stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,18240,18020,19550,17640,2130292,39851701480,00,0.00,N,2,40,
20250217,18200,17020,18990,16900,3086606,55227610140,00,0.00,N,2,1570,
20250210,16630,16990,18020,16050,2423310,41158762180,00,0.00,N,5,-240,
20250203,16870,16240,17250,15060,2018263,32983083040,00,0.00,N,2,630,
20250131,16240,16300,16390,15830,260112,4177675100,00,0.00,N,2,40,
20250120,16200,15620,16340,15380,1033399,16438697900,00,0.00,N,2,580,
20250113,15620,16390,16790,15370,950990,15166811870,00,0.00,N,5,-830,
20250106,16450,16850,17270,16080,1553731,26032226040,00,0.00,N,5,-250,
20241230,16700,15200,16800,15130,667827,10833006120,00,0.00,N,2,1390,
20241223,15310,15200,16160,15070,799875,12376663150,00,0.00,N,2,250,
20241216,15060,16950,17580,15020,1405113,23105532390,00,0.00,N,5,-1710,
20241209,16770,14990,16770,14300,1642158,25275898690,00,0.00,N,2,1370,
20241202,15400,16650,16680,14890,1748716,27453400510,00,0.00,N,5,-850,
20241125,16250,15600,17270,15130,2856059,46886592480,00,0.00,N,2,900,
20241118,15350,18650,19080,15180,5320810,88318997900,00,0.00,N,5,-3440,
20241111,18790,21650,22100,18040,2846245,56223375690,00,0.00,N,5,-2560,
20241104,21350,20600,22050,19800,2404370,50438341930,00,0.00,N,2,650,
20241028,20700,21850,22250,20450,2021878,42666077350,00,0.00,N,5,-1250,
20241021,21950,24050,25500,21900,3092520,72618861250,00,0.00,N,5,-1600,
20241014,23550,24700,25900,23200,3849044,94787512000,00,0.00,N,5,-750,
20241007,24300,23050,25700,22400,2884489,68858992250,00,0.00,N,2,1350,
20240930,22950,22350,23050,21250,1266382,28155420000,00,0.00,N,2,400,
20240923,22550,24050,25100,22200,3140795,74201794800,00,0.00,N,5,-850,
20240919,23400,21150,23750,21100,2455293,56137910050,00,0.00,N,2,2400,
20240909,21000,19400,21250,19300,2449224,49549557670,00,0.00,N,2,1120,
20240902,19880,24200,24500,19100,4984086,107379151250,00,0.00,N,5,-3770,
20240826,23650,21850,25550,21400,15049386,361055452200,00,0.00,N,2,2950,
20240819,20700,19860,21250,19300,3607442,73373989690,00,0.00,N,2,1010,
20240812,19690,19180,19920,18770,1829357,35342281980,00,0.00,N,2,670,
20240805,19020,17300,19180,14550,3012954,52549781940,00,0.00,N,2,1240,
20240729,17780,18600,19290,17730,1978564,36398091640,00,0.00,N,5,-820,
20240722,18600,20100,20500,18540,2836021,54966222710,00,0.00,N,5,-1500,
20240715,20100,21400,22350,19150,7648958,159393794360,00,0.00,N,5,-700,
20240708,20800,20050,21700,19270,10173161,207173129290,00,0.00,N,2,1970,
20240701,18830,18040,19830,17140,9199378,171052961820,00,0.00,N,2,540,
20240624,18290,20800,22150,18020,15954522,319794441530,00,0.00,N,5,-1210,
20240617,19500,14150,21750,13940,14275732,275933254060,00,0.00,N,2,5390,
20240610,14110,15490,15500,14000,1013309,14861510990,00,0.00,N,5,-1410,
20240603,15520,14400,15700,14260,1507360,22741709120,00,0.00,N,2,1390,
20240527,14130,14510,14510,13480,774257,10775537290,00,0.00,N,5,-380,
20240520,14510,15530,15540,14100,645762,9567808660,00,0.00,N,5,-1020,
20240513,15530,15250,15950,14450,1150661,17436965860,00,0.00,N,2,340,
20240507,15190,15870,16920,15140,1223933,19739532110,00,0.00,N,5,-480,
20240429,15670,15030,15700,14750,660410,10108504390,00,0.00,N,2,640,
20240422,15030,14400,15600,14240,1166451,17655150200,00,0.00,N,2,770,
20240415,14260,14600,14820,13670,1041603,14872877070,00,0.00,N,5,-530,
20240408,14790,14430,14900,13710,996675,14299401200,00,0.00,N,2,360,
20240401,14430,16800,17450,13900,2637572,40711352980,00,0.00,N,5,-1940,
20240325,16370,17850,17930,15900,2975594,50141825200,00,0.00,N,5,-1300,
20240318,17670,17260,18300,15290,5296257,89004024380,00,0.00,N,2,620,
20240311,17050,16000,19150,15150,17516786,299199219820,00,0.00,N,2,2440,
20240304,14610,13080,15800,12460,2869626,41090265530,00,0.00,N,2,1600,
20240226,13010,13690,14000,12800,1036460,13964801650,00,0.00,N,5,-390,
20240219,13400,13300,13850,12630,926009,12326375510,00,0.00,N,2,100,
20240213,13300,12300,13600,12000,475602,6159753910,00,0.00,N,2,1000,
20240205,12300,11930,12430,11510,558784,6713260000,00,0.00,N,2,170,
20240129,12130,13840,14300,11820,1281079,16593765410,00,0.00,N,5,-1440,
20240122,13570,13000,13850,12500,961487,12745852540,00,0.00,N,2,550,
20240115,13020,13900,13950,12600,1273782,16904553830,00,0.00,N,5,-980,
20240108,14000,14570,14700,13680,1960776,27688568270,00,0.00,N,5,-550,
20240102,14550,16810,17000,14300,3009443,46536987200,00,0.00,N,5,-2300,
20231226,16850,13600,17350,13200,5038002,77044456450,00,0.00,N,2,3300,
20231218,13550,11290,13700,11230,4073821,51565038020,00,0.00,N,2,2300,
20231211,11250,11160,11850,11050,1096783,12581998910,00,0.00,N,2,100,
20231204,11150,11810,11910,10950,833319,9473930470,00,0.00,N,5,-320,
20231127,11470,11500,12350,10850,1437504,16631133350,00,0.00,N,5,-50,
20231120,11520,11110,11680,10750,949285,10717568550,00,0.00,N,2,40,
20231113,11480,11750,12100,10760,467203,5244553060,00,0.00,N,5,-290,
20231106,11770,11560,13390,11360,678849,8289549920,00,0.00,N,2,260,
20231030,11510,10805,11830,10200,756493,8183853320,00,0.00,N,2,705,
20231023,10805,10355,11205,10229,829868,8852375750,00,0.00,N,2,350,
20231016,10455,11405,12756,10104,2245321,25456786950,00,0.00,N,5,-1225,
20231010,11680,11380,12380,11305,1234424,14705987550,00,0.00,N,2,300,
20231004,11380,10830,11530,10555,548832,6069126800,00,0.00,N,2,350,
20230925,11030,10204,11030,10154,433000,4570935050,00,0.00,N,2,675,
20230918,10355,11455,12180,10179,1296690,14607737700,00,0.00,N,5,-1100,
20230911,11455,11455,13231,11305,2671435,32392163450,00,0.00,N,2,350,
20230904,11105,11080,11455,9949,2089811,22028479270,00,0.00,N,5,-150,
20230828,11255,11105,12205,10680,1797559,20720235750,00,0.00,N,2,400,
20230821,10855,11355,11905,10755,1450213,16384012450,00,0.00,N,5,-550,
20230814,11405,14932,14932,11330,2927027,38227191400,00,0.00,N,5,-3177,
20230807,14582,11580,15007,11205,5246815,70314319650,00,0.00,N,2,3127,
20230731,11455,10605,12406,10580,1136509,13164900550,00,0.00,N,2,900,
20230724,10555,10755,11330,9389,1108447,11544413460,00,0.00,N,5,-150,
20230717,10705,9939,10780,9419,675994,6776788080,00,0.00,N,2,766,
20230710,9939,10029,10705,9119,630163,6169969660,00,0.00,N,2,95,
20230703,9844,11255,11455,9669,572610,5964953620,00,0.00,N,5,-1411,
20230626,11255,11755,12030,10830,471471,5427349200,00,0.00,N,5,-450,
20230619,11705,12380,13056,11380,588634,7219241700,00,0.00,N,5,-701,
20230612,12406,12681,12956,12005,597803,7430002700,00,0.00,N,5,-325,
20230605,12731,13431,13931,12255,784590,10401789350,00,0.00,N,5,-600,
20230530,13331,12506,13831,11780,1005841,12904885100,00,0.00,N,2,825,
20230522,12506,11255,13481,11155,1716199,21507369850,00,0.00,N,2,1401,
20230515,11105,10830,11780,10179,457904,5008397200,00,0.00,N,2,175,
20230508,10930,12005,12380,10830,558599,6434470300,00,0.00,N,5,-850,
20230502,11780,10805,12255,10680,393256,4604225550,00,0.00,N,2,675,
20230424,11105,12080,12556,10680,955882,11113266200,00,0.00,N,5,-575,
20230417,11680,12906,13206,11180,1158326,14240277150,00,0.00,N,5,-1326,
20230410,13006,12956,14131,11930,2564786,32958987750,00,0.00,N,2,50,
20230403,12956,13381,14406,12330,2261202,30098798050,00,0.00,N,5,-625,
20230327,13581,11380,13931,10880,3147340,39217360900,00,0.00,N,2,2251,
20230320,11330,10004,11905,9874,2263730,24889434840,00,0.00,N,2,1326,
20230313,10004,9754,10179,8954,1235812,11691141400,00,0.00,N,2,165,
20230306,9839,9004,11655,8744,3356928,34376243480,00,0.00,N,2,925,
20230227,8914,8504,9004,8409,349302,3023849900,00,0.00,N,2,310,
20230220,8604,9024,9239,8404,527284,4648994360,00,0.00,N,5,-445,
20230213,9049,9074,9279,8609,696400,6263849520,00,0.00,N,5,-30,
20230206,9079,8524,9549,8404,998245,8956413300,00,0.00,N,2,555,
20230130,8524,8248,9199,8113,936268,8120822460,00,0.00,N,2,276,
20230125,8248,8339,8504,8063,196759,1628164370,00,0.00,N,5,-156,
20230116,8404,8679,8754,8228,398706,3389558550,00,0.00,N,5,-250,
20230109,8654,8304,9254,8053,1318649,11471602800,00,0.00,N,2,401,
20230102,8253,8779,8954,8028,640002,5382474950,00,0.00,N,5,-526,
20221226,8779,8454,9504,8354,1462638,13109483000,00,0.00,N,2,125,
20221219,8654,8729,9429,8028,1507459,13094045500,00,0.00,N,5,-150,
20221212,8804,8028,9029,7703,1173343,9862425500,00,0.00,N,2,601,
20221205,8203,8329,8504,7428,642502,5058059600,00,0.00,N,5,-126,
20221128,8329,8479,8529,7553,921050,7353581300,00,0.00,N,5,-150,
20221121,8479,8479,9229,7853,1685305,14150946400,00,0.00,N,2,75,
20221114,8404,8128,10029,7953,4123950,37686994950,00,0.00,N,2,201,
20221107,8203,7653,8379,7378,1870067,14774067250,00,0.00,N,2,550,
20221031,7653,6753,7703,6478,2279810,16231146650,00,0.00,N,2,925,
20221024,6728,5977,7253,5602,1920456,12570146000,00,0.00,N,2,901,
20221017,5827,5502,6803,5452,1279295,7988584400,00,0.00,N,2,75,
20221011,5752,6052,6077,5202,1019515,5759939350,00,0.00,N,5,-526,
20221004,6278,6278,6678,6152,530123,3369121300,00,0.00,N,2,101,
20220926,6177,6553,6603,5827,1142699,7111155000,00,0.00,N,5,-476,
20220919,6653,7378,7453,6528,1675552,11643340600,00,0.00,N,5,-525,
20220913,7178,8654,9104,7153,2412962,19071724050,00,0.00,N,5,-1276,
20220905,8454,10630,10780,8404,2429545,22762836750,00,0.00,N,5,-2351,
20220829,10805,9254,11280,9104,3584439,36787323100,00,0.00,N,2,901,
20220822,9904,11255,11355,9679,4175593,43187830050,00,0.00,N,5,-1876,
20220816,11780,10555,11780,9954,5522893,61031889200,00,0.00,N,2,1225,
20220808,10555,11230,11580,9829,5542471,59150481050,00,0.00,N,5,-700,
20220801,11255,10680,12030,9754,15546675,170651117650,00,0.00,N,2,275,
20220728,10980,9754,12656,9754,18908757,205949304550,00,0.00,N,3,0,