stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,10710,11530,11980,10710,235090,2647209220,00,0.00,N,5,-820,
20250217,11530,12100,12400,11530,259574,3085596150,00,0.00,N,5,-470,
20250210,12000,11750,12520,11510,550879,6671630390,00,0.00,N,2,420,
20250203,11580,12050,12850,11450,1629360,20074644160,00,0.00,N,5,-230,
20250131,11810,11190,12100,11010,267051,3125601640,00,0.00,N,2,820,
20250120,10990,10540,11190,10020,324529,3407034520,00,0.00,N,2,440,
20250113,10550,10800,11120,10400,264410,2836120410,00,0.00,N,5,-410,
20250106,10960,11060,11530,10900,252755,2834967530,00,0.00,N,5,-100,
20241230,11060,10400,11330,10260,144749,1590390300,00,0.00,N,2,560,
20241223,10500,11000,11210,10100,257270,2766530970,00,0.00,N,5,-550,
20241216,11050,11730,12730,11000,1580560,18974018730,00,0.00,N,5,-220,
20241209,11270,10350,12740,8520,2630933,29380155530,00,0.00,N,2,930,
20241202,10340,10800,11740,9500,2391113,25994915850,00,0.00,N,5,-20,
20241125,10360,9400,10920,9330,445442,4529397860,00,0.00,N,2,1150,
20241118,9210,9330,9800,9000,154450,1453234350,00,0.00,N,5,-90,
20241111,9300,10800,11140,9020,304791,3034188040,00,0.00,N,5,-1490,
20241104,10790,10580,11260,10520,217159,2358949180,00,0.00,N,2,220,
20241028,10570,11200,11780,10570,284278,3196524290,00,0.00,N,5,-630,
20241021,11200,12680,12980,11200,433600,5297836220,00,0.00,N,5,-1570,
20241014,12770,14000,14180,12480,768607,10338190310,00,0.00,N,5,-1230,
20241007,14000,12920,14250,12890,1487409,20294910320,00,0.00,N,2,930,
20240930,13070,13450,13800,12550,1540818,20334809840,00,0.00,N,2,100,
20240923,12970,12900,13750,12290,1978284,25706795820,00,0.00,N,3,0,
20240919,12970,13850,13900,12970,690558,9198575630,00,0.00,N,5,-800,
20240909,13770,13190,15370,12900,8585305,121731329150,00,0.00,N,2,150,
20240902,13620,13500,19670,12950,29606586,506690603270,00,0.00,N,2,430,
20240826,13190,13840,14670,12810,4068132,55772472190,00,0.00,N,5,-510,
20240819,13700,19090,20400,13600,9320508,163753835370,00,0.00,N,5,-7300,
20240816,21000,27900,33000,21000,17449561,497650043270,00,0.00,N,2,21000,