stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,5050,5250,6090,5000,8249759,46340976715,00,0.00,N,5,-120,
20250310,5170,4805,6090,4400,6212973,34969002551,00,0.00,N,2,340,
20250304,4830,4755,5080,4650,428527,2075573845,00,0.00,N,5,-110,
20250224,4940,5200,5480,4875,535086,2751853100,00,0.00,N,5,-290,
20250217,5230,5500,5920,5150,1237014,6893584150,00,0.00,N,5,-240,
20250210,5470,6050,6290,5360,1252887,7315645060,00,0.00,N,5,-580,
20250203,6050,5820,6840,5490,15076055,95461804220,00,0.00,N,2,230,
20250131,5820,5580,6120,5440,3348575,19738785360,00,0.00,N,2,390,
20250120,5430,5940,6820,5310,12268406,77579244280,00,0.00,N,5,-470,
20250113,5900,5220,6570,5010,19541303,116572227740,00,0.00,N,2,630,
20250106,5270,4030,6100,3985,16445369,88928552300,00,0.00,N,2,1350,
20241230,3920,3615,3990,3615,161730,625406000,00,0.00,N,2,220,
20241223,3700,3780,4035,3550,165430,629934350,00,0.00,N,5,-80,
20241216,3780,4070,4180,3750,298859,1194817815,00,0.00,N,5,-305,
20241209,4085,3690,4085,3290,761195,2803664170,00,0.00,N,2,285,
20241202,3800,4690,4850,3675,553533,2340864235,00,0.00,N,5,-735,
20241125,4535,4245,4880,4245,738449,3404230340,00,0.00,N,2,295,
20241118,4240,4125,4480,4125,409714,1763871990,00,0.00,N,2,40,
20241111,4200,5300,5380,4090,1035686,4937080175,00,0.00,N,5,-1100,
20241104,5300,4390,5760,4390,4644074,24150197730,00,0.00,N,2,900,
20241028,4400,4600,4845,4300,490484,2283437650,00,0.00,N,5,-205,
20241021,4605,5140,5170,4605,1016200,4935320420,00,0.00,N,5,-595,
20241014,5200,5620,5680,5070,634419,3422430930,00,0.00,N,5,-460,
20241007,5660,6010,6190,5580,613241,3643991200,00,0.00,N,5,-380,
20240930,6040,6500,6530,5880,715576,4416032740,00,0.00,N,5,-580,
20240923,6620,7380,7960,6520,8114434,60419976040,00,0.00,N,5,-750,
20240919,7370,6380,7880,6070,9744838,72229980310,00,0.00,N,2,940,
20240909,6430,6280,7930,6160,8600831,61816326660,00,0.00,N,5,-110,
20240902,6540,7380,8600,6430,26184479,205699416790,00,0.00,N,5,-670,
20240826,7210,5680,8610,5440,31662774,233025183760,00,0.00,N,2,1440,
20240819,5770,4455,6710,4455,20955816,124420752645,00,0.00,N,2,1275,
20240812,4495,4375,4630,4375,207306,934640185,00,0.00,N,2,85,
20240805,4410,4640,4885,3800,538326,2318957775,00,0.00,N,5,-475,
20240729,4885,5030,5260,4860,385504,1939138885,00,0.00,N,5,-195,
20240722,5080,6250,6260,4995,1172122,6590697450,00,0.00,N,5,-720,
20240715,5800,6220,6340,5500,454977,2715430620,00,0.00,N,5,-420,
20240708,6220,6460,7150,6220,1469502,9458738840,00,0.00,N,5,-240,
20240701,6460,6400,6600,6150,319904,2039116400,00,0.00,N,2,110,
20240624,6350,6580,6690,6300,305350,1971145150,00,0.00,N,5,-270,
20240617,6620,7420,7610,6620,659016,4703023690,00,0.00,N,5,-770,
20240610,7390,7030,7900,6900,1617111,11975907120,00,0.00,N,2,430,
20240603,6960,7650,7900,6940,797128,5843725750,00,0.00,N,5,-640,
20240527,7600,8450,8490,7520,2275942,17932208690,00,0.00,N,5,-850,
20240520,8450,10000,10450,8410,3133565,29799144690,00,0.00,N,5,-1560,
20240513,10010,10390,11420,10010,1613853,17589770980,00,0.00,N,5,-340,
20240507,10350,11840,12440,10330,2846714,32992286070,00,0.00,N,5,-1590,
20240429,11940,9700,13870,9700,16032221,196777330830,00,0.00,N,2,3050,
20240422,8890,8905,9760,8754,7963893,73670915700,00,0.00,N,2,56,
20240415,8834,6688,9795,6463,18309105,160101866530,00,0.00,N,2,2136,
20240408,6698,7068,7454,6493,2908619,20157360910,00,0.00,N,5,-426,
20240401,7124,7058,9945,7058,19664083,175083042990,00,0.00,N,2,106,
20240325,7018,7124,8104,7013,1224488,9274979740,00,0.00,N,5,-101,
20240318,7119,7429,7504,6953,330999,2363574600,00,0.00,N,5,-195,
20240311,7314,7524,7679,7304,269764,2005044710,00,0.00,N,5,-210,
20240304,7524,7639,7974,7514,285891,2195641990,00,0.00,N,5,-50,
20240226,7574,8054,8074,7534,223164,1729889330,00,0.00,N,5,-450,
20240219,8024,8179,8554,7994,438388,3588761900,00,0.00,N,5,-105,
20240213,8129,8159,8229,7989,250489,2027532020,00,0.00,N,2,35,
20240205,8094,8249,8249,7784,195595,1574599960,00,0.00,N,5,-20,
20240129,8114,8714,9080,7614,915469,7779506470,00,0.00,N,5,-310,
20240122,8424,8539,9435,8354,1460765,12952883500,00,0.00,N,5,-80,
20240115,8504,9180,9655,8379,1193804,10721511980,00,0.00,N,5,-501,
20240108,9005,8619,9730,8544,2718356,24841244950,00,0.00,N,2,531,
20240102,8474,9330,9455,8334,1519833,13289323060,00,0.00,N,5,-1096,
20231226,9570,10455,10630,9555,948540,9592216620,00,0.00,N,5,-585,
20231218,10155,9900,11156,9900,2035816,21242995430,00,0.00,N,2,255,
20231211,9900,10906,11081,9855,1693670,17605052020,00,0.00,N,5,-806,
20231204,10706,11181,11631,9690,2103183,22258059980,00,0.00,N,5,-425,
20231127,11131,11756,12757,10430,10187020,119218807750,00,0.00,N,5,-250,
20231120,11381,8214,12406,8194,24229767,268774545910,00,0.00,N,2,3167,
20231113,8214,8239,9620,7514,5652633,50093410340,00,0.00,N,2,160,
20231106,8054,9505,9905,8044,1468225,13397799200,00,0.00,N,5,-1646,
20231030,9700,11156,11606,9305,5574027,57993149940,00,0.00,N,5,-1356,
20231023,11056,9415,13732,8194,20201818,231303636150,00,0.00,N,2,1756,
20231016,9300,11056,13632,9300,16567800,201521032820,00,0.00,N,5,-2306,
20231010,11606,14358,16034,11306,17332411,250014304500,00,0.00,N,5,-1701,
20231004,13307,18685,21011,9270,53182556,753651539200,00,0.00,N,3,0,