stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,16120,14990,17250,14050,7269650,115734945070,00,0.00,N,2,1130,
20250217,14990,15300,16000,14520,5769844,86909333150,00,0.00,N,5,-260,
20250210,15250,13197,15690,12235,9787259,137748517930,00,0.00,N,2,3326,
20250203,11924,10129,12235,9744,4189338,46198232080,00,0.00,N,2,1502,
20250131,10422,10486,10669,10257,657116,6869097990,00,0.00,N,5,-36,
20250120,10458,8178,10715,7977,4447346,42364228190,00,0.00,N,2,2280,
20250113,8178,8902,9002,7894,1985420,16738997500,00,0.00,N,5,-659,
20250106,8837,8215,9030,8086,2516324,21730043780,00,0.00,N,2,522,
20241230,8315,7381,8380,7317,1439223,11600185690,00,0.00,N,2,934,
20241223,7381,7409,7949,6859,4958784,37048945280,00,0.00,N,5,-1063,
20241216,8444,9552,9689,8425,2164584,19662363820,00,0.00,N,5,-1016,
20241209,9460,9479,9927,8847,3392269,31593289250,00,0.00,N,5,-550,
20241202,10010,10733,11173,9588,2030511,20918501290,00,0.00,N,5,-613,
20241125,10623,9323,11475,9277,3318453,34750847150,00,0.00,N,2,1438,
20241118,9185,9854,9918,9131,2957272,27930712320,00,0.00,N,5,-669,
20241111,9854,12171,12483,9607,2994544,32974881570,00,0.00,N,5,-2235,
20241104,12089,12272,12950,11732,2628827,32408431250,00,0.00,N,5,-192,
20241028,12281,13600,13600,12272,2808414,36061245780,00,0.00,N,5,-1099,
20241021,13380,13435,14314,12995,5211904,71098195850,00,0.00,N,5,-37,
20241014,13417,13279,14964,13078,9234400,129130853700,00,0.00,N,2,431,
20241007,12986,11677,13334,11182,4203654,52171585750,00,0.00,N,2,1502,
20240930,11484,11301,11530,10871,935850,10493133340,00,0.00,N,2,293,
20240923,11191,12382,12400,11081,2383220,27836827210,00,0.00,N,5,-889,
20240919,12080,11457,12290,11457,1746790,20897644040,00,0.00,N,2,669,
20240909,11411,11466,12519,11090,2616113,30747805490,00,0.00,N,5,-311,
20240902,11722,13124,13426,11283,6416288,79328190400,00,0.00,N,5,-1365,
20240826,13087,10284,13279,10074,9683108,114393442860,00,0.00,N,2,3169,
20240819,9918,9616,9982,9066,1678620,15912900330,00,0.00,N,2,302,
20240812,9616,9552,9964,9332,1107828,10696872650,00,0.00,N,2,9,
20240805,9607,9149,10074,7793,4183611,37813868480,00,0.00,N,2,229,
20240729,9378,10513,10843,9140,3621224,35394827080,00,0.00,N,5,-1108,
20240722,10486,11219,11365,10358,1900441,20603071250,00,0.00,N,5,-687,
20240715,11173,11539,11814,11017,3880469,44113436810,00,0.00,N,5,-357,
20240708,11530,11035,11722,10614,4663061,52087097580,00,0.00,N,2,696,
20240701,10834,9506,10990,9149,4367381,43822001520,00,0.00,N,2,1328,
20240624,9506,9790,9973,9085,1494687,14056845500,00,0.00,N,5,-311,
20240617,9817,9414,10147,9149,1753849,16847735340,00,0.00,N,2,366,
20240610,9451,10056,11182,9359,3695368,37710212730,00,0.00,N,5,-788,
20240603,10239,10807,11182,9964,2930944,31126408920,00,0.00,N,5,-394,
20240527,10633,11658,12821,10449,6953439,79940473690,00,0.00,N,5,-1117,
20240520,11750,12446,12776,11576,2566372,31118981660,00,0.00,N,5,-641,
20240513,12391,11805,12519,11411,2290221,27489513310,00,0.00,N,2,687,
20240507,11704,12327,12647,11594,2165006,26350483390,00,0.00,N,5,-559,
20240429,12263,11951,12483,11493,3875580,46724634510,00,0.00,N,2,449,
20240422,11814,11429,13050,11429,5141374,63317746220,00,0.00,N,2,458,
20240415,11356,11906,11997,10990,2445815,28333764970,00,0.00,N,5,-788,
20240408,12144,11997,12327,11310,2138755,25093463710,00,0.00,N,2,46,
20240401,12098,12116,13417,11814,7416396,93424481530,00,0.00,N,3,0,
20240325,12098,11933,12776,10990,5549799,65440205070,00,0.00,N,2,174,
20240318,11924,11127,12162,10990,4738841,55325895100,00,0.00,N,2,788,
20240311,11136,12528,12831,10999,5291013,62835316340,00,0.00,N,5,-1237,
20240304,12373,10697,13279,10541,12118804,147909479270,00,0.00,N,2,1576,
20240226,10797,9726,11237,9717,6729127,71127821060,00,0.00,N,2,1163,
20240219,9634,10074,10193,8984,4098517,38972689860,00,0.00,N,5,-577,
20240213,10211,9479,10596,9350,2052639,20720671640,00,0.00,N,2,430,
20240205,9781,10871,10871,9653,883194,8944677480,00,0.00,N,5,-1154,
20240129,10935,11329,12089,10257,1730731,19298051660,00,0.00,N,5,-265,
20240122,11200,10761,11246,9827,1297149,13568528680,00,0.00,N,2,577,
20240115,10623,11452,11576,10513,2829671,31014966830,00,0.00,N,5,-829,
20240108,11452,11040,12506,10445,10863646,125248704600,00,0.00,N,2,412,
20240102,11040,11040,11773,10238,5383029,58632536650,00,0.00,N,3,0,
20231226,11040,11521,11842,10605,3256371,36831264400,00,0.00,N,5,-23,
20231218,11063,10078,11338,9849,3088590,33046565750,00,0.00,N,2,825,
20231211,10238,8919,10330,8864,3518029,34474077170,00,0.00,N,2,1489,
20231204,8749,8960,9139,8438,1283534,11323891450,00,0.00,N,5,-317,
20231127,9066,9299,9780,8910,1706340,15913116550,00,0.00,N,5,-210,
20231120,9276,8507,9391,8397,1639338,14741586970,00,0.00,N,2,687,
20231113,8589,8768,9015,7893,1818108,15317433380,00,0.00,N,5,-160,
20231106,8749,8924,9391,8388,2486034,22256001290,00,0.00,N,2,142,
20231030,8607,7655,8782,7435,2053901,17000948270,00,0.00,N,2,911,
20231023,7696,8786,8896,7558,3047117,24710318690,00,0.00,N,5,-1090,
20231016,8786,11956,14338,8195,10113376,104196273180,00,0.00,N,5,-3468,
20231010,12254,13376,13514,12117,3192864,40901503500,00,0.00,N,5,-939,
20231004,13193,11819,13216,11796,2654409,33463649100,00,0.00,N,2,1053,
20230925,12140,12185,12506,10903,1965554,22779788900,00,0.00,N,5,-160,
20230918,12300,12323,12987,11246,4189166,51425820650,00,0.00,N,5,-298,
20230911,12598,12369,14384,11910,11531977,150676286450,00,0.00,N,2,229,
20230904,12369,11979,12873,11155,5588949,67377536800,00,0.00,N,2,367,
20230828,12002,11475,13193,10467,8097343,95230847600,00,0.00,N,2,687,
20230821,11315,11910,12827,10948,6872011,81210740900,00,0.00,N,5,-825,
20230814,12140,14087,14178,11727,11875295,154976992050,00,0.00,N,5,-1351,
20230807,13491,10719,13491,9941,12488722,145698135900,00,0.00,N,2,2772,
20230731,10719,9689,11429,9689,6753559,72733979350,00,0.00,N,2,985,
20230724,9734,10605,10948,8974,5508582,54662433630,00,0.00,N,5,-733,
20230717,10467,8429,10742,8296,6675154,64225581460,00,0.00,N,2,2203,
20230710,8264,7558,8855,7403,2890544,23817163820,00,0.00,N,2,641,
20230703,7623,8924,8979,7403,2285949,18540118910,00,0.00,N,5,-1126,
20230626,8749,8749,9414,8548,1777755,15986610080,00,0.00,N,2,22,
20230619,8727,9162,9734,8713,1988255,18201002260,00,0.00,N,5,-435,
20230612,9162,10170,10215,9157,2697668,26089600640,00,0.00,N,5,-985,
20230605,10147,11475,11498,9872,4272833,45202397050,00,0.00,N,5,-1237,
20230530,11384,10582,11613,10307,6417666,70748832150,00,0.00,N,2,825,
20230522,10559,10445,11200,10215,5582025,60201569050,00,0.00,N,2,160,
20230515,10399,10490,10674,9780,2884533,29365532350,00,0.00,N,3,0,
20230508,10399,10170,11223,10078,9621483,102747333900,00,0.00,N,2,321,
20230502,10078,9780,10261,9528,3823193,38161340350,00,0.00,N,2,504,
20230424,9574,9505,9826,8635,5734486,53816490550,00,0.00,N,2,412,
20230417,9162,11842,11956,8855,16595098,171345067970,00,0.00,N,5,-1878,
20230410,11040,10353,13147,9666,66462460,772971770350,00,0.00,N,2,756,
20230403,10284,8502,11613,7801,85572025,873861864310,00,0.00,N,2,1883,
20230330,8401,8681,10903,8374,58031659,561789996530,00,0.00,N,3,0,