stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,10570,10490,10930,9680,1043727,10695586840,00,0.00,N,5,-90,
20250131,10660,11000,11000,10660,155046,1674379900,00,0.00,N,5,-290,
20250120,10950,11810,12300,10900,931234,10796699560,00,0.00,N,5,-860,
20250113,11810,11610,12400,11510,742256,8857249860,00,0.00,N,2,50,
20250106,11760,11620,12400,11620,1099313,13217326390,00,0.00,N,2,150,
20241230,11610,10960,11830,10760,483162,5468945980,00,0.00,N,2,550,
20241223,11060,11400,12240,10910,536946,6143900440,00,0.00,N,5,-340,
20241216,11400,12610,12810,11390,817072,9875571060,00,0.00,N,5,-1170,
20241209,12570,11570,13100,10840,2163764,25282551303,00,0.00,N,2,880,
20241202,11690,12530,12800,11450,714930,8549763590,00,0.00,N,5,-720,
20241125,12410,12170,13490,12170,826425,10784044230,00,0.00,N,2,270,
20241118,12140,12300,13030,12140,632733,7983401650,00,0.00,N,5,-360,
20241111,12500,15560,15580,12000,1235685,16742235220,00,0.00,N,5,-3070,
20241104,15570,17020,17700,15280,1116027,18228317040,00,0.00,N,5,-1490,
20241028,17060,15650,18190,15650,1880179,32615210970,00,0.00,N,2,1550,
20241021,15510,17040,17300,15390,875456,14045143120,00,0.00,N,5,-1530,
20241014,17040,19060,19520,16910,2338912,41619239140,00,0.00,N,5,-2240,
20241007,19280,19900,21650,19150,1270566,26028746870,00,0.00,N,5,-520,
20240930,19800,20950,21400,19550,442017,8971265740,00,0.00,N,5,-800,
20240923,20600,18300,21250,17970,898829,17812641790,00,0.00,N,2,2470,
20240919,18130,18530,18730,17950,172326,3157897430,00,0.00,N,5,-400,
20240909,18530,17450,18940,16800,743890,13351590080,00,0.00,N,2,820,
20240902,17710,20000,21800,17710,1446499,28435133690,00,0.00,N,5,-2250,
20240826,19960,21250,21750,19670,2182224,42023302690,00,0.00,N,5,-1240,
20240819,21200,21300,22100,20400,623367,13215842250,00,0.00,N,3,0,
20240812,21200,21500,22100,20750,432874,9232549300,00,0.00,N,5,-100,
20240805,21300,23450,23450,20150,893240,18961477050,00,0.00,N,5,-2350,
20240729,23650,23650,24850,23300,442027,10593342450,00,0.00,N,2,50,
20240722,23600,26650,26850,23200,993878,24331339050,00,0.00,N,5,-3450,
20240715,27050,30000,30150,26000,1151263,31932045600,00,0.00,N,5,-2950,
20240708,30000,31400,32950,30000,893590,27773069800,00,0.00,N,5,-1400,
20240701,31400,30550,34300,30550,1189689,38918429700,00,0.00,N,2,1150,
20240624,30250,30950,31200,29300,488252,14892111850,00,0.00,N,5,-950,
20240617,31200,32700,32700,30700,645382,20332944250,00,0.00,N,5,-1250,
20240610,32450,33800,35450,31450,1169044,38947669700,00,0.00,N,5,-1850,
20240603,34300,35750,35750,32550,779490,26523584100,00,0.00,N,5,-1050,
20240527,35350,33500,36150,33100,883598,30564966850,00,0.00,N,2,1650,
20240520,33700,33800,34350,31550,641321,21234791700,00,0.00,N,3,0,
20240513,33700,34100,34900,33550,433355,14764342600,00,0.00,N,5,-250,
20240507,33950,37200,37200,33750,935327,32474755850,00,0.00,N,5,-3150,
20240429,37100,35000,38050,34650,1033419,37952054700,00,0.00,N,2,2050,
20240422,35050,30950,37300,30950,1644481,56159466850,00,0.00,N,2,4500,
20240415,30550,31900,32250,29900,1217061,37416676550,00,0.00,N,5,-2000,
20240408,32550,36850,36900,32500,1318915,45505204550,00,0.00,N,5,-4500,
20240401,37050,39600,40250,36900,1218887,47101132000,00,0.00,N,5,-2550,
20240325,39600,41800,42150,39300,1225287,49909351900,00,0.00,N,5,-1900,
20240318,41500,40000,42350,40000,1164853,48043475150,00,0.00,N,2,1500,
20240311,40000,44500,44500,39400,2309763,96512481950,00,0.00,N,5,-4500,
20240304,44500,46000,49500,44100,3143350,147223786850,00,0.00,N,5,-550,
20240226,45050,44450,47000,43800,1683414,76484747250,00,0.00,N,2,650,
20240219,44400,42300,49400,40550,4059628,183167342500,00,0.00,N,2,2400,
20240213,42000,41000,43750,38850,1580446,65421692350,00,0.00,N,2,800,
20240205,41200,41600,42150,39600,1904572,73596935550,00,0.00,N,5,-600,
20240129,41800,40100,42850,38900,1268376,51662986700,00,0.00,N,2,2350,
20240122,39450,46150,46200,38300,1840364,75119665750,00,0.00,N,5,-6450,
20240115,45900,44900,48950,42800,1313090,60789745300,00,0.00,N,2,1000,
20240108,44900,49950,49950,44500,935450,44219403100,00,0.00,N,5,-4100,
20240102,49000,44450,49800,43000,1350495,62715656550,00,0.00,N,2,4500,
20231226,44500,46200,46500,43750,685583,31096581700,00,0.00,N,5,-1700,
20231218,46200,51600,54200,45900,1685720,83375776800,00,0.00,N,5,-5400,
20231211,51600,50100,52900,46350,2724672,136092392350,00,0.00,N,2,2050,
20231204,49550,43500,51000,41900,3666948,166934358000,00,0.00,N,2,9000,
20231127,40550,42000,42350,40100,1673738,64431955400,00,0.00,N,5,-1350,
20231120,41900,40100,44700,40100,715117,30244221900,00,0.00,N,2,1800,
20231113,40100,39700,42150,38300,589442,23732879650,00,0.00,N,2,1050,
20231106,39050,44150,46700,38800,1023430,43746469650,00,0.00,N,5,-2550,
20231030,41600,44650,44800,39650,1063886,44122846350,00,0.00,N,5,-3000,
20231023,44600,46350,48600,42650,732086,33142603300,00,0.00,N,5,-2250,
20231016,46850,50400,52100,46500,530442,25969334350,00,0.00,N,5,-4150,
20231010,51000,51300,53600,50000,435767,22560543900,00,0.00,N,2,200,
20231004,50800,51100,52300,48450,356691,17853654900,00,0.00,N,5,-1200,
20230925,52000,54200,54200,50500,339618,17702833300,00,0.00,N,5,-2500,
20230918,54500,56400,57700,53100,462787,25526570500,00,0.00,N,5,-3000,
20230911,57500,59000,59400,55500,720659,40910643600,00,0.00,N,5,-1500,
20230904,59000,61700,63900,58200,678211,41138768400,00,0.00,N,5,-3300,
20230828,62300,64400,66300,62000,761444,48701335200,00,0.00,N,5,-1100,
20230821,63400,68800,69300,62400,908956,59360065200,00,0.00,N,5,-4600,
20230814,68000,69300,71700,66900,649741,45059001300,00,0.00,N,5,-700,
20230807,68700,75400,75700,68100,1612667,112869627000,00,0.00,N,5,-6700,
20230731,75400,81300,87700,74600,3279064,268129914300,00,0.00,N,5,-3300,
20230724,78700,73300,87500,72600,4060614,322063592200,00,0.00,N,2,6200,
20230717,72500,66600,78900,65700,3038993,217411092300,00,0.00,N,2,5100,
20230710,67400,70800,72500,66000,1370562,94011665000,00,0.00,N,5,-3100,
20230703,70500,74100,78700,68600,1631671,118496971300,00,0.00,N,5,-2500,
20230626,73000,71500,74900,67800,1408032,100303437500,00,0.00,N,2,300,
20230619,72700,66700,75000,62800,2331263,162856432000,00,0.00,N,2,5700,
20230612,67000,56300,69800,56100,5595427,359794742200,00,0.00,N,2,11700,
20230605,55300,54500,56000,52900,928397,50722725100,00,0.00,N,2,800,
20230530,54500,49500,55400,48950,1009381,53717224050,00,0.00,N,2,5300,
20230522,49200,46900,50100,46800,719003,35386846800,00,0.00,N,2,2300,
20230515,46900,48050,50200,46250,761614,36494897250,00,0.00,N,5,-1450,
20230508,48350,46600,52900,46300,1259164,63591599200,00,0.00,N,2,2350,
20230502,46000,46050,47450,45200,287756,13262528150,00,0.00,N,3,0,
20230424,46000,50900,51400,43900,838442,40109710250,00,0.00,N,5,-4900,
20230417,50900,57500,57700,50300,1329863,72127785200,00,0.00,N,5,-7000,
20230410,57900,53200,58000,50300,2211133,119916174300,00,0.00,N,2,4700,
20230403,53200,48300,57000,48250,2977662,156481321600,00,0.00,N,2,5300,
20230327,47900,43050,48500,42450,1049008,47669349550,00,0.00,N,2,4900,
20230320,43000,41700,44150,41100,840025,35993410750,00,0.00,N,2,1550,
20230313,41450,43300,44200,40600,1197518,50000317200,00,0.00,N,5,-2050,
20230306,43500,49350,51400,42700,1562472,74158065050,00,0.00,N,5,-4800,
20230227,48300,46300,48800,44900,1165471,54471390350,00,0.00,N,2,1550,
20230220,46750,47900,49300,46150,606603,28867386250,00,0.00,N,5,-1150,
20230213,47900,48150,49900,46350,1035837,49660262600,00,0.00,N,5,-250,
20230206,48150,50600,54200,47900,925094,47369055000,00,0.00,N,5,-3050,
20230130,51200,45750,51400,44200,784904,37755277050,00,0.00,N,2,5450,
20230125,45750,43550,46650,43300,288633,12966128150,00,0.00,N,2,2500,
20230116,43250,43400,44600,41850,328338,14179045350,00,0.00,N,5,-150,
20230109,43400,41850,45100,41350,690824,30074501900,00,0.00,N,2,2200,
20230102,41200,40650,42200,39300,519104,21236112800,00,0.00,N,2,850,
20221226,40350,43200,45350,39900,608458,25846466300,00,0.00,N,5,-2850,
20221219,43200,44000,45000,42500,476200,20916477750,00,0.00,N,5,-550,
20221212,43750,46050,47050,43550,537273,24366146250,00,0.00,N,5,-2850,
20221205,46600,51800,52600,45650,1345996,66587792150,00,0.00,N,5,-5400,
20221128,52000,54100,55200,51000,630945,33388636300,00,0.00,N,5,-2400,
20221121,54400,51700,54600,48900,795577,41350880500,00,0.00,N,2,2500,
20221114,51900,51900,54600,50600,927361,48773636800,00,0.00,N,2,800,
20221107,51100,52900,53500,48550,1085211,55018749400,00,0.00,N,5,-2400,
20221031,53500,49200,54900,48200,2033082,103853972050,00,0.00,N,2,5700,
20221024,47800,44850,49500,43950,1862876,87505740800,00,0.00,N,2,3100,
20221017,44700,40250,46200,39400,2698479,117427412350,00,0.00,N,2,3500,
20221011,41200,43000,43150,39700,1935888,79496193750,00,0.00,N,5,-3000,
20221004,44200,42550,50000,41400,6854326,313202388500,00,0.00,N,2,2500,
20220930,41700,54000,54000,39900,3788959,165749531200,00,0.00,N,2,41700,