stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,4670,3610,5090,3595,55927358,252985431775,00,0.00,N,2,1030,
20250217,3640,3160,4000,3100,5591967,20723133345,00,0.00,N,2,480,
20250210,3160,3030,3260,2980,352373,1110903865,00,0.00,N,2,130,
20250203,3030,2990,3055,2870,229350,683071270,00,0.00,N,2,30,
20250131,3000,3115,3115,3000,56394,170166845,00,0.00,N,5,-100,
20250120,3100,3325,3340,3050,238980,759270860,00,0.00,N,5,-225,
20250113,3325,3320,3365,3200,203677,668069500,00,0.00,N,2,15,
20250106,3310,3150,3310,3120,316232,1016770010,00,0.00,N,2,180,
20241230,3130,3005,3160,2995,99869,307822670,00,0.00,N,2,125,
20241223,3005,3010,3160,2985,177007,541984800,00,0.00,N,5,-20,
20241216,3025,3110,3200,3000,315045,977206515,00,0.00,N,5,-80,
20241209,3105,2905,3165,2725,487290,1439581490,00,0.00,N,2,200,
20241202,2905,3065,3125,2790,508599,1522964015,00,0.00,N,5,-155,
20241125,3060,3200,3330,3045,541950,1734073250,00,0.00,N,5,-140,
20241118,3200,3025,3305,3025,702412,2229147340,00,0.00,N,2,10,
20241111,3190,4225,4260,3060,1484478,5336800585,00,0.00,N,5,-835,
20241104,4025,3940,4160,3890,512569,2071162315,00,0.00,N,2,90,
20241028,3935,4040,4175,3925,643221,2605623190,00,0.00,N,5,-105,
20241021,4040,4200,4365,3985,1350384,5581020155,00,0.00,N,5,-220,
20241014,4260,4810,5430,4240,12222019,60475348505,00,0.00,N,5,-625,
20241007,4885,4340,5510,4125,21462557,110822125220,00,0.00,N,2,905,
20240930,3980,4095,4115,3840,85400,343199635,00,0.00,N,5,-105,
20240923,4085,3800,4360,3775,659869,2698860890,00,0.00,N,2,285,
20240919,3800,3825,3910,3725,83591,317596590,00,0.00,N,5,-15,
20240909,3815,3555,3960,3555,283794,1057236875,00,0.00,N,2,130,
20240902,3685,4115,4175,3535,430534,1675422090,00,0.00,N,5,-450,
20240826,4135,4205,4325,4030,398747,1638067430,00,0.00,N,5,-75,
20240819,4210,4425,4565,4180,836207,3650601410,00,0.00,N,5,-155,
20240812,4365,4045,4945,4045,3943609,18030863915,00,0.00,N,2,325,
20240805,4040,4385,4390,3500,590373,2335919630,00,0.00,N,5,-400,
20240729,4440,4615,5210,4430,967907,4670740965,00,0.00,N,5,-220,
20240722,4660,4850,5130,4575,1142928,5551648455,00,0.00,N,5,-190,
20240715,4850,5100,5210,4740,484823,2395070745,00,0.00,N,5,-230,
20240708,5080,5220,5340,5060,579970,3024237220,00,0.00,N,5,-100,
20240701,5180,5440,5790,5170,1224521,6552938920,00,0.00,N,5,-260,
20240624,5440,5730,5730,5360,697359,3821877550,00,0.00,N,5,-220,
20240617,5660,5880,5950,5470,1382191,7885079470,00,0.00,N,5,-220,
20240610,5880,5750,6200,5610,2848054,16790435250,00,0.00,N,2,50,
20240603,5830,5480,5990,5280,2443979,13918083380,00,0.00,N,2,400,
20240527,5430,5160,5580,4975,1212193,6359037045,00,0.00,N,2,350,
20240520,5080,5420,5420,5080,977670,5089549060,00,0.00,N,5,-230,
20240513,5310,5360,5580,5290,885858,4773135380,00,0.00,N,5,-20,
20240507,5330,5540,6080,5270,6375653,36923648660,00,0.00,N,5,-100,
20240429,5430,5270,5890,5170,3234906,18127537640,00,0.00,N,2,230,
20240422,5200,5280,5580,5110,1432384,7598132890,00,0.00,N,5,-150,
20240415,5350,5310,5640,5000,1626244,8646230170,00,0.00,N,2,40,
20240408,5310,5330,5470,4990,1285688,6706297735,00,0.00,N,2,20,
20240401,5290,5660,5930,5240,3110773,17581961140,00,0.00,N,5,-370,
20240325,5660,5890,5910,5310,3291835,18546850450,00,0.00,N,5,-240,
20240318,5900,5800,6200,5320,7064733,41252255780,00,0.00,N,2,80,
20240311,5820,5020,6170,4950,11890938,68714356840,00,0.00,N,2,690,
20240304,5130,4650,5540,4540,7463955,38258609485,00,0.00,N,2,555,
20240226,4575,4775,4930,4530,1772981,8354008085,00,0.00,N,5,-275,
20240219,4850,4450,5180,4400,5143941,24886161450,00,0.00,N,2,345,
20240213,4505,4395,4640,4300,1404126,6292652650,00,0.00,N,2,45,
20240205,4460,4410,4680,4145,1062871,4778433955,00,0.00,N,2,50,
20240129,4410,4800,5080,4310,1501696,6981865155,00,0.00,N,5,-395,
20240122,4805,5080,5280,4775,2119619,10732256840,00,0.00,N,5,-215,
20240115,5020,5250,5450,4850,2714305,13953202730,00,0.00,N,5,-190,
20240108,5210,5300,5330,4985,3666489,18935868150,00,0.00,N,5,-30,
20240102,5240,5170,5360,5100,1401277,7301437340,00,0.00,N,2,130,
20231226,5110,5220,5300,4975,1227620,6257871270,00,0.00,N,5,-160,
20231218,5270,5370,5550,5100,4139318,22012900650,00,0.00,N,5,-90,
20231211,5360,5720,6190,5300,9425726,54812047180,00,0.00,N,5,-410,
20231204,5770,6450,6590,5270,14889380,88375637780,00,0.00,N,5,-830,
20231127,6600,5430,7530,5200,54460420,354160235810,00,0.00,N,2,1190,
20231120,5410,4930,5850,4810,18022663,95284117165,00,0.00,N,2,390,
20231113,5020,5110,6140,4480,52865753,287444776335,00,0.00,N,5,-160,
20231109,5180,6960,7950,5100,42528872,275408378740,00,0.00,N,2,5180,