stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,13720,13960,14610,13620,243896,3437789240,00,0.00,N,5,-160,
20250217,13880,13380,13920,13360,180144,2445256290,00,0.00,N,2,520,
20250210,13360,13630,13730,13130,317390,4262262800,00,0.00,N,5,-290,
20250203,13650,13980,14260,13610,190423,2644746480,00,0.00,N,5,-350,
20250131,14000,13840,14030,13640,39414,548373480,00,0.00,N,2,150,
20250120,13850,14010,14140,13590,271092,3752654500,00,0.00,N,5,-340,
20250113,14190,14760,14800,13950,388714,5553970750,00,0.00,N,5,-570,
20250106,14760,14030,15100,13810,407421,5859744600,00,0.00,N,2,860,
20241230,13900,14580,14680,13700,323657,4564735500,00,0.00,N,5,-650,
20241223,14550,15070,15790,14500,331198,4974242950,00,0.00,N,5,-630,
20241216,15180,14850,16110,14430,614398,9424337500,00,0.00,N,2,380,
20241209,14800,13890,14800,13470,510348,7262966400,00,0.00,N,2,910,
20241202,13890,13750,14080,13330,431176,5995098720,00,0.00,N,2,140,
20241125,13750,13150,13970,13080,558581,7615284030,00,0.00,N,2,620,
20241118,13130,12970,13410,12880,331655,4361371050,00,0.00,N,2,150,
20241111,12980,13140,13340,12680,419941,5487467610,00,0.00,N,5,-110,
20241104,13090,11790,13190,11790,845288,10673415280,00,0.00,N,2,1230,
20241028,11860,11640,11870,11510,94294,1101579430,00,0.00,N,2,260,
20241021,11600,11700,11710,11490,122933,1423863680,00,0.00,N,5,-50,
20241014,11650,11780,11900,11550,153046,1792756280,00,0.00,N,5,-120,
20241007,11770,11880,11940,11740,90296,1065781000,00,0.00,N,3,0,
20240930,11770,12050,12050,11700,59057,698127770,00,0.00,N,5,-180,
20240923,11950,11970,12060,11820,145491,1730411170,00,0.00,N,5,-110,
20240919,12060,11920,12060,11860,58065,693175190,00,0.00,N,2,140,
20240909,11920,11710,11930,11700,91960,1086688250,00,0.00,N,2,70,
20240902,11850,12030,12270,11710,179554,2143864840,00,0.00,N,5,-150,
20240826,12000,12230,12280,11960,134005,1620012810,00,0.00,N,5,-230,
20240819,12230,12340,12390,12040,111821,1368858110,00,0.00,N,5,-110,
20240812,12340,12370,12450,12160,92334,1138151050,00,0.00,N,2,110,
20240805,12230,12300,12330,10050,308404,3698187850,00,0.00,N,5,-160,
20240729,12390,12480,12740,12340,237192,2969293720,00,0.00,N,5,-70,
20240722,12460,12190,12460,11960,192295,2340185180,00,0.00,N,2,270,
20240715,12190,12110,12240,11910,268901,3241718310,00,0.00,N,2,80,
20240708,12110,12330,12330,11980,213690,2598877150,00,0.00,N,2,130,
20240701,11980,12340,12340,11850,254701,3066225530,00,0.00,N,5,-360,
20240624,12340,12630,12680,12200,214544,2641196320,00,0.00,N,5,-280,
20240617,12620,13100,13580,12310,723851,9380561010,00,0.00,N,5,-320,
20240610,12940,12140,12950,12000,772002,9722428110,00,0.00,N,2,800,
20240603,12140,12090,12200,11900,209037,2521577630,00,0.00,N,2,110,
20240527,12030,12020,12170,11800,221825,2651281320,00,0.00,N,2,30,
20240520,12000,12350,12350,11760,370810,4450137860,00,0.00,N,5,-210,
20240513,12210,11850,12430,11820,334361,4037813740,00,0.00,N,2,310,
20240507,11900,12190,12250,11840,232784,2804321860,00,0.00,N,5,-210,
20240429,12110,12020,12220,11960,132942,1609933890,00,0.00,N,2,90,
20240422,12020,11790,12130,11740,148347,1776637490,00,0.00,N,2,230,
20240415,11790,11780,11910,11610,173506,2036664540,00,0.00,N,5,-10,
20240408,11800,12180,12180,11750,161609,1925271430,00,0.00,N,5,-380,
20240401,12180,11930,12460,11900,369266,4531179030,00,0.00,N,2,260,
20240325,11920,11910,12050,11900,220390,2636658990,00,0.00,N,2,10,
20240318,11910,11900,11920,11650,185016,2183518070,00,0.00,N,2,60,
20240311,11850,11590,11850,11510,186504,2186696680,00,0.00,N,2,250,
20240304,11600,11690,11810,11500,286514,3337935790,00,0.00,N,5,-120,
20240226,11720,11800,11870,11610,188636,2211414880,00,0.00,N,5,-150,
20240219,11870,11580,11980,11560,348220,4110043490,00,0.00,N,2,270,
20240213,11600,11650,11710,11500,316454,3672592720,00,0.00,N,5,-50,
20240205,11650,12400,12620,11580,1137167,13779340930,00,0.00,N,5,-750,
20240129,12400,11480,12510,11410,1077992,12971023120,00,0.00,N,2,960,
20240122,11440,11300,11500,11090,363415,4084767910,00,0.00,N,2,140,
20240115,11300,11380,11650,11140,398471,4492336260,00,0.00,N,2,40,
20240108,11260,11250,11420,11150,259780,2925503290,00,0.00,N,2,90,
20240102,11170,11490,11490,11110,328129,3677446270,00,0.00,N,5,-310,
20231226,11480,11510,11540,11200,261027,2965392040,00,0.00,N,2,20,
20231218,11460,11230,11530,11130,416669,4722823120,00,0.00,N,2,230,
20231211,11230,11190,11300,10990,757559,8449163020,00,0.00,N,2,50,
20231204,11180,11400,11410,11100,703444,7911484290,00,0.00,N,5,-220,
20231127,11400,11700,11700,11280,730970,8351855110,00,0.00,N,5,-290,
20231120,11690,11950,11950,11610,258827,3047062320,00,0.00,N,5,-260,
20231113,11950,11700,12320,11570,308675,3691135760,00,0.00,N,2,170,
20231106,11780,11800,11900,11510,203729,2384971040,00,0.00,N,2,40,
20231030,11740,11280,11830,11090,255684,2934765150,00,0.00,N,2,460,
20231023,11280,11310,11550,11210,194666,2201749470,00,0.00,N,5,-50,
20231016,11330,11410,11620,11210,284987,3241080890,00,0.00,N,5,-80,
20231010,11410,11050,11490,11040,118871,1345634930,00,0.00,N,2,360,
20231004,11050,11240,11240,10950,304001,3357254505,00,0.00,N,5,-190,
20230925,11240,11400,11420,11150,194306,2189486430,00,0.00,N,5,-60,
20230918,11300,11600,11690,11190,702846,8026016930,00,0.00,N,5,-340,
20230911,11640,11760,12350,11600,573491,6751129330,00,0.00,N,5,-120,
20230904,11760,12470,12600,11660,568191,6800738810,00,0.00,N,5,-710,
20230828,12470,12240,12640,12170,329273,4095553790,00,0.00,N,2,180,
20230821,12290,12060,12400,11860,372383,4537350030,00,0.00,N,2,180,
20230814,12110,12360,12590,11790,454228,5515268380,00,0.00,N,5,-250,
20230807,12360,12000,12390,11720,645651,7767137120,00,0.00,N,2,410,
20230731,11950,11180,12250,11170,878704,10351608380,00,0.00,N,2,780,
20230724,11170,11500,11650,10510,849100,9323566930,00,0.00,N,5,-290,
20230717,11460,12000,12040,11270,624874,7268007990,00,0.00,N,5,-590,
20230710,12050,12210,12410,11950,795775,9624173420,00,0.00,N,5,-210,
20230703,12260,12730,13500,12040,1087001,13517002490,00,0.00,N,5,-500,
20230626,12760,12910,13060,12640,552458,7083952630,00,0.00,N,5,-170,
20230619,12930,13070,13690,12680,738802,9626305540,00,0.00,N,5,-270,
20230612,13200,12730,13820,12500,1407648,18654517640,00,0.00,N,2,550,
20230605,12650,11750,12760,11640,790087,9740413120,00,0.00,N,2,970,
20230530,11680,11770,12170,11300,843290,9884803610,00,0.00,N,5,-50,
20230522,11730,12520,12550,11730,829908,10087771070,00,0.00,N,5,-790,
20230515,12520,13800,14100,12460,1071730,14141025920,00,0.00,N,5,-1280,
20230508,13800,13130,14220,12940,1648712,22258569300,00,0.00,N,2,540,
20230502,13260,12200,13390,12190,1072761,13924032820,00,0.00,N,2,1100,
20230424,12160,11990,12660,11990,1935289,24037500110,00,0.00,N,2,260,
20230417,11900,11410,12820,11010,2686313,31806916210,00,0.00,N,2,650,
20230410,11250,12990,14300,10650,7450732,86797180250,00,0.00,N,2,11250,