stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2830,3010,3065,2810,200839,588121395,00,0.00,N,5,-235,
20250217,3065,3005,3160,2960,214175,653650440,00,0.00,N,2,75,
20250210,2990,2965,3230,2820,487487,1500684880,00,0.00,N,2,55,
20250203,2935,2870,2975,2705,300571,859663890,00,0.00,N,2,40,
20250131,2895,3045,3045,2870,118783,346030315,00,0.00,N,5,-155,
20250120,3050,3000,3250,2700,1176121,3484045730,00,0.00,N,2,10,
20250113,3040,2945,3380,2680,3024380,9288907810,00,0.00,N,2,95,
20250106,2945,2740,3900,2700,16232318,54878065770,00,0.00,N,2,385,
20241230,2560,2340,2600,2305,131993,333570520,00,0.00,N,2,185,
20241223,2375,2270,2500,2270,101840,242407195,00,0.00,N,2,95,
20241216,2280,2240,2550,2205,506474,1199365355,00,0.00,N,2,40,
20241209,2240,2150,2360,1972,187086,407022649,00,0.00,N,2,90,
20241202,2150,2155,2500,2035,298449,674972395,00,0.00,N,5,-5,
20241125,2155,2160,2295,2115,121501,265012180,00,0.00,N,5,-25,
20241118,2180,2335,2465,2100,150242,339595720,00,0.00,N,5,-155,
20241111,2335,2585,2595,2280,132820,322578400,00,0.00,N,5,-275,
20241104,2610,2470,2695,2470,139919,358141700,00,0.00,N,2,125,
20241028,2485,2600,3150,2450,1043271,2915013105,00,0.00,N,5,-115,
20241021,2600,2550,2975,2305,1605424,4279040635,00,0.00,N,2,140,
20241014,2460,2700,2700,2460,163479,421391000,00,0.00,N,5,-160,
20241007,2620,2700,2830,2595,125537,334636865,00,0.00,N,5,-85,
20240930,2705,2615,2850,2550,123803,335474035,00,0.00,N,2,90,
20240923,2615,2350,2745,2350,373981,964251990,00,0.00,N,2,215,
20240919,2400,2410,2475,2355,69383,166712615,00,0.00,N,5,-30,
20240909,2430,2315,2785,2230,1543379,3889207255,00,0.00,N,2,115,
20240902,2315,2400,2500,2315,104187,247339470,00,0.00,N,5,-110,
20240826,2425,2430,2495,2360,69105,166885030,00,0.00,N,5,-25,
20240819,2450,2595,2595,2400,159608,393581890,00,0.00,N,5,-85,
20240812,2535,2325,2620,2325,194975,480765775,00,0.00,N,2,210,
20240805,2325,2250,2375,2000,374977,826499120,00,0.00,N,5,-55,
20240729,2380,2545,3095,2330,3200166,8886252060,00,0.00,N,5,-165,
20240722,2545,2695,3180,2495,1398018,3977985070,00,0.00,N,5,-155,
20240715,2700,2985,2985,2680,165475,466994635,00,0.00,N,5,-280,
20240708,2980,2980,3080,2945,92880,278891835,00,0.00,N,3,0,
20240701,2980,2945,2990,2820,135690,395547810,00,0.00,N,2,35,
20240624,2945,3135,3140,2830,190386,561717435,00,0.00,N,5,-220,
20240617,3165,3375,3490,3125,213199,697025680,00,0.00,N,5,-250,
20240610,3415,3490,3590,3405,117051,406277330,00,0.00,N,5,-110,
20240603,3525,3580,3700,3525,142934,513961850,00,0.00,N,5,-110,
20240527,3635,3530,3700,3360,247568,889178385,00,0.00,N,2,70,
20240520,3565,3410,3600,3310,207087,715036305,00,0.00,N,2,115,
20240513,3450,3555,3570,3410,134921,469814000,00,0.00,N,5,-115,
20240507,3565,3535,3930,3475,656459,2419409580,00,0.00,N,2,35,
20240429,3530,3380,3850,3375,518192,1865179705,00,0.00,N,2,120,
20240422,3410,3350,3510,3260,279966,940718540,00,0.00,N,2,120,
20240415,3290,3480,4090,3155,1901976,6857451075,00,0.00,N,5,-200,
20240408,3490,3665,3665,3395,156236,547763150,00,0.00,N,5,-195,
20240401,3685,3730,3875,3645,176595,663235335,00,0.00,N,5,-80,
20240325,3765,3850,3985,3715,335840,1289341340,00,0.00,N,5,-85,
20240318,3850,3600,3940,3590,619827,2328588140,00,0.00,N,2,275,
20240311,3575,3780,3835,3530,427523,1572033555,00,0.00,N,5,-275,
20240304,3850,3945,4075,3700,497603,1920305345,00,0.00,N,5,-85,
20240226,3935,4130,4220,3820,332030,1327464280,00,0.00,N,5,-195,
20240219,4130,4140,4210,4020,292964,1206393180,00,0.00,N,2,35,
20240213,4095,4160,4215,4035,270907,1123347940,00,0.00,N,2,30,
20240205,4065,4025,4125,3885,243313,970848250,00,0.00,N,2,40,
20240129,4025,4375,4375,3900,556215,2281492890,00,0.00,N,5,-350,
20240122,4375,4440,4750,4290,619548,2809877815,00,0.00,N,5,-60,
20240115,4435,4680,4685,4245,520690,2320907335,00,0.00,N,5,-250,
20240108,4685,4665,5070,4660,1261187,6150313265,00,0.00,N,2,25,
20240102,4660,4550,5060,4510,1053798,5024781780,00,0.00,N,2,140,
20231226,4520,4740,4795,4310,558170,2509181515,00,0.00,N,5,-220,
20231218,4740,4605,4855,4540,1012946,4793122540,00,0.00,N,2,170,
20231211,4570,5120,5270,4510,1417036,6900558250,00,0.00,N,5,-520,
20231204,5090,5810,5810,4995,1801802,9418129695,00,0.00,N,5,-710,
20231127,5800,6080,6210,5730,3323105,19770951290,00,0.00,N,5,-180,
20231120,5980,5930,6400,5700,4651092,27867895070,00,0.00,N,5,-80,
20231113,6060,7190,7500,6040,21919286,147462899350,00,0.00,N,5,-1230,
20231107,7290,10000,11930,7140,65027326,638465257680,00,0.00,N,2,7290,