stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,20800,18610,22200,18120,20924810,423361706040,00,0.00,N,2,1930,
20250217,18870,16400,20150,16300,10167414,190186590700,00,0.00,N,2,2360,
20250210,16510,16740,16890,16280,481336,7980637080,00,0.00,N,5,-230,
20250203,16740,17100,17210,16300,457351,7665492050,00,0.00,N,5,-510,
20250131,17250,17410,17500,17250,52653,912539400,00,0.00,N,5,-160,
20250120,17410,18000,18190,17230,665123,11848667500,00,0.00,N,5,-470,
20250113,17880,17970,18950,17370,2097777,37796505550,00,0.00,N,5,-90,
20250106,17970,19900,19900,16470,10078360,188544263630,00,0.00,N,2,2660,
20241230,15310,14050,15340,14050,291274,4417146540,00,0.00,N,2,910,
20241223,14400,14810,15390,14050,312904,4640056460,00,0.00,N,5,-310,
20241216,14710,15460,15690,14590,374721,5676706930,00,0.00,N,5,-630,
20241209,15340,14520,15380,13200,885641,12776620470,00,0.00,N,2,440,
20241202,14900,16200,17130,14540,1153400,18536752500,00,0.00,N,5,-1210,
20241125,16110,16350,16950,16020,491625,8103046280,00,0.00,N,5,-160,
20241118,16270,16410,17100,16210,695420,11558280180,00,0.00,N,5,-440,
20241111,16710,20450,20650,16050,2686815,48019924040,00,0.00,N,5,-4140,
20241104,20850,18850,22500,18500,6408647,133942900400,00,0.00,N,2,2170,
20241028,18680,17940,20700,17900,1673137,32452647110,00,0.00,N,2,680,
20241021,18000,20250,20450,18000,795388,15189548820,00,0.00,N,5,-2150,
20241014,20150,20450,20950,19990,672348,13660475260,00,0.00,N,5,-50,
20241007,20200,20950,20950,20100,611801,12495856500,00,0.00,N,5,-250,
20240930,20450,21300,21500,20350,583806,12252809700,00,0.00,N,5,-550,
20240923,21000,20300,21650,20200,1270226,26674654550,00,0.00,N,2,850,
20240919,20150,20350,20650,19800,354210,7149570130,00,0.00,N,5,-100,
20240909,20250,18880,20850,18000,915757,18380234560,00,0.00,N,2,1020,
20240902,19230,21700,22400,19150,1701073,35778616460,00,0.00,N,5,-1970,
20240826,21200,22600,22700,20600,1123244,24188170500,00,0.00,N,5,-1200,
20240819,22400,24550,24850,22000,1780003,42004732600,00,0.00,N,5,-1600,
20240812,24000,21900,25600,21500,6262403,150754856350,00,0.00,N,2,2350,
20240805,21650,23150,23500,16800,3583337,74280049950,00,0.00,N,5,-2250,
20240729,23900,24200,26650,23600,3295743,84201198650,00,0.00,N,5,-200,
20240722,24100,23550,26000,23550,2474196,61286515950,00,0.00,N,2,550,
20240715,23550,25250,25500,23000,1768067,42557236800,00,0.00,N,5,-1650,
20240708,25200,24700,26650,24600,2455957,63010514750,00,0.00,N,2,600,
20240701,24600,26300,28150,23650,3797343,97117021150,00,0.00,N,5,-1900,
20240624,26500,27000,30600,25350,10404642,295035386550,00,0.00,N,5,-100,
20240617,26600,28100,28350,24500,7824514,209551693400,00,0.00,N,5,-1500,
20240610,28100,22250,30850,22000,19339521,545097296850,00,0.00,N,2,5600,
20240603,22500,27000,27050,22100,4551880,109712022850,00,0.00,N,5,-3500,
20240527,26000,23900,27700,23700,17546773,451796958500,00,0.00,N,2,2700,
20240520,23300,23050,25100,22150,8201904,194750239300,00,0.00,N,2,300,
20240513,23000,22650,24500,21900,7854638,182529745850,00,0.00,N,2,250,
20240507,22750,24550,24600,21850,9213605,211346266550,00,0.00,N,5,-900,
20240429,23650,19360,26000,19330,22094129,515459755790,00,0.00,N,2,4290,
20240422,19360,19330,20350,19230,1771128,34922177150,00,0.00,N,2,150,
20240415,19210,18720,19920,18150,1398595,26547201030,00,0.00,N,5,-90,
20240408,19300,19000,20200,18360,1772061,34590729500,00,0.00,N,2,410,
20240401,18890,19860,21100,18810,2221446,44415789980,00,0.00,N,5,-950,
20240325,19840,20250,21150,19810,1017153,20623668660,00,0.00,N,5,-130,
20240318,19970,20350,20550,19900,962948,18609276320,00,0.00,N,5,-430,
20240311,20400,20150,20900,19850,442793,9044540580,00,0.00,N,2,250,
20240304,20150,21450,21700,19600,736260,15161815520,00,0.00,N,5,-1050,
20240226,21200,21950,22800,20850,705676,15270058850,00,0.00,N,5,-1000,
20240219,22200,22550,23000,21700,1096753,24420651150,00,0.00,N,5,-450,
20240213,22650,22550,24000,21800,1866978,41811946950,00,0.00,N,5,-50,
20240205,22700,23000,23600,22350,861514,19782042400,00,0.00,N,3,0,
20240129,22700,22200,23250,21750,859910,19368171700,00,0.00,N,2,600,
20240122,22100,23150,23150,21350,926801,20603224800,00,0.00,N,5,-650,
20240115,22750,24450,24550,20750,1630631,36504478150,00,0.00,N,5,-1900,
20240108,24650,22900,25800,22750,3184780,76410943327,00,0.00,N,2,2050,
20240102,22600,22350,23500,21850,1055956,23955383850,00,0.00,N,2,100,
20231226,22500,22400,23200,20800,1453663,32044295350,00,0.00,N,3,0,
20231218,22500,20400,24500,20300,4643178,106117811650,00,0.00,N,2,2100,
20231211,20400,20150,21400,20050,1394108,28730640750,00,0.00,N,2,400,
20231204,20000,23600,23650,19990,1193436,24714387620,00,0.00,N,5,-3600,
20231127,23600,23850,24500,23350,477106,11409630600,00,0.00,N,5,-150,
20231120,23750,24400,25100,23250,432446,10458834150,00,0.00,N,5,-1000,
20231113,24750,26200,27300,24600,726910,18706516050,00,0.00,N,5,-1300,
20231106,26050,28800,30550,25850,1683624,48185090150,00,0.00,N,5,-2500,
20231030,28550,25800,31400,23800,5549894,160050826950,00,0.00,N,2,2950,
20231023,25600,20200,27950,20050,4128033,107281576450,00,0.00,N,2,4950,
20231016,20650,23050,24350,20550,430465,9643334550,00,0.00,N,5,-2700,
20231010,23350,24900,25000,23050,436959,10465736500,00,0.00,N,5,-1700,
20231004,25050,27850,27900,24550,297694,7683630750,00,0.00,N,5,-3400,
20230925,28450,29000,31000,27400,856918,25369420200,00,0.00,N,2,450,
20230918,28000,31300,32600,27350,1112047,33922128950,00,0.00,N,5,-3250,
20230911,31250,29250,35400,29250,3862661,124067660950,00,0.00,N,2,2000,
20230904,29250,33900,33950,28650,1247155,39057928850,00,0.00,N,5,-5400,
20230828,34650,38450,39150,34500,2616259,97604383800,00,0.00,N,5,-2250,
20230821,36900,34050,38500,32400,6149623,222450947700,00,0.00,N,2,3600,
20230814,33300,37650,40650,31350,6979192,257038413750,00,0.00,N,5,-3600,
20230807,36900,26450,44250,26200,13873635,492161115800,00,0.00,N,2,11050,
20230731,25850,23300,27450,22600,1785398,45265909550,00,0.00,N,2,2350,
20230724,23500,26950,27150,21550,1030286,24882179600,00,0.00,N,5,-3550,
20230717,27050,30300,30500,26900,933426,26532566950,00,0.00,N,5,-3200,
20230710,30250,33150,33600,30100,1622239,51482935300,00,0.00,N,5,-5250,
20230703,35500,40050,40200,34900,1646051,62082963850,00,0.00,N,5,-3550,
20230626,39050,39300,45500,37300,4017255,167651931050,00,0.00,N,5,-1150,
20230619,40200,39550,46000,37000,8703888,366525559250,00,0.00,N,2,600,
20230612,39600,47450,49900,39050,10011087,454640368750,00,0.00,N,5,-7300,
20230608,46900,32000,53000,32000,22922895,994382566300,00,0.00,N,2,46900,