stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,9550,9060,11240,8900,4623152,47381299380,00,0.00,N,2,850,
20250217,8700,8180,10150,8030,5078640,47297847330,00,0.00,N,2,630,
20250210,8070,8210,8220,7880,95726,766721330,00,0.00,N,5,-20,
20250203,8090,7530,8600,7470,205721,1663591620,00,0.00,N,2,410,
20250131,7680,7460,8080,7310,31752,246323830,00,0.00,N,2,220,
20250120,7460,7620,7660,7280,97010,722327220,00,0.00,N,5,-160,
20250113,7620,8190,8190,7570,124492,967401700,00,0.00,N,5,-480,
20250106,8100,8200,8820,7920,79747,661180610,00,0.00,N,5,-100,
20241230,8200,7890,8350,7540,64735,510235090,00,0.00,N,2,310,
20241223,7890,8350,8750,7860,95820,789791660,00,0.00,N,5,-460,
20241216,8350,9110,9110,8220,148267,1289490510,00,0.00,N,5,-460,
20241209,8810,8050,8890,7750,95761,788962680,00,0.00,N,2,410,
20241202,8400,9170,9740,7940,527845,4761952950,00,0.00,N,5,-470,
20241125,8870,10370,10370,8610,832986,7794489250,00,0.00,N,5,-390,
20241118,9260,8230,9750,8090,406710,3670032600,00,0.00,N,2,1030,
20241111,8230,8790,8790,7600,90364,724498370,00,0.00,N,5,-170,
20241104,8400,7490,8550,7440,145279,1184251550,00,0.00,N,2,910,
20241028,7490,7450,7720,7300,62400,463689200,00,0.00,N,2,40,
20241021,7450,7590,7980,7320,126889,959653050,00,0.00,N,5,-130,
20241014,7580,7900,9630,7560,1967288,17540514760,00,0.00,N,5,-190,
20241007,7770,7720,7810,7420,34507,262347940,00,0.00,N,2,50,
20240930,7720,7980,8090,7650,39651,310105700,00,0.00,N,5,-330,
20240923,8050,7900,8400,7890,47768,382249030,00,0.00,N,2,150,
20240919,7900,7820,8080,7710,18956,148871700,00,0.00,N,2,80,
20240909,7820,7890,8180,7520,54452,425133010,00,0.00,N,5,-70,
20240902,7890,8450,8680,7580,123593,988410980,00,0.00,N,5,-460,
20240826,8350,8860,8980,8130,106760,906207900,00,0.00,N,5,-370,
20240819,8720,9240,9380,8710,123084,1110149910,00,0.00,N,5,-540,
20240812,9260,8650,9600,8630,111331,1016937370,00,0.00,N,2,510,
20240805,8750,8900,9240,7300,363998,3016402620,00,0.00,N,5,-530,
20240729,9280,9390,9910,8800,307061,2909521910,00,0.00,N,3,0,
20240722,9280,9280,9490,9100,134559,1246662380,00,0.00,N,5,-80,
20240715,9360,9110,9690,8920,170240,1573040280,00,0.00,N,2,140,
20240708,9220,9120,9710,9010,229004,2148938920,00,0.00,N,2,20,
20240701,9200,9320,9930,9030,423544,3933820320,00,0.00,N,5,-60,
20240624,9260,9600,9890,9210,176526,1673132300,00,0.00,N,5,-340,
20240617,9600,9920,10020,9410,278001,2712501400,00,0.00,N,5,-320,
20240610,9920,10200,10480,9860,407393,4124819140,00,0.00,N,5,-380,
20240603,10300,12250,12350,10210,984952,10883991970,00,0.00,N,5,-1690,
20240527,11990,12420,12940,11450,2760469,34116393770,00,0.00,N,5,-460,
20240520,12450,9200,14150,9120,15589741,186486842190,00,0.00,N,2,3250,
20240513,9200,9070,9920,8710,365485,3412957230,00,0.00,N,2,280,
20240507,8920,9180,9490,8800,357812,3288848400,00,0.00,N,5,-60,
20240429,8980,8610,9310,8460,298033,2622836150,00,0.00,N,2,370,
20240422,8610,9010,9250,8580,221243,1965576830,00,0.00,N,5,-410,
20240415,9020,9320,9500,8500,424168,3832248860,00,0.00,N,5,-380,
20240408,9400,9660,9660,9120,113189,1059597210,00,0.00,N,5,-250,
20240401,9650,9140,9680,8990,241365,2257604250,00,0.00,N,2,510,
20240325,9140,9300,9700,9070,268867,2523147510,00,0.00,N,5,-180,
20240318,9320,9190,9410,8880,354030,3239966770,00,0.00,N,2,140,
20240311,9180,9760,9770,9060,364536,3369447010,00,0.00,N,5,-570,
20240304,9750,9190,9830,8990,398434,3731435690,00,0.00,N,2,670,
20240226,9080,9480,9730,8930,418264,3858033250,00,0.00,N,5,-500,
20240219,9580,10510,10850,9460,728128,7370037280,00,0.00,N,5,-810,
20240213,10390,10300,11100,9600,995260,10255124860,00,0.00,N,2,110,
20240205,10280,11120,11120,10080,586163,6106545020,00,0.00,N,5,-680,
20240129,10960,15720,16220,10250,2757841,33587471290,00,0.00,N,5,-4240,
20240122,15200,16490,19000,14720,3241424,54417879900,00,0.00,N,5,-170,
20240115,15370,14600,16050,12730,1675848,24473275680,00,0.00,N,2,420,
20240108,14950,13500,16600,12850,8584272,128291181960,00,0.00,N,2,2100,
20240102,12850,9490,13390,9330,5361199,66600417760,00,0.00,N,2,3610,
20231226,9240,9530,9700,8850,246057,2244553540,00,0.00,N,5,-270,
20231218,9510,9220,10230,9220,576502,5581657550,00,0.00,N,2,300,
20231211,9210,11190,11650,9210,1189613,12118696800,00,0.00,N,5,-1990,
20231204,11200,11600,11680,9580,1093191,11675552530,00,0.00,N,5,-210,
20231127,11410,12650,12950,11320,1248973,15026924820,00,0.00,N,5,-930,
20231120,12340,13480,14080,11890,3203376,40862076140,00,0.00,N,5,-760,
20231113,13100,11450,14870,10850,10535417,137448996130,00,0.00,N,2,1300,
20231109,11800,17040,17400,10630,9418180,125695421770,00,0.00,N,2,11800,