stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,9970,11670,11930,9930,237612,2584413700,00,0.00,N,5,-1690,
20250507,11660,12170,12840,11500,385399,4667259125,00,0.00,N,5,-350,
20250428,12010,10770,12170,10500,346456,4022065060,00,0.00,N,2,1110,
20250421,10900,11690,11720,10830,166791,1866540680,00,0.00,N,5,-790,
20250414,11690,11490,12110,11160,313704,3661024955,00,0.00,N,2,320,
20250407,11370,12550,12750,9780,683274,7520586905,00,0.00,N,5,-1520,
20250331,12890,11870,13940,11610,1430980,18708526690,00,0.00,N,2,800,
20250324,12090,12690,13410,11310,1369619,16915215340,00,0.00,N,5,-480,
20250317,12570,12780,15610,12000,2901339,41436312780,00,0.00,N,5,-90,
20250310,12660,12730,14100,11510,2525267,33395126525,00,0.00,N,5,-70,
20250304,12730,11420,16340,11140,7995096,111516246960,00,0.00,N,2,1340,
20250224,11390,9090,13000,8720,2879459,32844840880,00,0.00,N,2,2190,
20250217,9200,8900,9520,8900,106895,991437900,00,0.00,N,2,300,
20250210,8900,8760,8950,8490,52144,455286460,00,0.00,N,2,290,
20250203,8610,8720,8870,8200,68109,578249920,00,0.00,N,5,-150,
20250131,8760,8820,9210,8720,9411,82700840,00,0.00,N,5,-280,
20250120,9040,9490,9490,8660,65974,592854540,00,0.00,N,5,-70,
20250113,9110,9640,9690,9100,49048,456704370,00,0.00,N,5,-530,
20250106,9640,9590,9980,9440,106195,1037770980,00,0.00,N,2,200,
20241230,9440,8990,9460,8650,48470,449426210,00,0.00,N,2,270,
20241223,9170,9150,9690,8700,71232,663132530,00,0.00,N,5,-90,
20241216,9260,9430,9690,9010,96563,908144780,00,0.00,N,5,-240,
20241209,9500,8530,9580,7940,127398,1132393380,00,0.00,N,2,710,
20241202,8790,9350,10080,8550,135624,1277372980,00,0.00,N,5,-550,
20241125,9340,9200,9990,9200,134281,1292846780,00,0.00,N,2,160,
20241118,9180,9700,9890,9040,144408,1354259140,00,0.00,N,5,-460,
20241111,9640,12700,12800,9150,561499,5844871190,00,0.00,N,5,-3630,
20241104,13270,13520,14400,12210,265793,3550758320,00,0.00,N,5,-350,
20241028,13620,14450,16550,13060,1002370,15236312650,00,0.00,N,5,-860,
20241021,14480,17580,17580,14130,110034,1712222140,00,0.00,N,5,-2690,
20241014,17170,17880,17880,16600,85028,1456511360,00,0.00,N,5,-710,
20241007,17880,17960,18460,17310,63707,1132162110,00,0.00,N,5,-60,
20240930,17940,18990,19030,17710,49886,911669430,00,0.00,N,5,-1000,
20240923,18940,18790,20200,18220,335112,6390172220,00,0.00,N,2,660,
20240919,18280,17900,18500,17400,40047,721721500,00,0.00,N,2,590,
20240909,17690,16750,18780,16620,174580,3075742300,00,0.00,N,2,380,
20240902,17310,22300,22300,16710,282399,5620435630,00,0.00,N,5,-4440,
20240826,21750,21900,22750,20250,358321,7765983600,00,0.00,N,2,400,
20240819,21350,18210,23950,17050,1220092,26621062570,00,0.00,N,2,3140,
20240812,18210,18400,19010,17160,138572,2512023450,00,0.00,N,5,-160,
20240805,18370,18000,18750,15020,283442,4971505200,00,0.00,N,5,-530,
20240729,18900,22350,23700,18900,297630,6290515430,00,0.00,N,5,-3550,
20240722,22450,22950,25400,22250,559189,13342207300,00,0.00,N,5,-400,
20240715,22850,22500,23500,20700,271481,6003049600,00,0.00,N,3,0,
20240708,22850,20650,25100,20400,716992,16885865150,00,0.00,N,2,2200,
20240701,20650,24600,26600,20500,515455,12070931500,00,0.00,N,5,-4200,
20240624,24850,26350,27600,24050,688460,17743134200,00,0.00,N,5,-1600,
20240617,26450,30250,34400,24300,1647101,49332122450,00,0.00,N,5,-3750,
20240610,30200,30400,35000,29500,2465876,79194799100,00,0.00,N,2,450,
20240603,29750,32000,33000,26100,2143692,63674677100,00,0.00,N,5,-2550,
20240527,32300,24050,41250,23150,8744760,294436153150,00,0.00,N,2,8050,
20240520,24250,20750,28600,19700,6251898,159674574990,00,0.00,N,2,3450,
20240513,20800,23400,24650,19500,2521975,54478916660,00,0.00,N,5,-1800,
20240507,22600,18090,24000,16290,5926743,123335166180,00,0.00,N,2,4750,
20240429,17850,16400,19990,15800,3542934,64941801220,00,0.00,N,2,1320,
20240422,16530,17090,20150,16120,8599535,159514328760,00,0.00,N,2,190,
20240415,16340,12820,17450,11810,5737295,87939146090,00,0.00,N,2,3320,
20240408,13020,14530,15050,12930,543482,7462747490,00,0.00,N,5,-1480,
20240401,14500,17900,18800,14470,1255258,20976437960,00,0.00,N,5,-3400,
20240325,17900,32850,36850,17180,9499986,249906925390,00,0.00,N,2,17900,