stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,4335,4525,4640,4300,831068,3710284275,00,0.00,N,5,-245,
20250217,4580,4880,5240,4500,4013079,19819257775,00,0.00,N,5,-255,
20250210,4835,5270,5340,4715,3270697,16392268220,00,0.00,N,5,-435,
20250203,5270,4650,6220,4365,42601607,228828676015,00,0.00,N,2,645,
20250131,4625,3750,4895,3750,8735564,40300093605,00,0.00,N,2,855,
20250120,3770,3455,4165,3430,7125283,28222706965,00,0.00,N,2,320,
20250113,3450,3655,3725,3415,534100,1882969915,00,0.00,N,5,-220,
20250106,3670,3955,3975,3640,787020,2988524510,00,0.00,N,5,-210,
20241230,3880,3740,3960,3680,655979,2520612000,00,0.00,N,2,220,
20241223,3660,4305,4425,3630,1304320,5239687005,00,0.00,N,5,-530,
20241216,4190,4290,5020,4190,13215949,62151728650,00,0.00,N,2,30,
20241209,4160,3500,4500,3155,10012320,39982037655,00,0.00,N,2,510,
20241202,3650,4085,4950,3510,14131617,63144797390,00,0.00,N,5,-435,
20241125,4085,2900,4660,2745,18097854,72732646910,00,0.00,N,2,1285,
20241118,2800,2965,3095,2735,285826,809868745,00,0.00,N,5,-195,
20241111,2995,3410,3410,2830,305838,920617160,00,0.00,N,5,-340,
20241104,3335,3310,3540,3290,266286,900622240,00,0.00,N,5,-20,
20241028,3355,3150,3450,3150,190839,637446045,00,0.00,N,2,205,
20241021,3150,3490,3530,3145,235299,776098595,00,0.00,N,5,-310,
20241014,3460,3740,3800,3430,299376,1077591285,00,0.00,N,5,-335,
20241007,3795,3690,3850,3685,159864,603391285,00,0.00,N,2,105,
20240930,3690,3920,3945,3620,175214,657717570,00,0.00,N,5,-220,
20240923,3910,3710,3980,3665,273693,1045627310,00,0.00,N,2,200,
20240919,3710,3670,3735,3625,97600,357070825,00,0.00,N,5,-5,
20240909,3715,3545,3860,3525,239804,884693535,00,0.00,N,2,85,
20240902,3630,3825,4070,3545,583436,2184461805,00,0.00,N,5,-200,
20240826,3830,4030,4110,3790,277641,1089850880,00,0.00,N,5,-165,
20240819,3995,4290,4420,3950,483783,2043867450,00,0.00,N,5,-310,
20240812,4305,5090,5520,4305,2110539,10187553300,00,0.00,N,5,-630,
20240805,4935,4390,4940,3525,2488404,11037943710,00,0.00,N,2,405,
20240729,4530,4405,4990,4210,1329137,6069757075,00,0.00,N,2,130,
20240722,4400,5700,5850,4340,1935803,9609363280,00,0.00,N,5,-1290,
20240715,5690,6090,6180,5550,190369,1120743100,00,0.00,N,5,-400,
20240708,6090,6070,6370,6010,204458,1256774240,00,0.00,N,5,-10,
20240701,6100,7230,8100,5880,1275067,9010079170,00,0.00,N,5,-1300,
20240624,7400,6326,8120,6003,4983364,36217510980,00,0.00,N,2,980,
20240617,6420,6773,7274,6306,1737881,11778783600,00,0.00,N,5,-504,
20240610,6924,5696,8125,5589,10529856,73008800840,00,0.00,N,2,1228,
20240603,5696,5822,6013,5639,241521,1392268090,00,0.00,N,5,-116,
20240527,5812,6066,6306,5729,579759,3534330460,00,0.00,N,5,-247,
20240520,6059,5509,6276,5452,1014327,6057579750,00,0.00,N,2,607,
20240513,5452,5339,5973,5322,802767,4554039320,00,0.00,N,2,47,
20240507,5405,5318,5472,5198,308231,1650181860,00,0.00,N,2,123,
20240429,5282,5138,5415,5132,267869,1409837490,00,0.00,N,2,194,
20240422,5088,4938,5349,4938,275782,1430358770,00,0.00,N,2,150,
20240415,4938,4938,5095,4738,515902,2510925920,00,0.00,N,5,-63,
20240408,5001,5345,5349,4958,392959,2014693760,00,0.00,N,5,-378,
20240401,5379,5449,5909,5268,960660,5399628330,00,0.00,N,5,-63,
20240325,5442,5672,5979,5439,730561,4140635900,00,0.00,N,5,-227,
20240318,5669,5622,5829,5442,588913,3307781860,00,0.00,N,5,-20,
20240311,5689,5622,5876,5429,815623,4601270970,00,0.00,N,2,17,
20240304,5672,5839,5979,5559,891094,5067426110,00,0.00,N,5,-74,
20240226,5746,6226,6300,5742,839621,5047033130,00,0.00,N,5,-480,
20240219,6226,6556,6623,6189,1060705,6780134910,00,0.00,N,5,-434,
20240213,6660,6290,6924,6286,1451557,9610914910,00,0.00,N,2,370,
20240205,6290,6373,6483,6039,1558486,9721910450,00,0.00,N,5,-120,
20240129,6410,8625,8642,6276,4517606,32507780250,00,0.00,N,5,-2149,
20240122,8559,9443,10911,8275,13956885,135985695350,00,0.00,N,5,-433,
20240115,8992,8909,10961,8492,36423841,349774191350,00,0.00,N,2,233,
20240108,8759,6069,9476,6046,27750561,227304047640,00,0.00,N,2,2703,
20240102,6056,5969,6073,5622,990997,5793784840,00,0.00,N,2,160,
20231226,5896,6276,6363,5809,1212079,7276212200,00,0.00,N,5,-477,
20231218,6373,6890,7157,6156,2027666,13736273320,00,0.00,N,5,-450,
20231211,6823,7374,7591,6560,2928983,20720934980,00,0.00,N,5,-668,
20231204,7491,7908,8759,6807,6949127,54505480250,00,0.00,N,5,-450,
20231127,7941,7824,8425,7174,9171924,72440700250,00,0.00,N,2,534,
20231120,7407,5339,8075,5258,24208678,168497056330,00,0.00,N,2,2068,
20231113,5339,5499,5699,5165,2147060,11763704950,00,0.00,N,5,-113,
20231106,5452,6343,6607,5369,3168818,19267226690,00,0.00,N,5,-651,
20231030,6103,5993,6266,5499,2979652,17775017570,00,0.00,N,2,87,
20231023,6016,6623,7074,5826,4779387,29584554290,00,0.00,N,5,-504,
20231016,6520,8425,8909,6520,3265636,25870504310,00,0.00,N,5,-1838,
20231010,8358,10360,10511,8125,5084785,45344151250,00,0.00,N,5,-1802,
20231004,10160,12379,12446,9193,14354510,160054177400,00,0.00,N,5,-2686,
20230925,12846,12046,23324,11028,69647683,1171153369150,00,0.00,N,3,0,