stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3160,2945,3535,2735,1339,3838945,00,0.00,N,2,185,
20241118,2975,3240,3700,2740,3059,9149020,00,0.00,N,5,-305,
20241111,3280,3115,3955,2705,5086,15920495,00,0.00,N,2,165,
20241104,3115,3695,3695,2850,1958,5745890,00,0.00,N,5,-175,
20241028,3290,3695,3695,3000,78,247410,00,0.00,N,5,-405,
20241021,3695,3690,3700,3140,187,591100,00,0.00,N,2,65,
20241014,3630,3695,3695,3005,1427,4528255,00,0.00,N,5,-70,
20241007,3700,3595,4000,2815,1047,3274225,00,0.00,N,2,540,
20240930,3160,3595,3595,2945,294,878370,00,0.00,N,5,-40,
20240923,3200,3465,3950,2950,1659,5598325,00,0.00,N,2,5,
20240919,3195,3455,3465,2920,863,2604030,00,0.00,N,5,-240,
20240909,3435,3465,3465,2935,557,1780650,00,0.00,N,3,0,
20240902,3435,3455,3470,3435,6,20750,00,0.00,N,5,-35,
20240826,3470,3185,3470,3185,5,16455,00,0.00,N,5,-20,
20240819,3490,3485,3490,2960,22,68180,00,0.00,N,2,15,
20240812,3475,3475,3485,3475,4,13920,00,0.00,N,5,-10,
20240805,3485,3495,3495,2960,195,581345,00,0.00,N,2,105,
20240729,3380,3290,3480,2790,1738,4864395,00,0.00,N,2,345,
20240722,3035,3500,3530,3005,403,1224395,00,0.00,N,5,-445,
20240715,3480,3270,3530,3145,36,119245,00,0.00,N,2,210,
20240708,3270,4025,4025,3000,8118,25151260,00,0.00,N,5,-425,
20240701,3695,3970,4020,3050,757,2486055,00,0.00,N,2,145,
20240624,3550,3245,3720,3020,3318,10776840,00,0.00,N,2,305,
20240617,3245,3970,4120,2915,13608,42374760,00,0.00,N,5,-330,
20240610,3575,3760,4165,3200,4030,13861370,00,0.00,N,5,-185,
20240603,3760,3250,3850,2855,591,1950915,00,0.00,N,2,510,
20240527,3250,3260,3260,3200,404,1313760,00,0.00,N,5,-10,
20240520,3260,3280,3285,2850,925,2945840,00,0.00,N,5,-25,
20240513,3285,3355,3360,2850,36,109315,00,0.00,N,5,-75,
20240507,3360,3435,3435,3050,126,394930,00,0.00,N,2,365,
20240429,2995,3000,3400,2935,1065,3154100,00,0.00,N,2,305,
20240422,2690,3125,3125,2350,13835,35166950,00,0.00,N,5,-440,
20240415,3130,3070,3135,2700,1510,4691195,00,0.00,N,2,70,
20240408,3060,3080,3080,2615,741,1957790,00,0.00,N,2,95,
20240401,2965,3140,3140,2570,6788,18493160,00,0.00,N,5,-175,
20240325,3140,3150,3150,2800,409,1148675,00,0.00,N,5,-10,
20240318,3150,3255,3255,2765,3058,8607530,00,0.00,N,5,-105,
20240311,3255,3260,3260,3255,226,736755,00,0.00,N,5,-5,
20240304,3260,3295,3295,2785,392,1280530,00,0.00,N,2,280,
20240226,2980,3195,3320,2800,7789,22034440,00,0.00,N,2,90,
20240219,2890,3445,3455,2890,4356,12781455,00,0.00,N,5,-510,
20240213,3400,3560,3560,2975,8481,25911315,00,0.00,N,5,-140,
20240205,3540,3595,3595,2975,5865,17661955,00,0.00,N,2,340,
20240129,3200,4645,4645,3175,9307,31612180,00,0.00,N,5,-1450,
20240122,4650,4715,4715,3985,210,849320,00,0.00,N,5,-85,
20240115,4735,4740,4740,4050,46,190305,00,0.00,N,2,45,
20240108,4690,4480,4745,3930,1713,6889740,00,0.00,N,2,240,
20240102,4450,4480,4485,3955,128,545245,00,0.00,N,5,-35,
20231226,4485,4490,4490,4480,73,327165,00,0.00,N,5,-5,
20231218,4490,4500,4500,4485,86,385930,00,0.00,N,5,-5,
20231211,4495,3990,4615,3935,500,2030040,00,0.00,N,2,445,
20231204,4050,4075,4080,4000,8,32465,00,0.00,N,3,0,
20231127,4050,4095,4100,3865,115,461645,00,0.00,N,5,-45,
20231120,4095,4100,4100,3820,77,296005,00,0.00,N,5,-105,
20231113,4200,4770,4770,3915,2426,10057535,00,0.00,N,5,-535,
20231106,4735,3990,4780,3725,3479,14591715,00,0.00,N,2,765,
20231030,3970,4020,4020,3635,734,2807255,00,0.00,N,5,-50,
20231023,4020,4045,4045,4020,73,293880,00,0.00,N,5,-15,
20231016,4035,4070,4080,3510,1546,5585870,00,0.00,N,5,-30,
20231010,4065,4115,4115,3600,1802,7124340,00,0.00,N,5,-60,
20231004,4125,4160,4160,4125,61,252965,00,0.00,N,2,20,
20230925,4105,4165,4165,3705,441,1720800,00,0.00,N,5,-65,
20230918,4170,4365,4365,3800,1444,5531445,00,0.00,N,5,-195,
20230911,4365,4145,4385,3735,2750,11075600,00,0.00,N,2,320,
20230904,4045,4895,4895,3660,3840,16197480,00,0.00,N,5,-555,
20230828,4600,4000,5340,3910,2171,9576100,00,0.00,N,5,-105,
20230821,4705,3995,4740,3965,3200,12948000,00,0.00,N,2,10,
20230814,4695,4680,4800,3980,3711,14967020,00,0.00,N,2,15,
20230807,4680,4340,4875,4020,216,960510,00,0.00,N,2,290,
20230731,4390,3500,4500,3495,2111,8572595,00,0.00,N,2,890,
20230724,3500,3350,3500,2900,222,751155,00,0.00,N,2,160,
20230717,3340,3090,3400,3090,492,1636820,00,0.00,N,2,255,
20230710,3085,2990,3450,2810,1392,3952380,00,0.00,N,2,95,
20230703,2990,2600,2990,2550,11088,29923140,00,0.00,N,2,390,
20230626,2600,2590,2600,2320,309,734420,00,0.00,N,5,-35,
20230619,2635,2650,2650,2350,69,169350,00,0.00,N,5,-15,
20230612,2650,2400,3045,2400,311,775395,00,0.00,N,2,200,
20230605,2450,2745,2850,2350,3196,7604085,00,0.00,N,5,-300,
20230530,2750,2830,2830,2745,278,771280,00,0.00,N,5,-60,
20230522,2810,2560,2810,2560,337,893845,00,0.00,N,2,110,
20230515,2700,2760,2780,2700,102,281420,00,0.00,N,5,-60,
20230508,2760,2750,2800,2600,606,1636110,00,0.00,N,5,-35,
20230502,2795,2510,2795,2510,1340,3505690,00,0.00,N,5,-105,
20230424,2900,2600,2900,2500,1574,4007010,00,0.00,N,2,400,
20230417,2500,2830,2830,2435,950,2548770,00,0.00,N,5,-335,
20230410,2835,2650,3045,2430,685,1930310,00,0.00,N,2,140,
20230403,2695,2450,2800,2220,5098,11867350,00,0.00,N,2,245,
20230327,2450,2800,2830,2305,8092,20177300,00,0.00,N,5,-380,
20230320,2830,2880,2880,2705,640,1770085,00,0.00,N,5,-50,
20230313,2880,2900,2900,2650,499,1430055,00,0.00,N,5,-15,
20230306,2895,2710,2920,2620,857,2358575,00,0.00,N,5,-30,
20230227,2925,2750,3000,2705,3481,9614865,00,0.00,N,2,175,
20230220,2750,2850,3020,2725,3698,10242100,00,0.00,N,5,-210,
20230213,2960,2875,2985,2700,1891,5353445,00,0.00,N,2,60,
20230206,2900,3095,3095,2465,12438,33658850,00,0.00,N,5,-255,
20230130,3155,2955,3325,2815,1285,3966605,00,0.00,N,2,195,
20230125,2960,3010,3145,2825,2752,7918620,00,0.00,N,5,-260,
20230116,3220,3925,3925,3010,2318,7471680,00,0.00,N,5,-435,
20230109,3655,3290,4250,3020,17200,58810910,00,0.00,N,5,-215,
20230102,3870,7400,7400,3870,1123,5813075,00,0.00,N,5,-4830,
20221228,8700,11950,11950,8700,450,5299000,00,0.00,N,2,8700,