4100,23,106110,00,0.00,N,5,-155,
20220103,4600,4645,5320,4105,215,969290,00,0.00,N,5,-45,
20211227,4645,4690,4690,4590,4,18515,00,0.00,N,2,35,
20211220,4610,4895,4895,4330,991,4445620,00,0.00,N,5,-85,
20211213,4695,4700,4890,4350,2067,9292895,00,0.00,N,5,-145,
20211206,4840,5300,5300,4350,980,4603250,00,0.00,N,5,-470,
20211129,5310,5500,6300,4145,1570,8297590,00,0.00,N,2,460,
20211122,4850,4600,5550,4600,10415,49347945,00,0.00,N,5,-135,
20211115,4985,5700,5900,4225,12987,62667215,00,0.00,N,5,-5,
20211108,4990,4800,5720,4610,194,939115,00,0.00,N,2,145,
20211101,4845,5140,5140,4400,375,1815920,00,0.00,N,5,-1195,
20211025,6040,4300,6090,4300,256,1162145,00,0.00,N,2,1215,
20211018,4825,5940,6100,4825,4147,20440620,00,0.00,N,5,-385,
20211012,5210,5110,6120,4655,2868,14833175,00,0.00,N,5,-780,
20211005,5990,5950,6070,5000,262,1333760,00,0.00,N,5,-30,
20210927,6020,5740,6210,4970,10,56810,00,0.00,N,2,260,
20210923,5760,5380,5760,5280,11,59040,00,0.00,N,2,815,
20210913,4945,4720,6080,4405,3254,15180055,00,0.00,N,5,-135,
20210906,5080,5590,6210,5080,372,1975480,00,0.00,N,5,-90,
20210830,5170,4825,5170,4530,6923,32574965,00,0.00,N,2,265,
20210823,4905,5110,5860,4600,38,196315,00,0.00,N,5,-1105,
20210817,6010,4505,6080,4500,740,3525865,00,0.00,N,2,1015,
20210809,4995,4820,5480,4325,228,1121460,00,0.00,N,2,195,
20210802,4800,4905,6000,4610,1856,9650835,00,0.00,N,5,-780,
20210726,5580,5150,6590,4855,239,1338525,00,0.00,N,5,-470,
20210719,6050,4555,6050,4555,8,41815,00,0.00,N,2,1030,
20210712,5020,4915,5630,4915,808,4123435,00,0.00,N,5,-620,