stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,5760,6940,7000,5460,1593138,9440916960,00,0.00,N,5,-1200,
20241104,6960,7370,7780,6700,4001025,29572446740,00,0.00,N,5,-360,
20241028,7320,6410,8150,6290,14670798,112045005930,00,0.00,N,2,1020,
20241021,6300,7010,7090,6010,975814,6271292420,00,0.00,N,5,-710,
20241014,7010,7850,7930,7010,602539,4535937110,00,0.00,N,5,-810,
20241007,7820,8050,8450,7750,817052,6556995740,00,0.00,N,5,-180,
20240930,8000,9200,9290,8000,1243345,10674901200,00,0.00,N,5,-640,
20240923,8640,8120,8900,7960,2143362,18195266970,00,0.00,N,2,430,
20240919,8210,8270,8560,8010,611643,5077203320,00,0.00,N,5,-10,
20240909,8220,8390,9180,7700,2921958,24532754660,00,0.00,N,5,-560,
20240902,8780,9590,10280,8750,10964714,105070451300,00,0.00,N,5,-570,
20240826,9350,8870,10840,8540,15315011,149380053230,00,0.00,N,2,460,
20240819,8890,8190,12050,7860,8160131,80691203760,00,0.00,N,2,690,
20240812,8200,7970,9500,7910,1777336,15515017570,00,0.00,N,2,180,
20240805,8020,8650,8650,7000,1140040,9027780980,00,0.00,N,5,-1000,
20240729,9020,10050,10280,9000,883980,8568089230,00,0.00,N,5,-850,
20240722,9870,12000,12190,9640,1160941,12303653340,00,0.00,N,5,-2130,
20240715,12000,12790,13800,11620,1627212,20731502790,00,0.00,N,5,-690,
20240708,12690,12900,13380,12300,853828,10978634410,00,0.00,N,5,-160,
20240701,12850,14330,14590,12620,1200403,15934209050,00,0.00,N,5,-1400,
20240624,14250,15900,16030,14240,1300334,19337287010,00,0.00,N,5,-1440,
20240617,15690,17400,19130,15060,4105217,69752429290,00,0.00,N,5,-1140,
20240610,16830,16930,18230,16590,4718688,82033615850,00,0.00,N,2,150,
20240603,16680,15210,20200,14910,14655522,270029064510,00,0.00,N,2,1480,
20240527,15200,16410,17700,15080,4274969,69227374890,00,0.00,N,5,-1320,
20240520,16520,19200,19830,16390,4250317,76906866390,00,0.00,N,5,-2610,
20240513,19130,21850,23550,19080,8200124,178918140610,00,0.00,N,5,-1920,
20240507,21050,22250,23300,21050,7888678,175584200450,00,0.00,N,2,150,
20240429,20900,20850,22600,19910,6998782,150064351130,00,0.00,N,2,200,
20240422,20700,20700,26000,20100,26824320,618074643450,00,0.00,N,2,50,
20240415,20650,19620,23350,18740,42928666,898790334860,00,0.00,N,2,1540,
20240408,19110,15970,19110,14220,11262335,189301739430,00,0.00,N,2,2870,
20240401,16240,16740,17880,14000,11734367,189576331630,00,0.00,N,2,80,
20240325,16160,15980,17430,14060,10620814,169842255660,00,0.00,N,2,290,
20240318,15870,15890,18150,15390,10917155,184816747480,00,0.00,N,2,140,
20240311,15730,22650,23100,14660,19235422,321779250880,00,0.00,N,5,-7870,
20240304,23600,16800,27600,16050,30783523,684015412530,00,0.00,N,2,8990,
20240226,14610,13620,15180,11180,18742728,251498438410,00,0.00,N,2,990,
20240219,13620,16440,20600,13500,99703615,1736610626670,00,0.00,N,5,-3200,
20240215,16820,8340,16820,7510,89917302,1192136808080,00,0.00,N,2,16820,