stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20250217,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20250210,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20250203,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20250131,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20250120,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20250113,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20250106,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241230,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241223,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241216,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241209,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241202,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241125,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241118,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241111,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241104,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241028,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241021,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241014,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20241007,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240930,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240923,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240919,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240909,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240902,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240826,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240819,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240812,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240805,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240729,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240722,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240715,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240708,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240701,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240624,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240617,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240610,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240603,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240527,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240520,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240513,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240507,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240429,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240422,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240415,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240408,6550,6550,6550,6550,0,0,00,0.00,N,3,0,
20240401,6550,6790,7260,6480,351436,2390492580,00,0.00,N,5,-250,
20240325,6800,7380,8600,6800,1932778,15180026840,00,0.00,N,5,-600,
20240318,7400,7960,8150,7180,425902,3244956790,00,0.00,N,5,-530,
20240311,7930,8020,8500,7800,256706,2099878380,00,0.00,N,5,-280,
20240304,8210,9280,9280,8110,341432,2938174080,00,0.00,N,5,-1040,
20240226,9250,9290,9630,9090,171881,1598017920,00,0.00,N,5,-120,
20240219,9370,9900,9900,9360,267475,2555920810,00,0.00,N,5,-450,
20240213,9820,9600,10160,9540,279933,2755124520,00,0.00,N,2,420,
20240205,9400,10100,10200,9330,304303,2927134070,00,0.00,N,5,-800,
20240129,10200,12490,13200,9550,1661226,19399851760,00,0.00,N,5,-1380,
20240122,11580,10250,12800,10220,3522704,41782118390,00,0.00,N,2,1560,
20240115,10020,10700,10800,9220,823936,8340404710,00,0.00,N,5,-480,
20240108,10500,9610,11670,9490,2414937,25924118210,00,0.00,N,2,1040,
20240102,9460,9390,9580,9010,303349,2816301990,00,0.00,N,2,70,
20231226,9390,9550,9900,9210,324826,3066283460,00,0.00,N,5,-260,
20231218,9650,8910,11230,8700,2790192,28555510730,00,0.00,N,2,690,
20231211,8960,9380,9710,8910,387045,3562352940,00,0.00,N,5,-450,
20231204,9410,9720,9810,9000,493417,4607292870,00,0.00,N,5,-380,
20231127,9790,9930,10610,9740,1077268,10884001010,00,0.00,N,5,-240,
20231120,10030,9860,11500,9730,1703694,18208815400,00,0.00,N,2,60,
20231113,9970,10100,10900,9220,796506,7981715420,00,0.00,N,2,150,
20231106,9820,12170,12200,9500,957573,10590629670,00,0.00,N,5,-1990,
20231030,11810,12700,12870,11040,1384614,16356312190,00,0.00,N,5,-890,
20231023,12700,15750,18180,12650,6860565,110929930370,00,0.00,N,5,-3960,
20231016,16660,16320,19500,14240,5032364,85499466820,00,0.00,N,2,60,
20231010,16600,16680,18740,14800,6004940,104146410900,00,0.00,N,5,-70,
20231004,16670,15650,17000,14090,3304949,52507390650,00,0.00,N,2,1230,
20230925,15440,21350,21350,15150,3104592,54983229634,00,0.00,N,5,-6510,
20230918,21950,29950,32850,21950,7840621,224204815900,00,0.00,N,5,-7600,
20230911,29550,28100,30350,22800,7218220,198753238150,00,0.00,N,2,1000,
20230904,28550,26400,36400,24750,18424210,580612016000,00,0.00,N,2,1750,
20230828,26800,35450,38800,26800,18369456,612168516450,00,0.00,N,5,-4750,
20230824,31550,19000,31550,18060,22220231,517098675610,00,0.00,N,2,31550,