stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,4925,5260,5490,4910,2534405,13232761700,00,0.00,N,5,-505,
20250217,5430,5740,5920,5380,5123257,29142737500,00,0.00,N,5,-230,
20250210,5660,5520,5870,5360,7467151,42411290840,00,0.00,N,2,60,
20250203,5600,5640,5860,5180,7511753,41624381000,00,0.00,N,5,-160,
20250131,5760,5890,6080,5640,2446088,14451975010,00,0.00,N,5,-200,
20250120,5960,6040,6200,5660,15209639,90954740750,00,0.00,N,5,-100,
20250113,6060,5890,6400,5570,45782116,271430680450,00,0.00,N,2,90,
20250106,5970,4780,6150,4600,39952232,227253216925,00,0.00,N,2,1190,
20241230,4780,4150,4850,4120,2413252,11275228845,00,0.00,N,2,570,
20241223,4210,4375,4460,4160,1361790,5890975515,00,0.00,N,5,-135,
20241216,4345,4685,4860,4340,4195631,19505403250,00,0.00,N,5,-80,
20241209,4425,4300,4495,3970,2841828,12005691965,00,0.00,N,2,75,
20241202,4350,4945,5050,4135,4354828,20380848665,00,0.00,N,5,-490,
20241125,4840,4985,5320,4810,6011643,30402464510,00,0.00,N,5,-95,
20241118,4935,4860,5580,4850,10810954,56467213330,00,0.00,N,2,175,
20241111,4760,5220,5650,4515,10261733,53377395830,00,0.00,N,5,-370,
20241104,5130,4550,5480,4540,10417471,53248065320,00,0.00,N,2,560,
20241028,4570,4500,5210,4500,4681215,22723717515,00,0.00,N,3,0,
20241021,4570,4955,5040,4570,4389446,21294143505,00,0.00,N,5,-325,
20241014,4895,5150,5370,4820,10301561,52117251980,00,0.00,N,5,-335,
20241007,5230,6670,6920,5210,35941713,223370373890,00,0.00,N,5,-1090,
20240930,6320,5920,6520,5790,26520888,164709869960,00,0.00,N,2,420,
20240923,5900,5200,6690,5050,72899292,452371903840,00,0.00,N,2,830,
20240919,5070,4880,5250,4815,4179901,21047859105,00,0.00,N,2,360,
20240909,4710,4515,4965,4385,4610457,21421565370,00,0.00,N,5,-30,
20240902,4740,5280,5390,4610,10532483,53247978355,00,0.00,N,5,-300,
20240826,5040,4330,5700,4140,15479461,80201001390,00,0.00,N,2,725,
20240819,4315,4490,4550,4040,950289,4181105180,00,0.00,N,5,-200,
20240812,4515,4125,4565,4125,1081673,4721620825,00,0.00,N,2,395,
20240805,4120,4190,4310,3590,2902697,11498814190,00,0.00,N,5,-280,
20240729,4400,4880,5060,4355,2042733,9660063235,00,0.00,N,5,-475,
20240722,4875,5300,5360,4820,3476449,17773426685,00,0.00,N,5,-445,
20240715,5320,5660,6400,5210,7054117,40774232080,00,0.00,N,5,-280,
20240708,5600,5470,6180,5400,8010468,47273225210,00,0.00,N,2,130,
20240701,5470,5680,5930,5470,4817946,27380168740,00,0.00,N,5,-230,
20240624,5700,6000,6340,5400,8131427,48011883680,00,0.00,N,5,-410,
20240617,6110,6210,6730,6020,14570640,93436366030,00,0.00,N,5,-100,
20240610,6210,6100,6590,5960,11775176,73707375100,00,0.00,N,2,110,
20240603,6100,6680,6880,6000,12665154,80191896710,00,0.00,N,5,-440,
20240527,6540,5450,7800,5400,120335340,836432662510,00,0.00,N,2,1210,
20240520,5330,5430,5730,5200,6737169,37053124990,00,0.00,N,2,160,
20240513,5170,5140,5410,4950,4045809,21116111465,00,0.00,N,2,30,
20240507,5140,6520,6820,5140,13918299,85115804390,00,0.00,N,5,-1290,
20240429,6430,5010,6550,5010,37135160,229396979605,00,0.00,N,2,1565,
20240422,4865,4830,5460,4655,9677246,50092631830,00,0.00,N,2,35,
20240415,4830,5320,5600,4705,2721790,14144726325,00,0.00,N,5,-600,
20240408,5430,5130,5820,5000,4874938,26576693950,00,0.00,N,2,350,
20240401,5080,5240,5480,4975,1443339,7451760920,00,0.00,N,5,-160,
20240325,5240,5550,5670,5180,1589532,8539277660,00,0.00,N,5,-300,
20240318,5540,5390,5750,5350,1324565,7366939230,00,0.00,N,2,140,
20240311,5400,5610,5970,5350,1905720,10737235360,00,0.00,N,5,-300,
20240304,5700,6210,6370,5590,2611825,15621099700,00,0.00,N,5,-430,
20240226,6130,6180,6460,6080,1342758,8395706320,00,0.00,N,5,-160,
20240219,6290,6230,6740,6060,3829180,24501970390,00,0.00,N,2,60,
20240213,6230,6000,6330,5770,1504665,9147226400,00,0.00,N,2,270,
20240205,5960,5630,5990,5410,2345475,13284752940,00,0.00,N,2,270,
20240129,5690,6380,6380,5650,2906914,17200635500,00,0.00,N,5,-670,
20240122,6360,6990,7240,6280,4266558,28719196010,00,0.00,N,5,-590,
20240115,6950,7030,7270,6480,5670047,39395814000,00,0.00,N,5,-120,
20240108,7070,7560,8080,6740,11848114,89184490880,00,0.00,N,5,-320,
20240102,7390,7070,7810,6820,12133147,88208651850,00,0.00,N,2,460,
20231226,6930,6430,6930,6180,5653584,37416547940,00,0.00,N,2,530,
20231218,6400,6500,6740,6120,6433624,41365375720,00,0.00,N,2,100,
20231211,6300,6470,6930,6150,9288739,61454625430,00,0.00,N,5,-60,
20231204,6360,6040,6530,5780,9856701,61772471580,00,0.00,N,2,440,
20231127,5920,5370,6690,5110,18025976,109274922900,00,0.00,N,2,460,
20231120,5460,5630,6250,5410,7577409,44174261272,00,0.00,N,5,-120,
20231113,5580,5420,6200,5030,7200784,41645961990,00,0.00,N,2,220,
20231106,5360,5020,5550,4850,3336138,17749924745,00,0.00,N,2,450,
20231030,4910,4415,5200,3860,4507505,20276578730,00,0.00,N,2,415,
20231023,4495,4700,4865,4395,1312386,6081720060,00,0.00,N,5,-280,
20231016,4775,5530,5650,4745,1485938,7664743525,00,0.00,N,5,-775,
20231010,5550,6020,6030,5470,1533765,8726413440,00,0.00,N,5,-460,
20231004,6010,6000,6110,5730,1520845,9065485280,00,0.00,N,5,-20,
20230925,6030,6250,6270,5860,1028018,6216741380,00,0.00,N,5,-290,
20230918,6320,7000,7190,6150,2550794,17078326930,00,0.00,N,5,-560,
20230911,6880,7800,8030,6750,6995138,51128631620,00,0.00,N,5,-960,
20230904,7840,11200,11650,7720,23992860,233954103040,00,0.00,N,5,-2960,
20230828,10800,7910,11360,7870,17834299,179379657750,00,0.00,N,2,2810,
20230821,7990,7920,8550,7530,1203977,9735505700,00,0.00,N,2,70,
20230814,7920,8290,8620,7750,790950,6405483380,00,0.00,N,5,-360,
20230807,8280,8500,9110,8080,1414158,12014512470,00,0.00,N,5,-220,
20230731,8500,8810,9150,8070,1339952,11485868660,00,0.00,N,5,-150,
20230724,8650,10050,10100,8190,3123904,28347315420,00,0.00,N,5,-1430,
20230717,10080,10600,11320,9760,6833130,72159030170,00,0.00,N,5,-700,
20230710,10780,10080,10950,9830,15347583,158524462390,00,0.00,N,2,1040,
20230703,9740,9440,10950,9240,10562673,107183636270,00,0.00,N,2,290,
20230626,9450,9270,9630,8820,2202891,20193944990,00,0.00,N,2,80,
20230619,9370,9270,10500,9150,4731953,46612971810,00,0.00,N,2,100,
20230612,9270,10260,10260,9120,3899881,37772464100,00,0.00,N,5,-1010,
20230605,10280,11510,11540,10010,5980898,63267142470,00,0.00,N,5,-720,
20230530,11000,10090,12200,9880,12853905,145086641350,00,0.00,N,2,930,
20230522,10070,12100,12580,10040,15787502,180090678960,00,0.00,N,5,-2170,
20230515,12240,11750,14900,11270,35206154,468859405260,00,0.00,N,2,210,
20230508,12030,7400,12840,7090,62767311,644481392380,00,0.00,N,2,4350,
20230502,7680,7330,8500,6140,17114923,129139352980,00,0.00,N,2,350,
20230428,7330,8990,8990,7230,2724973,21636527780,00,0.00,N,2,7330,