stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,13310,14130,14520,13290,253577,3517847315,00,0.00,N,5,-830,
20250507,14140,14770,14850,14040,147065,2118400930,00,0.00,N,5,-490,
20250428,14630,15700,18130,14450,986229,16107772335,00,0.00,N,5,-940,
20250421,15570,14980,15620,14520,204047,3081983200,00,0.00,N,2,680,
20250414,14890,14330,15260,14140,284416,4148737175,00,0.00,N,2,620,
20250407,14270,14900,14960,12340,534561,7242126140,00,0.00,N,5,-1370,
20250331,15640,17220,17240,15010,571930,9063120320,00,0.00,N,5,-2170,
20250324,17810,20500,20650,17790,3369302,65474047780,00,0.00,N,5,-2890,
20250317,20700,18900,23500,18290,7045466,151078723920,00,0.00,N,2,1950,
20250310,18750,19230,19970,17660,1122148,20983981050,00,0.00,N,5,-520,
20250304,19270,20650,21300,19120,1493969,30105379350,00,0.00,N,5,-2080,
20250224,21350,17620,24050,17300,11368692,248771163510,00,0.00,N,2,3710,
20250217,17640,16580,17720,16160,516361,8811416020,00,0.00,N,2,1060,
20250210,16580,15750,17190,15450,345609,5660602090,00,0.00,N,2,840,
20250203,15740,15460,15900,14910,277112,4261760590,00,0.00,N,2,270,
20250131,15470,16650,16650,15000,186661,2912039240,00,0.00,N,5,-1240,
20250120,16710,17970,19170,16540,702019,12510490050,00,0.00,N,5,-1140,
20250113,17850,17050,19440,17010,629874,11589758010,00,0.00,N,2,700,
20250106,17150,18030,18440,17020,276742,4907591490,00,0.00,N,5,-870,
20241230,18020,16540,18740,16450,291183,5211426490,00,0.00,N,2,1370,
20241223,16650,17690,18070,16640,174191,3024372260,00,0.00,N,5,-1030,
20241216,17680,18900,19050,17670,481681,8860255300,00,0.00,N,5,-1030,
20241209,18710,18400,19350,16810,581023,10589480290,00,0.00,N,5,-290,
20241202,19000,20100,22200,18440,987507,20197267320,00,0.00,N,5,-1100,
20241125,20100,21300,23300,20000,1551676,33517734950,00,0.00,N,5,-1100,
20241118,21200,23150,25500,21100,3065083,71901339550,00,0.00,N,5,-1700,
20241111,22900,35800,36650,20900,11091599,348098832800,00,0.00,N,5,-8550,
20241104,31450,27950,31450,22400,10521218,290725354450,00,0.00,N,2,2850,
20241031,28600,32000,32300,25400,16473503,470956928750,00,0.00,N,2,28600,