stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,37750,37150,37800,35300,32691,1199865200,00,0.00,N,5,-550,
20250331,38300,40100,40300,37100,69372,2671844225,00,0.00,N,5,-1900,
20250324,40200,32900,41250,32400,276405,10242824350,00,0.00,N,2,7950,
20250317,32250,30600,34750,30200,157070,5226053875,00,0.00,N,2,1650,
20250310,30600,30600,31100,29500,35428,1078799825,00,0.00,N,5,-150,
20250304,30750,29500,31450,29150,23372,708846050,00,0.00,N,2,1250,
20250224,29500,31600,31600,29100,32893,994268100,00,0.00,N,5,-2150,
20250217,31650,29600,31650,29450,59352,1836737300,00,0.00,N,2,2050,
20250210,29600,29150,30100,29050,32924,973589200,00,0.00,N,2,150,
20250203,29450,28800,30600,27600,61968,1817118200,00,0.00,N,2,650,
20250131,28800,28900,28950,28600,3773,108447900,00,0.00,N,5,-100,
20250120,28900,29950,30350,28700,43635,1276647050,00,0.00,N,5,-1150,
20250113,30050,30500,31200,29850,25205,760198300,00,0.00,N,5,-300,
20250106,30350,30450,30850,30000,14145,429619400,00,0.00,N,5,-100,
20241230,30450,29900,30900,29000,8914,268073200,00,0.00,N,2,550,
20241223,29900,30000,31600,29650,31576,960565150,00,0.00,N,2,250,
20241216,29650,30300,32150,29550,52481,1607873700,00,0.00,N,5,-550,
20241209,30200,29600,30750,27900,49629,1452850850,00,0.00,N,5,-100,
20241202,30300,32500,32900,29850,53101,1665566300,00,0.00,N,5,-2200,
20241125,32500,35700,35700,32400,71159,2390322200,00,0.00,N,5,-3250,
20241118,35750,35700,36750,34900,36172,1287328700,00,0.00,N,2,50,
20241111,35700,38450,38650,32800,64871,2352335750,00,0.00,N,5,-2750,
20241104,38450,39450,40400,37950,40009,1563335000,00,0.00,N,5,-1300,
20241028,39750,39300,40400,39250,25748,1023881350,00,0.00,N,2,150,
20241021,39600,40300,40950,39300,29999,1198550600,00,0.00,N,5,-700,
20241014,40300,41150,41800,40000,37628,1532701150,00,0.00,N,5,-950,
20241007,41250,42050,42950,40900,26149,1087645800,00,0.00,N,5,-1000,
20240930,42250,43750,44100,41950,20500,877957550,00,0.00,N,5,-1450,
20240923,43700,41000,44450,40600,34679,1474761300,00,0.00,N,2,3000,
20240919,40700,41000,42100,40650,22192,913157700,00,0.00,N,5,-300,
20240909,41000,41500,42500,39950,132162,5344509400,00,0.00,N,5,-900,
20240902,41900,45450,45450,40800,81231,3551165150,00,0.00,N,5,-3400,
20240826,45300,46700,47100,45000,82216,3770411700,00,0.00,N,5,-1400,
20240819,46700,47300,48000,46050,236958,12583843250,00,0.00,N,5,-500,
20240812,47200,47900,48300,46050,1152717,63688859650,00,0.00,N,5,-250,
20240805,47450,51000,52500,44000,316342,14923704750,00,0.00,N,5,-6150,
20240729,53600,118000,118000,53600,1114935,80753325900,00,0.00,N,2,53600,