stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2255,2460,2600,2240,755454,1832565405,00,0.00,N,5,-215,
20250217,2470,2600,2680,2370,1614366,4057047735,00,0.00,N,5,-160,
20250210,2630,2480,2785,2465,1631111,4333021295,00,0.00,N,2,165,
20250203,2465,2780,2780,2450,2347042,6138910435,00,0.00,N,5,-390,
20250131,2855,2930,3020,2855,344746,1017000725,00,0.00,N,5,-105,
20250120,2960,2675,3830,2605,26683381,85613308515,00,0.00,N,2,595,
20250113,2365,2145,2740,2110,1756832,4406830905,00,0.00,N,2,200,
20250106,2165,2170,2195,2130,91976,199161545,00,0.00,N,2,10,
20241230,2155,2010,2200,2010,112332,237150455,00,0.00,N,2,90,
20241223,2065,2135,2670,2065,757593,1747929775,00,0.00,N,5,-55,
20241216,2120,2165,2200,2080,123018,262842845,00,0.00,N,5,-45,
20241209,2165,2005,2185,1945,184855,381762036,00,0.00,N,2,40,
20241202,2125,2365,2550,1980,347021,785667150,00,0.00,N,5,-240,
20241125,2365,2580,2635,2320,196765,485780705,00,0.00,N,5,-215,
20241118,2580,2350,2595,2260,262321,633306800,00,0.00,N,2,240,
20241111,2340,2575,2575,2280,182518,436419945,00,0.00,N,5,-235,
20241104,2575,2725,2730,2400,188968,493618195,00,0.00,N,5,-150,
20241028,2725,2630,2875,2565,630121,1712090335,00,0.00,N,2,95,
20241021,2630,2540,2830,2445,505737,1336236410,00,0.00,N,2,95,
20241014,2535,2550,2590,2515,100697,256108465,00,0.00,N,5,-15,
20241007,2550,2450,2590,2425,91696,231571430,00,0.00,N,2,100,
20240930,2450,2555,2575,2415,65791,162891170,00,0.00,N,5,-110,
20240923,2560,2390,2790,2345,626033,1611292105,00,0.00,N,2,185,
20240919,2375,2400,2415,2340,31525,74687100,00,0.00,N,5,-25,
20240909,2400,2315,2475,2290,176729,418253685,00,0.00,N,2,35,
20240902,2365,2645,2705,2325,264569,656446470,00,0.00,N,5,-280,
20240826,2645,2805,2835,2525,206429,550173075,00,0.00,N,5,-160,
20240819,2805,2800,2855,2600,215613,595638770,00,0.00,N,2,5,
20240812,2800,2785,3160,2750,957157,2806973155,00,0.00,N,5,-25,
20240805,2825,2950,2950,2210,1446470,3908473865,00,0.00,N,5,-125,
20240729,2950,2960,3110,2920,191779,577043160,00,0.00,N,5,-30,
20240722,2980,3200,3280,2980,167871,514376110,00,0.00,N,5,-210,
20240715,3190,3435,3450,3100,327989,1074026460,00,0.00,N,5,-245,
20240708,3435,3410,3480,3385,188732,646418195,00,0.00,N,3,0,
20240701,3435,3420,3540,3375,277831,953061775,00,0.00,N,2,5,
20240624,3430,3620,3655,3410,412605,1432935735,00,0.00,N,5,-220,
20240617,3650,3670,3980,3600,1473077,5609164645,00,0.00,N,5,-10,
20240610,3660,3565,3695,3520,453118,1636774200,00,0.00,N,2,95,
20240603,3565,3890,4270,3550,4539054,18109464445,00,0.00,N,5,-95,
20240527,3660,3305,4210,3275,10683811,42136359470,00,0.00,N,2,345,
20240520,3315,3450,3485,3250,249588,833121205,00,0.00,N,5,-65,
20240513,3380,3400,3490,3300,298368,1012865170,00,0.00,N,5,-35,
20240507,3415,3425,3500,3375,167142,571161335,00,0.00,N,5,-5,
20240429,3420,3340,3465,3340,219787,747259095,00,0.00,N,2,85,
20240422,3335,3300,3455,3300,346102,1166622535,00,0.00,N,5,-10,
20240415,3345,3755,3790,3340,554045,1959287765,00,0.00,N,5,-445,
20240408,3790,3885,3950,3750,439144,1688445270,00,0.00,N,5,-90,
20240401,3880,3740,3945,3730,644453,2461416270,00,0.00,N,2,105,
20240325,3775,3835,3935,3725,720447,2754789915,00,0.00,N,5,-55,
20240318,3830,3860,3900,3715,610962,2317555640,00,0.00,N,5,-50,
20240311,3880,3840,4015,3790,617833,2399753460,00,0.00,N,2,5,
20240304,3875,4245,4295,3825,834871,3356611605,00,0.00,N,5,-370,
20240226,4245,4195,4600,4100,1300374,5657911915,00,0.00,N,2,25,
20240219,4220,4305,4675,4165,2695072,11964373775,00,0.00,N,5,-30,
20240213,4250,4620,4620,4170,1715985,7446573465,00,0.00,N,5,-330,
20240205,4580,4260,4790,4240,10869692,50176973250,00,0.00,N,2,345,
20240129,4235,3875,4850,3825,21911232,98854470860,00,0.00,N,2,360,
20240122,3875,3860,4680,3760,12165507,53160605965,00,0.00,N,2,35,
20240115,3840,3975,4100,3740,439261,1702203075,00,0.00,N,5,-140,
20240108,3980,3965,4195,3920,928731,3770608650,00,0.00,N,2,15,
20240102,3965,3820,4030,3805,426550,1671263845,00,0.00,N,2,145,
20231226,3820,3790,3850,3730,229480,865194825,00,0.00,N,2,30,
20231218,3790,3840,3990,3790,473310,1833483785,00,0.00,N,5,-50,
20231211,3840,3915,3975,3750,552628,2132375155,00,0.00,N,5,-25,
20231204,3865,4000,4110,3810,1049923,4108354810,00,0.00,N,5,-135,
20231127,4000,3875,4695,3805,5653576,24546074365,00,0.00,N,2,105,
20231120,3895,3780,4140,3720,1499108,5942781940,00,0.00,N,2,115,
20231113,3780,3885,4070,3610,1198973,4634355925,00,0.00,N,5,-95,
20231106,3875,4200,4290,3765,1873168,7648675985,00,0.00,N,5,-330,
20231030,4205,3550,4535,3490,16366079,68391270595,00,0.00,N,2,605,
20231023,3600,3485,4145,3485,1075342,4047430490,00,0.00,N,2,55,
20231016,3545,4670,5270,3500,11635218,54792280940,00,0.00,N,5,-725,
20231010,4270,4370,4540,4130,424685,1851377560,00,0.00,N,5,-100,
20231004,4370,4415,4490,4050,338831,1435791000,00,0.00,N,5,-45,
20230925,4415,4455,4510,4180,404478,1765593125,00,0.00,N,5,-40,
20230918,4455,5000,6140,4455,5947231,31887396705,00,0.00,N,5,-555,
20230911,5010,4715,5140,4690,942361,4632984070,00,0.00,N,2,280,
20230904,4730,5000,5120,4620,1251738,6125810075,00,0.00,N,5,-215,
20230828,4945,5700,5750,4805,2700614,14039584600,00,0.00,N,5,-715,
20230821,5660,5420,6450,5240,8239153,47594284240,00,0.00,N,2,190,
20230814,5470,6850,7250,5470,13402381,88803794250,00,0.00,N,5,-1270,
20230807,6740,5820,6740,5110,34037437,204991460680,00,0.00,N,2,1300,
20230731,5440,4310,5440,4060,4134599,20454074605,00,0.00,N,2,1130,
20230724,4310,4915,4915,4020,1346519,5851446375,00,0.00,N,5,-545,
20230717,4855,5380,5380,4805,1222246,6163065450,00,0.00,N,5,-485,
20230710,5340,5800,5860,5270,1436374,8036952210,00,0.00,N,5,-460,
20230703,5800,6490,7050,5800,4455531,28137995110,00,0.00,N,5,-720,
20230626,6520,7820,7900,6500,1775383,12995306460,00,0.00,N,5,-1380,
20230619,7900,8010,8690,7900,8593819,71719961060,00,0.00,N,5,-60,
20230612,7960,8220,9680,7510,24606978,213357748770,00,0.00,N,2,100,
20230605,7860,8210,8830,7270,15947732,129368565550,00,0.00,N,5,-340,
20230601,8200,10000,13000,8070,17282091,168717564940,00,0.00,N,2,8200,