stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,700,700,700,699,19,13299,00,0.00,N,3,0,
20250217,700,700,700,601,1150,793303,00,0.00,N,2,1,
20250210,699,700,700,600,1840,1116182,00,0.00,N,2,39,
20250203,660,650,664,650,2019,1332504,00,0.00,N,5,-4,
20250131,664,630,664,630,384,242624,00,0.00,N,2,34,
20250120,630,650,650,575,1038,601177,00,0.00,N,5,-20,
20250113,650,630,664,606,479,294799,00,0.00,N,5,-14,
20250106,664,638,697,606,447,283640,00,0.00,N,2,14,
20241230,650,680,680,585,2073,1308325,00,0.00,N,5,-40,
20241223,690,645,800,645,1874,1281090,00,0.00,N,5,-57,
20241216,747,680,770,598,1597,1004020,00,0.00,N,2,50,
20241209,697,575,697,575,1122,725174,00,0.00,N,2,67,
20241202,630,628,663,575,1109,687225,00,0.00,N,2,20,
20241125,610,564,610,516,2636,1520598,00,0.00,N,2,46,
20241118,564,594,597,515,28346,15367832,00,0.00,N,5,-32,
20241111,596,600,619,515,23477,13490266,00,0.00,N,5,-14,
20241104,610,610,630,600,777,468008,00,0.00,N,3,0,
20241028,610,639,664,570,4734,2898239,00,0.00,N,5,-30,
20241021,640,638,663,565,7071,4248528,00,0.00,N,5,-55,
20241014,695,670,729,638,19604,13150757,00,0.00,N,2,49,
20241007,646,695,700,646,8730,5995077,00,0.00,N,5,-51,
20240930,697,674,697,639,4404,2974806,00,0.00,N,3,0,
20240923,697,630,699,607,7055,4684735,00,0.00,N,2,37,
20240919,660,630,664,576,1834,1122690,00,0.00,N,2,30,
20240909,630,660,697,531,16224,10010848,00,0.00,N,5,-34,
20240902,664,664,664,574,1711,1065622,00,0.00,N,2,36,
20240826,628,580,697,570,25037,16592954,00,0.00,N,2,32,
20240819,596,531,596,480,16032,8597992,00,0.00,N,2,66,
20240812,530,430,530,381,200166,80144148,00,0.00,N,2,100,
20240805,430,440,505,375,148565,60157172,00,0.00,N,5,-16,
20240729,446,549,594,410,109055,52602924,00,0.00,N,5,-73,
20240722,519,600,610,470,29054,15394246,00,0.00,N,5,-21,
20240715,540,630,670,480,22701,12329218,00,0.00,N,5,-90,
20240708,630,617,650,558,4252,2683739,00,0.00,N,2,13,
20240701,617,650,698,527,16251,9965400,00,0.00,N,2,8,
20240624,609,694,748,510,10484,5957509,00,0.00,N,5,-35,
20240617,644,624,667,506,15015,8448834,00,0.00,N,2,19,
20240610,625,678,764,581,25038,15647516,00,0.00,N,5,-3,
20240603,628,799,799,544,119934,76082847,00,0.00,N,5,-72,
20240527,700,770,799,631,61644,42222128,00,0.00,N,5,-68,
20240520,768,772,800,630,6137,4504970,00,0.00,N,5,-4,
20240513,772,729,800,600,1182,854738,00,0.00,N,2,122,
20240507,650,985,985,617,17650,12586079,00,0.00,N,5,-208,
20240429,858,813,882,700,698,548154,00,0.00,N,2,45,
20240422,813,790,898,600,17327,13790423,00,0.00,N,2,113,
20240415,700,885,905,594,56263,35419787,00,0.00,N,5,-88,
20240408,788,1190,1190,731,255816,236879198,00,0.00,N,5,-247,
20240401,1035,810,1058,777,70441,62792422,00,0.00,N,2,221,
20240325,814,1556,1556,814,81627,73201173,00,0.00,N,5,-1016,
20240318,1830,3200,3200,1830,9878,21081508,00,0.00,N,5,-970,
20240311,2800,2580,2800,2200,3521,8285905,00,0.00,N,2,205,
20240304,2595,2000,2600,1900,3165,7250520,00,0.00,N,2,580,
20240226,2015,2045,2350,1914,2731,5443469,00,0.00,N,5,-30,
20240219,2045,2075,2085,1917,1425,2796940,00,0.00,N,5,-30,
20240213,2075,2200,2390,1910,1948,3993007,00,0.00,N,5,-125,
20240205,2200,2445,2620,2035,2351,5096940,00,0.00,N,2,70,
20240129,2130,2000,2950,1958,1675,3581706,00,0.00,N,5,-170,
20240122,2300,1714,2300,1507,4759,9072370,00,0.00,N,2,586,
20240115,1714,2290,2630,1712,50990,102656280,00,0.00,N,5,-576,
20240108,2290,2550,2850,2100,62543,154063845,00,0.00,N,5,-695,
20240102,2985,2610,2985,2450,7941,20352405,00,0.00,N,5,-5,
20231226,2990,2800,3110,2550,11684,31366340,00,0.00,N,2,140,
20231218,2850,3695,3900,2800,35548,103191610,00,0.00,N,5,-545,
20231211,3395,3515,3800,3150,11749,39982605,00,0.00,N,5,-605,
20231204,4000,3550,4000,3065,10300,39774200,00,0.00,N,2,450,
20231127,3550,3495,3700,3110,1522,5421535,00,0.00,N,2,190,
20231120,3360,3420,3450,3200,966,3141715,00,0.00,N,5,-70,
20231113,3430,3600,3600,2805,15938,48026455,00,0.00,N,5,-65,
20231106,3495,3935,3935,3350,6833,23978225,00,0.00,N,5,-200,
20231030,3695,3550,4095,3550,3365,12278090,00,0.00,N,5,-250,
20231023,3945,3850,3990,3500,12154,43904510,00,0.00,N,2,80,
20231016,3865,3860,3950,3500,2551,9516410,00,0.00,N,5,-5,
20231010,3870,4000,4295,3660,2048,7900655,00,0.00,N,5,-225,
20231004,4095,3900,4150,3900,538,2192690,00,0.00,N,2,270,
20230925,3825,4275,4290,3750,1519,5887040,00,0.00,N,5,-470,
20230918,4295,4045,4340,3650,1787,6893930,00,0.00,N,2,245,
20230911,4050,3810,4100,3800,835,3318510,00,0.00,N,5,-35,
20230904,4085,4000,4350,3650,4546,17993170,00,0.00,N,2,85,
20230828,4000,4000,4000,3400,5597,20416695,00,0.00,N,2,295,
20230821,3705,3745,4000,3360,13881,49478055,00,0.00,N,5,-60,
20230814,3765,4030,4030,3400,20865,72347200,00,0.00,N,5,-240,
20230807,4005,4000,4100,3650,4316,17032785,00,0.00,N,5,-90,
20230731,4095,4000,4205,3625,3808,15275950,00,0.00,N,2,435,
20230724,3660,4585,5700,3660,3180,14166825,00,0.00,N,5,-925,
20230717,4585,3505,4585,3405,486,1925885,00,0.00,N,2,600,
20230710,3985,3905,3995,3320,171,584965,00,0.00,N,2,55,
20230703,3930,3715,4015,3210,662,2340100,00,0.00,N,2,430,
20230626,3500,3475,4590,3155,11096,39681240,00,0.00,N,2,350,
20230619,3150,3640,3900,3005,4319,14947705,00,0.00,N,5,-40,
20230612,3190,3945,4000,2975,43162,136495010,00,0.00,N,5,-690,
20230605,3880,3430,3900,3215,8520,28728605,00,0.00,N,2,365,
20230530,3515,4065,4065,3225,48572,171017320,00,0.00,N,5,-25,
20230522,3540,3785,4335,3455,2900,10712815,00,0.00,N,5,-910,
20230515,4450,3600,4450,3315,5544,20315040,00,0.00,N,2,570,
20230508,3880,4160,4915,3550,7017,27435460,00,0.00,N,5,-1010,
20230502,4890,4015,4900,4000,5063,20275655,00,0.00,N,2,610,
20230424,4280,4715,5900,4015,123112,788412795,00,0.00,N,5,-1260,
20230419,5540,9000,9000,5540,3015,21435850,00,0.00,N,2,5540,