stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2100,2245,2250,1870,610,1182445,00,0.00,N,5,-150,
20250217,2250,2300,2300,2180,112,246440,00,0.00,N,2,65,
20250210,2185,2170,2230,1760,1166,2350045,00,0.00,N,2,295,
20250203,1890,2190,2195,1785,202,409425,00,0.00,N,5,-210,
20250131,2100,2195,2195,1870,5,10195,00,0.00,N,5,-95,
20250120,2195,2315,2320,1985,93,190130,00,0.00,N,5,-135,
20250113,2330,2320,2330,2100,28,62180,00,0.00,N,2,35,
20250106,2295,2095,2295,2095,64,136465,00,0.00,N,2,280,
20241230,2015,2090,2095,1931,414,813875,00,0.00,N,5,-25,
20241223,2040,2095,2095,1777,1098,2038314,00,0.00,N,5,-50,
20241216,2090,1950,2095,1741,4337,7857519,00,0.00,N,2,235,
20241209,1855,2100,2100,1700,20176,34841164,00,0.00,N,5,-170,
20241202,2025,2125,2440,1955,2757,5454200,00,0.00,N,5,-470,
20241125,2495,2400,2570,1960,91,190055,00,0.00,N,2,370,
20241118,2125,2530,2530,2000,573,1217015,00,0.00,N,5,-115,
20241111,2240,2620,2630,2020,40,92890,00,0.00,N,5,-150,
20241104,2390,2390,2575,1903,107,246903,00,0.00,N,2,275,
20241028,2115,2655,2670,2060,541,1220745,00,0.00,N,5,-325,
20241021,2440,2410,2545,2015,530,1120145,00,0.00,N,2,320,
20241014,2120,2515,2520,1850,503,1060305,00,0.00,N,5,-245,
20241007,2365,2510,2510,2070,89,199255,00,0.00,N,5,-5,
20240930,2370,2520,2520,2145,15,33865,00,0.00,N,5,-75,
20240923,2445,2600,2600,2005,275,605640,00,0.00,N,2,55,
20240919,2390,2395,2450,2020,108,219650,00,0.00,N,2,210,
20240909,2180,2210,2540,1740,1634,3830475,00,0.00,N,2,250,
20240902,1930,2145,2390,1920,39,81936,00,0.00,N,5,-60,
20240826,1990,2390,2395,1990,1701,3480085,00,0.00,N,5,-145,
20240819,2135,2425,2435,2100,828,1766500,00,0.00,N,5,-245,
20240812,2380,2155,2400,2000,1300,2614485,00,0.00,N,2,220,
20240805,2160,2590,2590,1980,359,771380,00,0.00,N,5,-185,
20240729,2345,2400,2720,2035,343,756965,00,0.00,N,2,80,
20240722,2265,2200,2330,1931,1461,2897170,00,0.00,N,2,95,
20240715,2170,2425,2430,2135,860,1927500,00,0.00,N,2,5,
20240708,2165,2345,2385,2100,3417,7271225,00,0.00,N,5,-25,
20240701,2190,2435,2435,2100,10360,22297315,00,0.00,N,5,-30,
20240624,2220,2375,2435,2020,4131,9028555,00,0.00,N,2,90,
20240617,2130,2470,2485,2035,3880,8259980,00,0.00,N,5,-60,
20240610,2190,2285,2475,2065,5094,10693065,00,0.00,N,5,-100,
20240603,2290,2495,2495,2050,140,298650,00,0.00,N,2,60,
20240527,2230,2610,2800,2150,4261,9395680,00,0.00,N,5,-160,
20240520,2390,2550,2780,2155,6545,14478135,00,0.00,N,5,-75,
20240513,2465,2490,2490,2150,435,984890,00,0.00,N,2,35,
20240507,2430,2450,2550,2150,172,418010,00,0.00,N,2,195,
20240429,2235,2120,2400,2030,828,1720545,00,0.00,N,5,-160,
20240422,2395,2395,2395,2120,53,119030,00,0.00,N,2,35,
20240415,2360,2295,2390,2190,130,288560,00,0.00,N,2,70,
20240408,2290,2340,2380,2150,136,298370,00,0.00,N,5,-50,
20240401,2340,2315,2385,2100,6055,13071350,00,0.00,N,2,20,
20240325,2320,2370,2400,2065,506,1095435,00,0.00,N,5,-55,
20240318,2375,2380,2380,2100,2640,5729315,00,0.00,N,2,90,
20240311,2285,2250,2360,2110,7897,17274390,00,0.00,N,2,100,
20240304,2185,2300,2300,2100,16257,34864555,00,0.00,N,5,-35,
20240226,2220,2350,2350,2150,4757,10482050,00,0.00,N,5,-70,
20240219,2290,2290,2400,2100,3221,7276385,00,0.00,N,2,65,
20240213,2225,2300,2500,2060,8341,18091210,00,0.00,N,2,40,
20240205,2185,2330,2350,2035,6994,15099210,00,0.00,N,5,-130,
20240129,2315,2175,2340,2050,1482,3093105,00,0.00,N,2,155,
20240122,2160,2345,2350,2015,10007,21724780,00,0.00,N,5,-90,
20240115,2250,2310,2310,2055,660,1366635,00,0.00,N,5,-50,
20240108,2300,2295,2350,2055,152,342905,00,0.00,N,2,100,
20240102,2200,2230,2495,2105,1512,3308790,00,0.00,N,5,-30,
20231226,2230,2395,2395,2190,6457,14416930,00,0.00,N,5,-150,
20231218,2380,2420,2420,2145,46966,104204190,00,0.00,N,2,30,
20231211,2350,2190,2400,2165,25700,57825390,00,0.00,N,2,160,
20231204,2190,2150,2280,1900,5822,11914727,00,0.00,N,2,191,
20231127,1999,2270,2300,1900,11733,23974696,00,0.00,N,5,-276,
20231120,2275,2390,2390,2165,4878,10864045,00,0.00,N,5,-95,
20231113,2370,2380,2385,2100,1312,2827240,00,0.00,N,2,50,
20231106,2320,2365,2390,2090,3539,7537815,00,0.00,N,2,85,
20231030,2235,2330,2340,2090,3626,7789880,00,0.00,N,5,-60,
20231023,2295,2335,2335,2070,2997,6422660,00,0.00,N,5,-5,
20231016,2300,2335,2335,1955,8203,16894090,00,0.00,N,5,-35,
20231010,2335,2500,2500,2110,2745,6209815,00,0.00,N,5,-65,
20231004,2400,2450,2455,2170,966,2151010,00,0.00,N,2,100,
20230925,2300,2375,2455,2100,3880,8657310,00,0.00,N,2,5,
20230918,2295,2485,2485,2170,2088,4679615,00,0.00,N,5,-100,
20230911,2395,2610,2630,2190,21106,48493100,00,0.00,N,5,-95,
20230904,2490,2590,2595,2365,9013,21455115,00,0.00,N,5,-80,
20230828,2570,2620,2640,2400,15049,36823070,00,0.00,N,3,0,
20230821,2570,2610,2635,2410,10680,26366730,00,0.00,N,2,5,
20230814,2565,2525,2645,2305,33331,83192690,00,0.00,N,5,-90,
20230807,2655,2525,2690,2490,39539,100067505,00,0.00,N,2,130,
20230731,2525,2550,2645,2475,31150,78359855,00,0.00,N,5,-55,
20230724,2580,2740,2740,2205,8103,20036950,00,0.00,N,5,-85,
20230717,2665,2850,2850,2525,18501,48594040,00,0.00,N,5,-180,
20230710,2845,2840,2930,2700,10668,29430810,00,0.00,N,2,5,
20230703,2840,3230,3230,2790,15509,44787120,00,0.00,N,5,-150,
20230626,2990,3175,3600,2850,12839,37966325,00,0.00,N,5,-145,
20230619,3135,4300,4300,3050,21063,67766420,00,0.00,N,5,-1095,
20230612,4230,3075,4300,3075,14141,47571610,00,0.00,N,2,1180,
20230605,3050,3595,3595,3010,7437,22791410,00,0.00,N,5,-100,
20230530,3150,3175,4040,3050,8666,27770455,00,0.00,N,2,90,
20230522,3060,3160,3195,3010,4671,14363150,00,0.00,N,5,-30,
20230515,3090,3165,3170,3000,1315,4041865,00,0.00,N,5,-55,
20230508,3145,3080,3245,3035,1142,3546260,00,0.00,N,3,0,
20230502,3145,3100,3155,3005,1606,4961420,00,0.00,N,2,85,
20230424,3060,3350,3350,3020,12835,40135360,00,0.00,N,5,-120,
20230417,3180,3300,3300,3170,1926,6169650,00,0.00,N,5,-120,
20230410,3300,3200,3400,3200,2111,6917740,00,0.00,N,2,100,
20230403,3200,3090,3395,3090,5169,16696550,00,0.00,N,2,150,
20230327,3050,2905,3090,2905,7661,23207455,00,0.00,N,2,60,
20230320,2990,2850,3095,2850,804,2380385,00,0.00,N,2,40,
20230313,2950,3030,3095,2900,2664,7990400,00,0.00,N,5,-80,
20230306,3030,3025,3215,2900,4546,13590985,00,0.00,N,5,-70,
20230227,3100,3060,3315,3025,2480,7682260,00,0.00,N,5,-30,
20230220,3130,3215,3385,3000,6772,21547070,00,0.00,N,5,-140,
20230213,3270,3230,3480,3230,2407,8036540,00,0.00,N,2,70,
20230206,3200,3360,3400,3200,2111,6904300,00,0.00,N,5,-150,
20230130,3350,3505,4140,3300,2763,9491690,00,0.00,N,5,-350,
20230125,3700,3700,3700,3500,616,2211250,00,0.00,N,5,-100,
20230116,3800,4000,4100,3800,791,3103700,00,0.00,N,5,-200,
20230109,4000,4730,4730,4000,1109,4885500,00,0.00,N,5,-800,
20230102,4800,5020,5600,4250,1166,5885600,00,0.00,N,5,-500,
20221226,5300,5530,5600,5300,770,4214900,00,0.00,N,5,-470,
20221221,5770,6000,7700,5770,1108,6581410,00,0.00,N,2,5770,