stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,1800,1890,1900,1800,41,75990,00,0.00,N,5,-90,
20250131,1890,1800,1890,1800,43,77490,00,0.00,N,2,91,
20250120,1799,2100,2100,1530,3749,6561854,00,0.00,N,5,-101,
20250113,1900,2100,2200,1850,7143,13839010,00,0.00,N,5,-170,
20250106,2070,2200,2300,1856,11166,21724176,00,0.00,N,5,-145,
20241230,2215,2300,2395,2100,1831,3984470,00,0.00,N,5,-55,
20241223,2270,2500,2500,2190,2002,4396055,00,0.00,N,5,-30,
20241216,2300,2270,2500,2185,6192,13712615,00,0.00,N,2,5,
20241209,2295,2500,2760,2135,18365,41045295,00,0.00,N,5,-40,
20241202,2335,2800,2800,2200,18822,42341855,00,0.00,N,5,-150,
20241125,2485,2750,2800,2200,9047,20812105,00,0.00,N,2,55,
20241118,2430,2800,2950,2140,13033,29362330,00,0.00,N,5,-65,
20241111,2495,3000,3000,2335,1106,2726140,00,0.00,N,5,-245,
20241104,2740,2750,2875,2290,5818,14528020,00,0.00,N,2,40,
20241028,2700,2760,3100,2200,5222,12096430,00,0.00,N,2,300,
20241021,2400,2990,2990,2100,4522,9861475,00,0.00,N,5,-495,
20241014,2895,2995,2995,2310,1273,3107060,00,0.00,N,5,-60,
20241007,2955,2520,3100,2205,1393,3251310,00,0.00,N,2,435,
20240930,2520,2695,3000,2210,164,396585,00,0.00,N,2,95,
20240923,2425,2550,2800,2000,13329,29445915,00,0.00,N,2,140,
20240919,2285,2465,2700,2055,355,802980,00,0.00,N,5,-150,
20240909,2435,2580,2580,2080,514,1186525,00,0.00,N,5,-50,
20240902,2485,2800,2800,2300,2394,5775000,00,0.00,N,5,-20,
20240826,2505,2590,2755,2225,3318,8189270,00,0.00,N,2,80,
20240819,2425,2615,2785,2230,2472,6135010,00,0.00,N,2,20,
20240812,2405,3095,3295,2405,5126,13564995,00,0.00,N,5,-390,
20240805,2795,2665,2840,2350,1084,2724420,00,0.00,N,2,130,
20240729,2665,2605,2800,2500,2697,7072720,00,0.00,N,5,-115,
20240722,2780,3000,3000,2530,6452,17324345,00,0.00,N,5,-20,
20240715,2800,2555,3075,2500,1121,3045265,00,0.00,N,2,110,
20240708,2690,2630,2795,2520,14253,38368830,00,0.00,N,5,-100,
20240701,2790,2940,2950,2505,26104,71917160,00,0.00,N,5,-10,
20240624,2800,2850,3100,2480,15267,40306735,00,0.00,N,5,-50,
20240617,2850,2680,3050,2525,10800,29839640,00,0.00,N,5,-115,
20240610,2965,2655,3155,2530,6904,18228575,00,0.00,N,2,105,
20240603,2860,2740,3155,2470,8824,23729585,00,0.00,N,2,115,
20240527,2745,2800,3215,2405,21450,53544230,00,0.00,N,5,-55,
20240520,2800,2550,3115,2410,17386,44743880,00,0.00,N,2,240,
20240513,2560,2800,3380,2550,11632,31119305,00,0.00,N,5,-585,
20240507,3145,3345,3805,2925,9199,29017200,00,0.00,N,5,-300,
20240429,3445,3095,3495,3050,3667,12075965,00,0.00,N,2,350,
20240422,3095,3500,3870,2705,2725,8440910,00,0.00,N,5,-405,
20240415,3500,4000,4000,2900,6329,20462105,00,0.00,N,3,0,
20240408,3500,3890,3995,3150,5229,18310885,00,0.00,N,5,-290,
20240401,3790,3110,4000,2980,12612,40975525,00,0.00,N,2,600,
20240325,3190,3400,3400,3020,8031,25077755,00,0.00,N,2,10,
20240318,3180,2665,3420,2610,19188,57945530,00,0.00,N,2,485,
20240311,2695,2400,2695,2105,9021,21876900,00,0.00,N,2,245,
20240304,2450,2510,2935,2205,36499,92412840,00,0.00,N,5,-495,
20240226,2945,3220,3220,2800,10881,31842050,00,0.00,N,5,-150,
20240219,3095,3300,3540,2950,20600,62997145,00,0.00,N,2,10,
20240213,3085,2860,3100,2810,11287,33862750,00,0.00,N,2,185,
20240205,2900,3200,3200,2830,16842,49696065,00,0.00,N,5,-300,
20240129,3200,3195,3400,2630,39271,123911790,00,0.00,N,2,225,
20240122,2975,3365,3365,2360,53270,137910495,00,0.00,N,5,-980,
20240117,3955,6420,6420,3955,2140,11278090,00,0.00,N,2,3955,