stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,58800,54300,62300,52500,6066048,357336343800,00,0.00,N,2,3200,
20250217,55600,53800,57000,52900,2915474,160274716700,00,0.00,N,2,1800,
20250210,53800,49500,55000,47650,4101381,213324788150,00,0.00,N,2,4300,
20250203,49500,45500,50600,41550,2787305,128975200388,00,0.00,N,2,3300,
20250131,46200,46450,47300,45500,362823,16885515750,00,0.00,N,5,-500,
20250120,46700,50200,51300,46550,2025947,98752440500,00,0.00,N,5,-3600,
20250113,50300,51600,53400,49950,1510341,77026904150,00,0.00,N,5,-1800,
20250106,52100,54500,56200,52000,2575700,139728185800,00,0.00,N,5,-2000,
20241230,54100,48900,54500,48800,1106848,57563017300,00,0.00,N,2,5100,
20241223,49000,47700,51500,47250,1444930,71377706600,00,0.00,N,2,1750,
20241216,47250,53900,55400,47000,2050536,104152570700,00,0.00,N,5,-6550,
20241209,53800,52200,58400,50200,4863841,266339473010,00,0.00,N,3,0,
20241202,53800,49250,55000,48300,3292576,172269262800,00,0.00,N,2,4550,
20241125,49250,52000,54400,49250,1759057,91398069300,00,0.00,N,5,-2150,
20241118,51400,42400,53200,42400,2532363,125710857350,00,0.00,N,2,8450,
20241111,42950,49200,49250,39700,2544475,110837067300,00,0.00,N,5,-6250,
20241104,49200,46000,53000,46000,2608208,129378967800,00,0.00,N,2,2900,
20241028,46300,53300,54200,46200,1328814,65700294750,00,0.00,N,5,-7000,
20241021,53300,53300,53300,53300,0,0,00,0.00,N,3,0,
20241014,53300,54500,54900,51200,2124656,111905373500,00,0.00,N,5,-1200,
20241007,54500,51500,54700,51500,1513306,80965415000,00,0.00,N,2,2800,
20240930,51700,51000,54000,50000,1975087,101864490500,00,0.00,N,2,700,
20240923,51000,59600,60500,51000,3641490,200186898000,00,0.00,N,5,-5900,
20240919,56900,58900,58900,55500,1791623,101493194000,00,0.00,N,5,-2000,
20240909,58900,56000,59800,55500,3279990,190439100000,00,0.00,N,2,2000,
20240902,56900,54100,58200,52000,4391340,245323137000,00,0.00,N,2,5500,
20240826,51400,52900,54000,49800,2738960,140961957500,00,0.00,N,5,-1500,
20240819,52900,51500,56300,50400,1963865,105099605000,00,0.00,N,2,800,
20240812,52100,46300,53200,46300,2703326,135169264500,00,0.00,N,2,6700,
20240805,45400,44400,46300,38380,3335890,145206908700,00,0.00,N,5,-900,
20240729,46300,54800,61100,45700,5252140,278080790000,00,0.00,N,5,-8800,
20240722,55100,56300,60500,52900,3578705,201983235836,00,0.00,N,5,-1200,
20240715,56300,57600,61000,56300,3999760,235034157000,00,0.00,N,5,-400,
20240708,56700,62700,64900,56000,7638425,458837756900,00,0.00,N,5,-6600,
20240701,63300,79800,81100,63300,9474800,662806325916,00,0.00,N,5,-15300,
20240624,78600,79500,81900,75100,5582615,441206801500,00,0.00,N,5,-1200,
20240617,79800,77300,81000,72000,7060795,544807902500,00,0.00,N,2,1800,
20240610,78000,65000,81300,65000,10276105,764432802900,00,0.00,N,2,13100,
20240603,64900,73900,73900,63600,5955806,404179570000,00,0.00,N,5,-9000,
20240527,73900,71600,75800,69300,6846505,499869012000,00,0.00,N,2,1500,
20240520,72400,67600,72800,61900,7176895,483792369500,00,0.00,N,2,5200,
20240513,67200,69200,70000,64300,5324981,357076957000,00,0.00,N,5,-1100,
20240507,68300,59800,69700,57300,9711986,614056009500,00,0.00,N,2,8900,
20240429,59400,50400,60200,49900,13369806,748140565000,00,0.00,N,2,9500,
20240422,49900,47600,50900,46200,3073425,149946424000,00,0.00,N,2,2100,
20240415,47800,47000,51800,45000,3986365,195380175500,00,0.00,N,5,-500,
20240408,48300,47200,48500,42300,2818506,127413678000,00,0.00,N,2,1700,
20240401,46600,51100,52100,46400,4238965,211153532000,00,0.00,N,5,-3400,
20240325,50000,51600,55800,49100,10316475,542789846280,00,0.00,N,5,-1700,
20240318,51700,59500,61300,51100,4741845,257981740000,00,0.00,N,5,-8400,
20240311,60100,51900,63200,49800,12423835,705467168000,00,0.00,N,2,7700,
20240304,52400,61700,62500,51300,9835050,558012497000,00,0.00,N,5,-7200,
20240227,59600,89100,93500,56300,33547782,2316681238500,00,0.00,N,3,0,