stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,3395,3485,3485,3210,94538,319850860,00,0.00,N,2,5,
20250131,3390,3500,3550,3315,19701,67194690,00,0.00,N,5,-110,
20250120,3500,3440,3550,3350,129062,445709130,00,0.00,N,2,60,
20250113,3440,3455,3495,3285,57150,193389185,00,0.00,N,5,-35,
20250106,3475,3420,3560,3340,117811,404224930,00,0.00,N,2,55,
20241230,3420,3100,3465,3030,215949,721605360,00,0.00,N,2,315,
20241223,3105,2955,3300,2955,75559,236633825,00,0.00,N,2,95,
20241216,3010,3160,3160,2990,88034,268053340,00,0.00,N,5,-30,
20241209,3040,2730,3170,2710,142312,413408400,00,0.00,N,2,130,
20241202,2910,3020,3095,2800,108379,319715895,00,0.00,N,5,-175,
20241125,3085,2950,3235,2950,180842,560133115,00,0.00,N,2,160,
20241118,2925,2905,3300,2730,332596,988634425,00,0.00,N,5,-10,
20241111,2935,3155,3205,2655,169015,496462385,00,0.00,N,5,-225,
20241104,3160,3205,3390,3040,147994,468023475,00,0.00,N,2,60,
20241028,3100,3170,3330,3085,183387,582326115,00,0.00,N,5,-100,
20241021,3200,3565,4580,3120,3670822,14414096770,00,0.00,N,2,105,
20241014,3095,3300,3380,3080,93500,301257650,00,0.00,N,5,-205,
20241007,3300,3475,3485,3285,76408,258728735,00,0.00,N,5,-110,
20240930,3410,3505,3505,3250,65207,219835205,00,0.00,N,5,-55,
20240923,3465,3305,3545,3200,206440,697051450,00,0.00,N,2,125,
20240919,3340,3415,3480,3290,59260,198803030,00,0.00,N,2,5,
20240909,3335,3260,3440,3170,342245,1121522535,00,0.00,N,5,-15,
20240902,3350,4855,4885,3300,1454439,5742302805,00,0.00,N,5,-1455,
20240826,4805,3780,5760,3700,6582502,32707905705,00,0.00,N,2,1025,
20240819,3780,4030,4100,3585,120450,466466840,00,0.00,N,5,-210,
20240812,3990,3975,4130,3900,52466,208559825,00,0.00,N,5,-15,
20240805,4005,4195,4195,3400,172305,656887230,00,0.00,N,5,-275,
20240729,4280,4360,4480,4120,81914,349029840,00,0.00,N,5,-120,
20240722,4400,4515,5240,4200,809626,3803597420,00,0.00,N,5,-110,
20240715,4510,4200,5400,4145,1124050,5374808135,00,0.00,N,2,315,
20240708,4195,4335,4375,4075,255300,1068253630,00,0.00,N,5,-180,
20240701,4375,4335,5180,3820,2638269,12863604405,00,0.00,N,2,110,
20240624,4265,4785,4785,4265,111911,498631750,00,0.00,N,5,-520,
20240617,4785,5220,5220,4720,177047,877761185,00,0.00,N,5,-485,
20240610,5270,5140,5470,5040,90269,471103150,00,0.00,N,2,50,
20240603,5220,5350,5770,5140,87663,465522540,00,0.00,N,2,160,
20240527,5060,5470,5570,5060,110222,572693650,00,0.00,N,5,-390,
20240520,5450,5900,5910,5300,169725,938869270,00,0.00,N,5,-380,
20240513,5830,5940,6200,5630,179180,1065537090,00,0.00,N,2,30,
20240507,5800,6060,6240,5770,247438,1478831950,00,0.00,N,2,20,
20240429,5780,5550,5900,5470,139801,791962360,00,0.00,N,2,230,
20240422,5550,5050,6440,5040,1144060,6701603980,00,0.00,N,2,500,
20240415,5050,5620,5620,5000,248500,1312521630,00,0.00,N,5,-570,
20240408,5620,6080,6090,5590,135145,774750910,00,0.00,N,5,-440,
20240401,6060,6280,6610,5930,197749,1232485410,00,0.00,N,5,-220,
20240325,6280,6820,6970,6280,238279,1569857720,00,0.00,N,5,-540,
20240318,6820,6880,7010,6540,191788,1287190730,00,0.00,N,5,-90,
20240311,6910,6940,7340,6820,133442,938450180,00,0.00,N,5,-100,
20240304,7010,7280,7450,6700,249262,1745071100,00,0.00,N,5,-260,
20240226,7270,7820,7820,7260,108421,812867730,00,0.00,N,5,-550,
20240219,7820,8090,8090,7720,150970,1191555880,00,0.00,N,5,-180,
20240213,8000,7710,8200,7620,114353,900157580,00,0.00,N,2,290,
20240205,7710,7770,7900,7460,132355,1012748110,00,0.00,N,5,-30,
20240129,7740,8880,9420,7600,755675,6535658050,00,0.00,N,5,-910,
20240122,8650,8350,9340,8270,576629,5078603560,00,0.00,N,2,300,
20240115,8350,8340,8670,7790,293286,2409536560,00,0.00,N,2,10,
20240108,8340,8140,9050,8030,861622,7338772160,00,0.00,N,2,360,
20240102,7980,8130,8130,7330,218210,1704766060,00,0.00,N,5,-90,
20231226,8070,7610,8080,7590,266932,2102887890,00,0.00,N,2,520,
20231218,7550,7770,8060,7250,329972,2492309480,00,0.00,N,5,-20,
20231211,7570,8350,8540,7350,290028,2301436500,00,0.00,N,5,-750,
20231204,8320,8530,8950,7950,738361,6281624850,00,0.00,N,2,10,
20231127,8310,8800,8800,8200,530446,4491793310,00,0.00,N,5,-430,
20231120,8740,7120,9870,7010,3637133,32467922140,00,0.00,N,2,1640,
20231113,7100,7440,8490,7040,515675,3900315330,00,0.00,N,5,-320,
20231106,7420,8320,8520,7380,253686,2017850730,00,0.00,N,5,-780,
20231030,8200,7540,8210,7060,274228,2086136940,00,0.00,N,2,800,
20231023,7400,7900,8300,7380,269282,2081383920,00,0.00,N,5,-610,
20231016,8010,9700,9700,7610,567011,4918106180,00,0.00,N,5,-1680,
20231010,9690,9820,10020,9250,291608,2825855490,00,0.00,N,5,-130,
20231004,9820,10510,10520,9550,377315,3771464250,00,0.00,N,5,-890,
20230925,10710,10920,11190,10110,797982,8531013820,00,0.00,N,5,-370,
20230918,11080,11950,15330,10970,8751229,117830041810,00,0.00,N,5,-1080,
20230911,12160,12290,13210,11510,4510321,56381933050,00,0.00,N,2,60,
20230904,12100,10290,13330,10050,5859649,71495503830,00,0.00,N,2,1970,
20230828,10130,9930,10490,9790,486526,4977638900,00,0.00,N,2,300,
20230821,9830,9660,10190,9380,282738,2753343620,00,0.00,N,5,-20,
20230814,9850,10160,10750,9790,365844,3738824060,00,0.00,N,5,-310,
20230807,10160,10380,10810,9580,400738,4004396340,00,0.00,N,5,-40,
20230731,10200,9740,10850,9520,545227,5564067130,00,0.00,N,2,690,
20230724,9510,11640,11640,8970,1002233,9853894280,00,0.00,N,5,-2180,
20230717,11690,11990,12600,11680,755103,9122948600,00,0.00,N,5,-360,
20230710,12050,12300,13200,11900,929205,11536205940,00,0.00,N,2,90,
20230703,11960,11710,13400,11600,1292424,16141102560,00,0.00,N,2,270,
20230626,11690,12040,13700,11530,2244619,28262550670,00,0.00,N,5,-420,
20230619,12110,12600,13050,12000,907635,11326504890,00,0.00,N,5,-520,
20230612,12630,14110,14180,12530,1287427,17067070230,00,0.00,N,5,-1540,
20230605,14170,14650,15590,13910,1978259,29224053630,00,0.00,N,5,-570,
20230530,14740,15330,15740,14300,2922042,44105009450,00,0.00,N,5,-390,
20230522,15130,13700,18590,13540,24170976,401098813170,00,0.00,N,2,1210,
20230519,13920,15680,15980,13810,4614352,68222462900,00,0.00,N,2,13920,