stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,10010,9550,10800,9360,5249499,53334172100,00,0.00,N,2,290,
20250217,9720,9100,10290,9090,1729413,16911619650,00,0.00,N,2,620,
20250210,9100,9450,9640,9030,410958,3799036520,00,0.00,N,2,70,
20250203,9030,9070,9310,8770,259548,2363198360,00,0.00,N,5,-150,
20250131,9180,9330,9330,9170,34392,317272630,00,0.00,N,5,-150,
20250120,9330,9880,10170,9060,327163,3164917500,00,0.00,N,5,-530,
20250113,9860,9860,10190,9520,630238,6236345000,00,0.00,N,5,-50,
20250106,9910,11000,11570,9650,3728548,39752805340,00,0.00,N,2,130,
20241230,9780,9030,9870,8970,207559,2001918600,00,0.00,N,2,750,
20241223,9030,9560,10080,9000,283135,2713917950,00,0.00,N,5,-390,
20241216,9420,9830,10190,9310,427216,4147737520,00,0.00,N,5,-300,
20241209,9720,8810,9800,8010,970386,8825303950,00,0.00,N,2,620,
20241202,9100,8860,10500,8600,4009306,39817169830,00,0.00,N,2,250,
20241125,8850,9020,9400,8850,277422,2523194260,00,0.00,N,5,-10,
20241118,8860,8920,9170,8730,402363,3618583780,00,0.00,N,5,-240,
20241111,9100,10600,10600,8370,1907820,18459151960,00,0.00,N,5,-1600,
20241104,10700,10410,11130,9980,1460979,15515494320,00,0.00,N,2,500,
20241028,10200,9110,12220,9110,2955976,33106173510,00,0.00,N,2,780,
20241021,9420,12180,12310,9270,690353,7309932930,00,0.00,N,5,-2760,
20241014,12180,12550,12600,12020,434344,5335114900,00,0.00,N,5,-340,
20241007,12520,13200,13410,12510,440913,5709140320,00,0.00,N,5,-460,
20240930,12980,14330,14450,12950,770412,10595989780,00,0.00,N,5,-1210,
20240923,14190,13510,14300,12880,2409993,33255657600,00,0.00,N,2,860,
20240919,13330,13830,14020,12960,509083,6872072330,00,0.00,N,5,-400,
20240909,13730,14060,15390,13730,5015829,73410741920,00,0.00,N,5,-710,
20240902,14440,12150,15460,11900,14466201,207853486990,00,0.00,N,2,2560,
20240826,11880,13300,13300,11700,446953,5473588280,00,0.00,N,5,-1230,
20240819,13110,14270,14450,13020,534511,7316553880,00,0.00,N,5,-1120,
20240812,14230,13910,16260,13080,1645434,24194726310,00,0.00,N,2,470,
20240805,13760,14700,14700,11400,1135134,15162395070,00,0.00,N,5,-1080,
20240729,14840,15700,17100,14840,1467520,23796440760,00,0.00,N,5,-840,
20240722,15680,16380,17400,15680,1055648,17635484810,00,0.00,N,5,-870,
20240715,16550,17480,17850,15880,983728,16736534430,00,0.00,N,5,-720,
20240708,17270,18150,18840,17260,1617589,29443080210,00,0.00,N,5,-700,
20240701,17970,20200,21100,16790,6215257,117942762030,00,0.00,N,5,-2280,
20240624,20250,20300,22400,19400,5196856,108829155600,00,0.00,N,5,-500,
20240617,20750,21550,22200,19050,7378269,153791135470,00,0.00,N,5,-1850,
20240610,22600,16680,25400,16030,29240450,610164483090,00,0.00,N,2,6390,
20240603,16210,19890,20250,15870,8932894,165642625810,00,0.00,N,5,-2280,
20240527,18490,15120,21600,14420,41257187,778159647330,00,0.00,N,2,3620,
20240520,14870,16110,16370,14790,3002917,46422287660,00,0.00,N,5,-1240,
20240513,16110,16720,18390,15950,5406342,92518866850,00,0.00,N,5,-970,
20240507,17080,18520,19120,15680,19681824,350486000060,00,0.00,N,5,-1620,
20240429,18700,14120,21850,14100,35095676,636362771280,00,0.00,N,2,4520,
20240425,14180,18200,23850,13630,18719943,356302994500,00,0.00,N,2,14180,