stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,14950,14000,15990,13700,1216264,17445780720,00,0.00,N,2,770,
20250131,14180,14660,14700,14070,172326,2466594740,00,0.00,N,5,-620,
20250120,14800,14770,15300,14550,612352,9084678430,00,0.00,N,2,30,
20250113,14770,15010,15250,14500,423178,6269758270,00,0.00,N,5,-240,
20250106,15010,15810,16240,14920,492926,7642134060,00,0.00,N,5,-790,
20241230,15800,14520,15950,14300,456913,6971348800,00,0.00,N,2,1280,
20241223,14520,13520,15350,13390,742422,10700777760,00,0.00,N,5,-190,
20241216,14710,15300,16450,14510,828025,12677499710,00,0.00,N,5,-440,
20241209,15150,15160,15610,14220,1034637,15242027390,00,0.00,N,5,-500,
20241202,15650,16670,18100,15370,1002920,16538677300,00,0.00,N,5,-800,
20241125,16450,15540,17370,15500,1084354,17871115290,00,0.00,N,2,920,
20241118,15530,18590,18620,15030,1162816,19333993500,00,0.00,N,5,-2970,
20241111,18500,18900,19220,17110,1204701,21619221230,00,0.00,N,5,-370,
20241104,18870,19680,20950,18430,1392496,27196678410,00,0.00,N,5,-610,
20241028,19480,21950,23050,19480,2090844,45432785260,00,0.00,N,5,-3020,
20241021,22500,19200,23750,18400,4291870,92987333880,00,0.00,N,2,2980,
20241014,19520,16740,20400,16520,3962552,76013769970,00,0.00,N,2,2780,
20241007,16740,16270,17540,15460,947552,15822903040,00,0.00,N,2,480,
20240930,16260,15400,16490,14600,395718,6121594160,00,0.00,N,2,750,
20240923,15510,15820,16100,15230,477737,7435959700,00,0.00,N,5,-460,
20240919,15970,16470,16560,15530,316197,5082394930,00,0.00,N,5,-500,
20240909,16470,11420,17920,11420,2536409,39643582510,00,0.00,N,2,4340,
20240902,12130,14070,14290,12080,657010,8667819300,00,0.00,N,5,-1990,
20240826,14120,13530,14140,12800,888505,11970466100,00,0.00,N,2,600,
20240819,13520,14110,14750,13390,876383,12246632340,00,0.00,N,5,-640,
20240812,14160,13850,14740,13760,713817,10177234290,00,0.00,N,2,330,
20240805,13830,16270,16280,12580,2021121,28569840010,00,0.00,N,5,-2810,
20240729,16640,17500,17900,16620,681072,11691839390,00,0.00,N,5,-710,
20240722,17350,17910,19010,17110,826727,14884088580,00,0.00,N,5,-560,
20240715,17910,18870,19160,17710,983053,18030952040,00,0.00,N,5,-990,
20240708,18900,20000,22000,18780,1587743,32022282000,00,0.00,N,5,-1250,
20240701,20150,20700,21550,19470,1420422,28913994030,00,0.00,N,5,-650,
20240624,20800,22100,22900,20750,1646503,35421798620,00,0.00,N,5,-1400,
20240617,22200,23000,24450,21450,3000837,69860006600,00,0.00,N,5,-800,
20240610,23000,20700,24650,20100,5851605,129322610550,00,0.00,N,2,2400,
20240603,20600,17600,21400,17360,2629631,51483704710,00,0.00,N,2,2940,
20240527,17660,18160,19520,17300,2355526,43437193930,00,0.00,N,5,-310,
20240520,17970,17180,18600,16620,1109587,19224607020,00,0.00,N,2,780,
20240513,17190,17510,17640,16930,783168,13473946780,00,0.00,N,5,-320,
20240507,17510,18140,18710,17310,1295546,23136962570,00,0.00,N,5,-590,
20240429,18100,20150,20700,18050,2221478,42500849460,00,0.00,N,5,-2050,
20240422,20150,18800,20550,18700,2596432,50808522030,00,0.00,N,2,660,
20240415,19490,17210,22350,16950,10724262,217055873560,00,0.00,N,2,1960,
20240408,17530,20600,20650,16330,3639169,64689466070,00,0.00,N,5,-2570,
20240401,20100,15900,21250,15900,12847860,244109701690,00,0.00,N,2,4200,
20240325,15900,15830,17450,14630,5317494,85999740370,00,0.00,N,5,-230,
20240318,16130,19570,19790,16070,4784460,83069154660,00,0.00,N,5,-3260,
20240311,19390,19810,20250,18500,2684839,52043293670,00,0.00,N,5,-760,
20240304,20150,21100,21600,19910,1993877,41037169820,00,0.00,N,5,-650,
20240226,20800,21200,22600,20800,2319141,49958648700,00,0.00,N,5,-400,
20240219,21200,21400,21500,19830,2341392,47914714230,00,0.00,N,5,-500,
20240213,21700,19610,22150,19610,2667013,55761678170,00,0.00,N,2,2090,
20240205,19610,21000,21050,18370,1869394,36540614910,00,0.00,N,5,-1040,
20240129,20650,22100,22100,19990,1725161,36175623650,00,0.00,N,5,-1300,
20240122,21950,22750,24600,21800,2712192,63177989600,00,0.00,N,5,-450,
20240115,22400,23550,24750,22100,2405981,55677181850,00,0.00,N,5,-1500,
20240108,23900,25000,27750,23700,5491465,141284677900,00,0.00,N,5,-750,
20240102,24650,23350,25550,23150,3381028,83440574300,00,0.00,N,2,1300,
20231226,23350,23100,24000,21800,2272632,52286096000,00,0.00,N,2,500,
20231218,22850,20350,23500,20100,3682337,81187860550,00,0.00,N,2,2250,
20231211,20600,19400,24750,19400,7421627,160505911510,00,0.00,N,2,1280,
20231204,19320,19550,19590,17780,2699417,50457956050,00,0.00,N,5,-280,
20231127,19600,22350,22350,19110,4952855,101489567470,00,0.00,N,5,-3250,
20231120,22850,17800,23400,17500,9498054,201497086600,00,0.00,N,2,4930,
20231113,17920,19600,21000,16250,20562235,386988700730,00,0.00,N,5,-1050,
20231106,18970,33900,35750,17580,32003598,817988608290,00,0.00,N,5,-14580,
20231030,33550,32500,34800,29900,4767254,157319612050,00,0.00,N,2,800,
20231023,32750,32600,35750,31700,3091379,103280464000,00,0.00,N,5,-250,
20231016,33000,34650,36350,29700,3772139,124288666200,00,0.00,N,5,-2250,
20231010,35250,39000,40200,34800,4280312,158630044350,00,0.00,N,5,-3750,
20231004,39000,35500,39350,35250,4364527,166582202700,00,0.00,N,2,3500,
20230925,35500,37200,37400,33800,1702069,59943851450,00,0.00,N,5,-1600,
20230918,37100,39100,40150,35400,5309846,202098871550,00,0.00,N,5,-3400,
20230911,40500,41100,47100,40400,18180638,801758820050,00,0.00,N,5,-700,
20230904,41200,39400,45450,38550,23620936,993635123800,00,0.00,N,2,1800,
20230828,39400,37150,44650,35700,17005899,686378349500,00,0.00,N,2,2700,
20230821,36700,42200,43350,36650,13217929,528340666650,00,0.00,N,5,-3750,
20230814,40450,30500,46850,30250,45347947,1796601643450,00,0.00,N,2,9750,
20230807,30700,26300,32500,25000,37652766,1092136017550,00,0.00,N,2,30700,