stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,2740,2800,2855,2550,104904,283539685,00,0.00,N,5,-70,
20250131,2810,2870,2905,2810,21967,62446590,00,0.00,N,5,-145,
20250120,2955,3020,3100,2875,89968,266636480,00,0.00,N,5,-5,
20250113,2960,3160,3160,2900,50020,148917675,00,0.00,N,5,-110,
20250106,3070,3020,3175,2995,105172,324015455,00,0.00,N,2,80,
20241230,2990,2900,3065,2850,72359,215671785,00,0.00,N,2,140,
20241223,2850,2840,2935,2740,51871,146974120,00,0.00,N,5,-5,
20241216,2855,2900,3070,2805,115433,338363425,00,0.00,N,5,-40,
20241209,2895,2580,3290,2425,283850,826833365,00,0.00,N,2,200,
20241202,2695,2880,2945,2610,93717,260403150,00,0.00,N,5,-200,
20241125,2895,2720,3125,2720,203222,602713010,00,0.00,N,2,185,
20241118,2710,2740,2915,2710,90784,258117630,00,0.00,N,5,-70,
20241111,2780,3100,3570,2665,630436,1891740295,00,0.00,N,5,-320,
20241104,3100,3390,3545,3065,153354,503954395,00,0.00,N,5,-270,
20241028,3370,3470,3650,3370,75681,265545625,00,0.00,N,5,-135,
20241021,3505,3675,3675,3420,99078,348389590,00,0.00,N,5,-85,
20241014,3590,3855,4000,3570,156972,590093750,00,0.00,N,5,-265,
20241007,3855,4110,4230,3850,192090,770797265,00,0.00,N,5,-250,
20240930,4105,4475,5050,4045,831853,3780732445,00,0.00,N,5,-370,
20240923,4475,3860,4720,3770,1458290,6368658390,00,0.00,N,2,615,
20240919,3860,3495,4150,3370,322206,1223849045,00,0.00,N,2,380,
20240909,3480,3480,3590,3300,194016,667781120,00,0.00,N,5,-60,
20240902,3540,4240,4240,3525,406864,1584587295,00,0.00,N,5,-615,
20240826,4155,3755,4880,3450,3023447,13584821435,00,0.00,N,2,355,
20240819,3800,3845,4055,3765,61947,241561920,00,0.00,N,5,-80,
20240812,3880,3655,3940,3655,52574,200457265,00,0.00,N,2,170,
20240805,3710,4170,4170,3340,214197,783152275,00,0.00,N,5,-470,
20240729,4180,4670,4680,4120,129122,563599960,00,0.00,N,5,-490,
20240722,4670,4950,4960,4475,179133,842827860,00,0.00,N,5,-280,
20240715,4950,5050,5130,4755,271125,1327094720,00,0.00,N,2,65,
20240708,4885,4425,5400,4370,635651,3122173150,00,0.00,N,2,460,
20240701,4425,4640,4965,4420,243871,1138099760,00,0.00,N,5,-215,
20240624,4640,4930,5000,4640,138377,659229500,00,0.00,N,5,-315,
20240617,4955,5680,5680,4830,299725,1531051565,00,0.00,N,5,-605,
20240610,5560,5560,5890,5500,102825,576106710,00,0.00,N,5,-20,
20240603,5580,5920,5920,5560,95304,542645000,00,0.00,N,5,-270,
20240527,5850,6350,6420,5760,164743,983126420,00,0.00,N,5,-490,
20240520,6340,6400,6470,6220,76345,481865610,00,0.00,N,5,-130,
20240513,6470,6680,6720,6330,113844,740950580,00,0.00,N,5,-60,
20240507,6530,6360,6660,6310,154452,999369840,00,0.00,N,2,190,
20240429,6340,6170,6590,6060,110150,693756720,00,0.00,N,2,290,
20240422,6050,6030,6310,5900,154001,942366070,00,0.00,N,2,40,
20240415,6010,6360,6360,5890,140112,855515380,00,0.00,N,5,-350,
20240408,6360,6840,6840,6350,186380,1220111160,00,0.00,N,5,-440,
20240401,6800,7430,7510,6770,265331,1880622800,00,0.00,N,5,-650,
20240325,7450,7700,7850,7340,307595,2331927590,00,0.00,N,5,-30,
20240318,7480,7220,7520,7200,166928,1217360000,00,0.00,N,2,180,
20240311,7300,7660,7660,7240,294133,2179097200,00,0.00,N,5,-370,
20240304,7670,7820,8190,7470,343317,2638732340,00,0.00,N,5,-150,
20240226,7820,8300,8440,7710,645263,5200705210,00,0.00,N,5,-280,
20240219,8100,8470,8470,8000,370507,3025116500,00,0.00,N,5,-200,
20240213,8300,7980,8570,7980,280378,2332344550,00,0.00,N,2,350,
20240205,7950,8710,8710,7880,486190,3977279850,00,0.00,N,5,-670,
20240129,8620,9140,9500,8340,1757133,15570783750,00,0.00,N,5,-430,
20240122,9050,9370,9590,8250,873348,7843059490,00,0.00,N,5,-140,
20240115,9190,9460,9850,8720,778008,7177821940,00,0.00,N,5,-270,
20240108,9460,9590,11250,9390,3112869,32310186040,00,0.00,N,2,50,
20240102,9410,9030,9580,8770,675065,6186805800,00,0.00,N,2,270,
20231226,9140,8670,9300,8400,622740,5573311750,00,0.00,N,2,510,
20231218,8630,8190,8880,7830,1181566,9942181000,00,0.00,N,2,530,
20231211,8100,7760,9290,7470,2968388,25180800510,00,0.00,N,2,320,
20231204,7780,8110,8120,7190,341553,2626602110,00,0.00,N,5,-320,
20231127,8100,8230,8450,7990,363490,2976261370,00,0.00,N,5,-130,
20231120,8230,7850,8400,7650,311556,2550191780,00,0.00,N,2,380,
20231113,7850,7740,8380,7450,482926,3834721330,00,0.00,N,2,130,
20231106,7720,8200,8570,7670,643883,5259295580,00,0.00,N,5,-310,
20231030,8030,7500,8150,7340,257693,1991054840,00,0.00,N,2,460,
20231023,7570,7850,8840,7350,649906,5238548120,00,0.00,N,5,-410,
20231016,7980,8840,9110,7840,445131,3760908580,00,0.00,N,5,-1010,
20231010,8990,9410,9810,8860,455775,4232554570,00,0.00,N,5,-480,
20231004,9470,10270,10320,9290,346102,3365826210,00,0.00,N,5,-950,
20230925,10420,10750,10900,9950,397397,4148958590,00,0.00,N,5,-430,
20230918,10850,11650,11790,10760,831658,9366959880,00,0.00,N,5,-1010,
20230911,11860,12160,13300,11400,6494436,80231569000,00,0.00,N,2,40,
20230904,11820,11530,12800,11400,3656468,44277365040,00,0.00,N,2,620,
20230828,11200,11240,11960,10120,1850435,20476504250,00,0.00,N,5,-40,
20230821,11240,11750,12920,11230,1457008,17470578810,00,0.00,N,5,-730,
20230814,11970,12890,15280,11970,8232199,114569416030,00,0.00,N,5,-1340,
20230807,13310,11530,14900,11000,8037338,104902885700,00,0.00,N,2,1610,
20230731,11700,11200,13780,10870,6757214,82490008160,00,0.00,N,2,800,
20230726,10900,23600,24800,10560,26109005,426401355120,00,0.00,N,2,10900,