stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,10210,9810,10440,9230,626051,6140548620,00,0.00,N,2,110,
20250131,10100,10320,10570,10000,186178,1902460460,00,0.00,N,5,-840,
20250120,10940,12170,12350,10940,1471527,17137780520,00,0.00,N,5,-1460,
20250113,12400,10420,13450,9830,6913356,83999788760,00,0.00,N,2,1860,
20250106,10540,8790,12000,8680,8207512,89625282350,00,0.00,N,2,1990,
20241230,8550,7510,8880,7510,459865,3882419460,00,0.00,N,2,1040,
20241223,7510,7580,7920,7460,122624,945302040,00,0.00,N,5,-50,
20241216,7560,7690,8040,7450,235388,1814574290,00,0.00,N,2,130,
20241209,7430,6700,7540,6110,271300,1857713130,00,0.00,N,2,570,
20241202,6860,7020,8260,6800,1524390,11580256520,00,0.00,N,5,-160,
20241125,7020,7290,7750,6900,179148,1317897540,00,0.00,N,5,-270,
20241118,7290,7400,7660,7280,123725,920006270,00,0.00,N,5,-240,
20241111,7530,9150,9340,7030,377244,2944631530,00,0.00,N,5,-1610,
20241104,9140,9150,10070,9050,209837,1994861450,00,0.00,N,5,-10,
20241028,9150,9090,10170,9030,459323,4396100750,00,0.00,N,2,120,
20241021,9030,9350,9670,8800,272500,2487157530,00,0.00,N,5,-360,
20241014,9390,9950,11420,9320,1167086,12134575120,00,0.00,N,5,-540,
20241007,9930,9750,10880,9560,524817,5316854280,00,0.00,N,2,330,
20240930,9600,10100,10130,9220,341400,3313519610,00,0.00,N,5,-490,
20240923,10090,8650,11880,8470,2700649,29270933890,00,0.00,N,2,1440,
20240919,8650,8940,9140,8520,106404,931441060,00,0.00,N,5,-280,
20240909,8930,7810,10460,7510,1630781,15245686210,00,0.00,N,2,730,
20240902,8200,9900,9940,8120,370532,3316400540,00,0.00,N,5,-1700,
20240826,9900,10410,10540,9500,363544,3582599660,00,0.00,N,5,-590,
20240819,10490,11560,11660,10270,359944,3980643620,00,0.00,N,5,-1030,
20240812,11520,10990,11960,10740,606680,6892529390,00,0.00,N,2,720,
20240805,10800,12140,12200,9450,855547,9259472180,00,0.00,N,5,-1830,
20240729,12630,15300,15460,12460,615168,8479980900,00,0.00,N,5,-2310,
20240722,14940,15670,15850,14500,344970,5187555500,00,0.00,N,5,-920,
20240715,15860,19000,19250,15510,639634,10787913510,00,0.00,N,5,-3140,
20240708,19000,19820,20250,18430,537665,10280959770,00,0.00,N,5,-880,
20240701,19880,22250,22250,19680,779543,15970517020,00,0.00,N,5,-1820,
20240624,21700,21150,22100,19570,820420,17217809600,00,0.00,N,2,700,
20240617,21000,21150,22750,20700,1211662,26420021400,00,0.00,N,5,-150,
20240610,21150,20800,21950,19680,1194590,24890431430,00,0.00,N,2,350,
20240603,20800,21950,23050,20000,1445687,31266638910,00,0.00,N,5,-1200,
20240527,22000,22250,25250,21700,3020408,70240359500,00,0.00,N,5,-150,
20240520,22150,19280,22900,17810,2926039,61509379310,00,0.00,N,2,2660,
20240513,19490,19790,20250,19000,452506,8842321520,00,0.00,N,5,-120,
20240507,19610,21400,21600,19590,700895,14449083300,00,0.00,N,5,-1390,
20240429,21000,19950,21700,19200,1794894,36842243390,00,0.00,N,2,1320,
20240422,19680,20350,22200,19200,2626393,53819392950,00,0.00,N,5,-1320,
20240415,21000,22950,26200,20100,5768358,135823670900,00,0.00,N,5,-2850,
20240408,23850,28100,29450,21700,7483608,193249346250,00,0.00,N,5,-5400,
20240401,29250,21550,31350,21100,12027735,325840086000,00,0.00,N,2,7750,
20240325,21500,21150,22450,20550,1020775,21887209800,00,0.00,N,2,200,
20240318,21300,20900,22750,20300,1098292,23561961400,00,0.00,N,2,400,
20240311,20900,21350,23000,20700,1150597,24986645050,00,0.00,N,5,-1300,
20240304,22200,21900,23900,21150,2458445,55214176700,00,0.00,N,2,800,
20240226,21400,20200,24400,19520,5741261,127591384630,00,0.00,N,2,1400,
20240219,20000,20300,21300,19050,1543270,30838713710,00,0.00,N,5,-500,
20240213,20500,21150,22100,20050,1395500,29462152500,00,0.00,N,5,-50,
20240205,20550,20150,20700,18220,1566030,30681127480,00,0.00,N,2,400,
20240129,20150,23300,27150,19300,13192881,316955568570,00,0.00,N,5,-1700,
20240122,21850,17390,25000,17330,10073104,223808340480,00,0.00,N,2,4760,
20240115,17090,17970,18390,16060,653944,11333443490,00,0.00,N,5,-810,
20240108,17900,19130,19530,17400,1160871,21459007690,00,0.00,N,5,-1400,
20240102,19300,17800,20400,17600,1855061,35391669390,00,0.00,N,2,1550,
20231226,17750,18300,18460,17250,570476,10156158330,00,0.00,N,5,-270,
20231218,18020,17720,19340,17690,934107,17400054930,00,0.00,N,2,370,
20231211,17650,18500,22200,17500,4989212,98185022800,00,0.00,N,5,-660,
20231204,18310,17490,20100,16100,1712224,31261850130,00,0.00,N,2,660,
20231127,17650,19220,20050,17650,1404282,26668786570,00,0.00,N,5,-1570,
20231120,19220,17630,19450,16690,1677164,30200779540,00,0.00,N,2,1400,
20231113,17820,17490,19810,14510,3197247,55990788820,00,0.00,N,2,540,
20231106,17280,23250,23250,16900,1897075,37819731380,00,0.00,N,5,-5670,
20231030,22950,20350,24000,18750,3121954,66838987680,00,0.00,N,2,2750,
20231023,20200,23650,27100,20200,4694584,113156271400,00,0.00,N,5,-3650,
20231016,23850,27300,32400,23350,23543236,666994219450,00,0.00,N,5,-3450,
20231010,27300,28000,28500,19980,18679599,435287379980,00,0.00,N,2,27300,