stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,15610,15460,15890,13650,1306119,19211688870,00,0.00,N,5,-240,
20250131,15850,15560,16190,15480,430043,6792782950,00,0.00,N,2,330,
20250120,15520,14090,16480,13870,2858795,44323173160,00,0.00,N,2,1470,
20250113,14050,14340,14780,13750,930413,13209455240,00,0.00,N,5,-410,
20250106,14460,14950,15090,13200,1586602,22493508380,00,0.00,N,5,-240,
20241230,14700,13120,15340,12820,1238009,17816803940,00,0.00,N,2,1580,
20241223,13120,13330,14050,12760,775405,10283608960,00,0.00,N,5,-60,
20241216,13180,12930,14700,12700,3117932,42653638410,00,0.00,N,2,690,
20241209,12490,9840,12500,9550,1506639,17009178360,00,0.00,N,2,2250,
20241202,10240,11350,11450,9740,756600,7924993840,00,0.00,N,5,-1010,
20241125,11250,10200,12130,10200,1174392,13138135540,00,0.00,N,2,1090,
20241118,10160,10100,10410,9730,436385,4388490550,00,0.00,N,2,100,
20241111,10060,11500,11540,9580,807327,8257066780,00,0.00,N,5,-1490,
20241104,11550,11390,12360,11310,603274,7127977100,00,0.00,N,2,180,
20241028,11370,11630,12120,11160,533121,6202712250,00,0.00,N,5,-330,
20241021,11700,12450,12570,11000,632363,7533123820,00,0.00,N,5,-650,
20241014,12350,12890,13870,11940,845125,10891361980,00,0.00,N,5,-540,
20241007,12890,13260,13700,12750,588951,7763730640,00,0.00,N,5,-110,
20240930,13000,13820,13830,12800,231127,3044600430,00,0.00,N,5,-620,
20240923,13620,12530,14170,12370,693035,9264594310,00,0.00,N,2,1030,
20240919,12590,12850,13080,12230,215094,2723333170,00,0.00,N,5,-250,
20240909,12840,11830,13300,11640,732299,9338957310,00,0.00,N,2,710,
20240902,12130,14280,14350,12050,964373,12607924010,00,0.00,N,5,-2310,
20240826,14440,15940,15950,14100,742725,10852538310,00,0.00,N,5,-1080,
20240819,15520,16000,16680,15260,802945,12841889670,00,0.00,N,5,-300,
20240812,15820,14980,16000,14750,675350,10366089580,00,0.00,N,2,920,
20240805,14900,16610,16660,13240,1475290,21983790380,00,0.00,N,5,-2070,
20240729,16970,17930,18790,16800,829877,14710637780,00,0.00,N,5,-960,
20240722,17930,18770,19480,17750,1615237,29677697920,00,0.00,N,5,-1150,
20240715,19080,20350,23200,19010,2750639,57116821660,00,0.00,N,5,-1120,
20240708,20200,21350,22150,20050,1067887,22754689550,00,0.00,N,5,-1400,
20240701,21600,21050,22200,20250,1386827,29536852900,00,0.00,N,2,800,
20240624,20800,21650,22000,20050,1142162,23685406400,00,0.00,N,5,-850,
20240617,21650,21850,23300,21500,2110534,46882978200,00,0.00,N,2,250,
20240610,21400,24600,25950,21350,3373078,78766260250,00,0.00,N,5,-3250,
20240603,24650,24000,25600,23800,1482416,36655105700,00,0.00,N,2,950,
20240527,23700,24550,25900,23400,2053147,50568765700,00,0.00,N,5,-500,
20240520,24200,25150,25200,23350,1619773,39241149750,00,0.00,N,5,-950,
20240513,25150,26300,26850,25000,1485505,38235945550,00,0.00,N,5,-850,
20240507,26000,26950,28500,25900,2058701,56298040600,00,0.00,N,5,-400,
20240429,26400,26950,27350,25100,1229481,32483902100,00,0.00,N,5,-250,
20240422,26650,26850,27850,26050,1938529,52268826450,00,0.00,N,5,-1000,
20240415,27650,28400,29850,26500,4790940,136783296750,00,0.00,N,5,-1500,
20240408,29150,27450,29650,25850,2986674,82403824900,00,0.00,N,2,2000,
20240401,27150,28850,29650,26800,3215470,90363442250,00,0.00,N,5,-1450,
20240325,28600,29850,30400,27250,5239823,151373450850,00,0.00,N,5,-1050,
20240318,29650,31800,33450,29500,4475213,140369246850,00,0.00,N,5,-2300,
20240311,31950,32500,34200,29500,8296641,263982004850,00,0.00,N,5,-1500,
20240304,33450,33450,38800,30150,15762643,543667037800,00,0.00,N,2,800,
20240226,32650,32600,35350,31800,6862317,230286294700,00,0.00,N,5,-650,
20240219,33300,29300,35800,28900,19213792,629599451200,00,0.00,N,2,3300,
20240213,30000,26850,32600,26350,24193662,712919258200,00,0.00,N,2,5350,
20240205,24650,20100,26050,19170,8438859,201895737580,00,0.00,N,2,4670,
20240129,19980,23550,23600,19150,3193583,66356732800,00,0.00,N,5,-3520,
20240122,23500,24300,25350,22550,6077879,145777314200,00,0.00,N,5,-100,
20240115,23600,23000,24000,21400,4929189,113919840250,00,0.00,N,2,1250,
20240108,22350,25300,25400,21650,6028031,140176252300,00,0.00,N,5,-2550,
20240102,24900,25300,27500,23900,8386230,216952191250,00,0.00,N,5,-750,
20231226,25650,26800,27250,24900,6844806,176815703950,00,0.00,N,5,-400,
20231218,26050,22600,28600,22400,25610046,645940841159,00,0.00,N,2,4400,
20231211,21650,22600,26300,21150,14823897,345705055450,00,0.00,N,5,-200,
20231204,21850,20800,22400,18950,4924474,101019552100,00,0.00,N,2,600,
20231127,21250,21600,23750,20600,11008026,245407469650,00,0.00,N,2,300,
20231120,20950,17300,21250,17100,6199468,124484047260,00,0.00,N,2,4010,
20231113,16940,16750,17710,15930,1053745,17913252090,00,0.00,N,2,330,
20231106,16610,16580,17890,15890,1391976,23588580550,00,0.00,N,2,190,
20231030,16420,14110,16420,13920,954836,14552197960,00,0.00,N,2,2100,
20231023,14320,15300,16250,14170,772844,11672601620,00,0.00,N,5,-1080,
20231016,15400,16800,17760,15180,940780,15469932330,00,0.00,N,5,-1650,
20231010,17050,16940,17370,15620,667919,11076588210,00,0.00,N,2,110,
20231004,16940,17840,18010,16700,377278,6541887380,00,0.00,N,5,-1230,
20230925,18170,18400,18400,17620,374413,6712173490,00,0.00,N,2,140,
20230918,18030,19600,19830,17510,1889171,35971622500,00,0.00,N,5,-2070,
20230911,20100,19600,22850,19100,4387597,90686485580,00,0.00,N,2,540,
20230904,19560,19720,20800,18860,2950290,58734188250,00,0.00,N,5,-40,
20230828,19600,18420,20300,18100,2101324,39886060980,00,0.00,N,2,1380,
20230821,18220,18520,19660,18200,1481444,28142263680,00,0.00,N,5,-140,
20230814,18360,18990,19750,17670,1355215,25492623270,00,0.00,N,5,-850,
20230807,19210,20750,20800,18700,1895777,37256700110,00,0.00,N,5,-1940,
20230731,21150,21550,23450,19960,5289357,116282612280,00,0.00,N,2,400,
20230724,20750,23450,23500,19260,4198545,88729947150,00,0.00,N,5,-2550,
20230717,23300,21700,24550,21550,7713991,178208644450,00,0.00,N,2,1250,
20230710,22050,19280,23400,18410,6842598,146167535380,00,0.00,N,2,2760,
20230703,19290,19360,22450,18350,6060678,125069622050,00,0.00,N,2,100,
20230626,19190,19580,19830,18140,1702072,32652844070,00,0.00,N,5,-250,
20230619,19440,20400,20900,19100,2736486,54628785360,00,0.00,N,5,-960,
20230612,20400,19500,20950,18450,4557824,90767934440,00,0.00,N,2,830,
20230605,19570,20500,20600,19380,3068340,61037660100,00,0.00,N,5,-780,
20230530,20350,21000,23250,20000,10569576,232423825100,00,0.00,N,2,300,
20230522,20050,20150,22000,19630,6940116,143175173080,00,0.00,N,2,100,
20230515,19950,17830,21000,16300,7828858,151177198240,00,0.00,N,2,2030,
20230508,17920,17060,17920,15620,3271883,55078118770,00,0.00,N,2,990,
20230502,16930,17180,18500,16910,1800512,31511214010,00,0.00,N,5,-420,
20230424,17350,16370,20800,16020,12146020,225093276830,00,0.00,N,2,860,
20230417,16490,18050,18550,15980,3662007,62119568980,00,0.00,N,5,-1360,
20230410,17850,20150,20400,17570,4210588,78777169630,00,0.00,N,5,-2800,
20230403,20650,19560,21950,19030,5406434,112247884490,00,0.00,N,2,1090,
20230327,19560,23750,24450,19560,7396150,164557646270,00,0.00,N,5,-4440,
20230320,24000,23500,26300,22450,15907587,387664489900,00,0.00,N,2,900,
20230313,23100,21400,24550,20400,10248196,229378090700,00,0.00,N,2,1550,
20230306,21550,23350,25400,21150,10683606,251033162000,00,0.00,N,5,-1550,
20230227,23100,24500,25500,23050,10979127,265642432800,00,0.00,N,5,-1650,
20230220,24750,22600,27750,21550,35958662,890853212600,00,0.00,N,2,2350,
20230213,22400,16900,25500,16900,46414899,1040641856790,00,0.00,N,2,5770,
20230206,16630,17300,19440,16290,21002036,381163715050,00,0.00,N,5,-320,
20230130,16950,14750,18870,13930,34900445,591156386750,00,0.00,N,2,2830,
20230125,14120,12900,15880,12860,18727054,265669109110,00,0.00,N,2,1920,
20230116,12200,10950,13950,10800,22759375,281712094600,00,0.00,N,2,1300,
20230109,10900,8280,11550,8180,24929278,250771251570,00,0.00,N,2,2740,
20230102,8160,7410,9030,7010,16885499,142230817460,00,0.00,N,2,750,
20221226,7410,8350,8370,7410,1320222,10391772560,00,0.00,N,5,-970,
20221219,8380,9310,9760,8210,3593720,33351119600,00,0.00,N,5,-880,
20221212,9260,9590,10200,9040,8473273,81340772090,00,0.00,N,5,-40,
20221205,9300,8820,9630,8750,8778986,81145043260,00,0.00,N,2,600,
20221128,8700,8720,9050,8630,1315040,11607252910,00,0.00,N,5,-70,
20221121,8770,9300,9350,8700,1249248,11122008020,00,0.00,N,5,-630,
20221114,9400,8820,9980,8540,4233817,39346641580,00,0.00,N,2,670,
20221107,8730,8940,9260,8640,1827714,16395345420,00,0.00,N,5,-100,
20221031,8830,9280,10050,8650,4894376,46157883880,00,0.00,N,5,-200,
20221024,9030,8750,10900,8660,8909360,85766688080,00,0.00,N,2,500,
20221017,8530,9980,10750,8530,4052771,39796057080,00,0.00,N,5,-1870,
20221011,10400,11450,11900,10300,5732755,63503250250,00,0.00,N,5,-1550,
20221004,11950,12000,14300,11900,20873371,271522095650,00,0.00,N,2,1400,
20220926,10550,10800,15150,9490,39654370,490841728690,00,0.00,N,2,10550,