stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,20700,19130,21650,19000,234724,4744136050,00,0.00,N,2,1600,
20250131,19100,19240,19240,18820,17428,332036300,00,0.00,N,5,-140,
20250120,19240,22500,23800,19070,512064,10612406970,00,0.00,N,5,-2710,
20250113,21950,22550,24350,21700,426759,9819678250,00,0.00,N,5,-650,
20250106,22600,25350,25350,21600,627277,14830165450,00,0.00,N,5,-2200,
20241230,24800,18800,25050,18800,1251617,29648649090,00,0.00,N,2,6000,
20241223,18800,20800,23550,18680,938233,20367150910,00,0.00,N,5,-1250,
20241216,20050,16110,21550,16110,1252714,24730803860,00,0.00,N,2,3650,
20241209,16400,15000,16950,14130,102068,1579032280,00,0.00,N,2,1050,
20241202,15350,15830,16190,14500,93966,1441819000,00,0.00,N,5,-480,
20241125,15830,15510,16530,15500,63678,1019754230,00,0.00,N,2,340,
20241118,15490,16130,16460,15130,87928,1379557110,00,0.00,N,5,-640,
20241111,16130,18810,18810,15100,159909,2662632920,00,0.00,N,5,-2580,
20241104,18710,19200,19950,17450,148825,2788746010,00,0.00,N,5,-70,
20241028,18780,18620,19670,18620,49630,950384360,00,0.00,N,5,-20,
20241021,18800,20450,20550,18660,73281,1411982650,00,0.00,N,5,-1650,
20241014,20450,21500,21750,20150,96580,2008702100,00,0.00,N,5,-1250,
20241007,21700,21900,23300,21650,52358,1176151650,00,0.00,N,5,-400,
20240930,22100,22850,22950,21050,34455,762514000,00,0.00,N,5,-850,
20240923,22950,22750,23450,22000,75147,1719015900,00,0.00,N,2,550,
20240919,22400,20900,23000,20900,86117,1921174450,00,0.00,N,2,1500,
20240909,20900,19990,21650,19500,71492,1466384630,00,0.00,N,2,550,
20240902,20350,21950,22550,20000,108311,2276413790,00,0.00,N,5,-1050,
20240826,21400,20100,21750,19900,93343,1955147110,00,0.00,N,2,1300,
20240819,20100,20050,20450,19500,55498,1109895720,00,0.00,N,5,-100,
20240812,20200,19270,20600,19270,61606,1226909020,00,0.00,N,2,950,
20240805,19250,20600,20600,16480,166750,3135009240,00,0.00,N,5,-1800,
20240729,21050,22000,22500,20750,97090,2079172450,00,0.00,N,5,-550,
20240722,21600,21500,22800,20250,214133,4563873700,00,0.00,N,5,-100,
20240715,21700,24850,25000,21400,167563,3852372250,00,0.00,N,5,-3150,
20240708,24850,24400,25500,24050,84572,2104639000,00,0.00,N,2,650,
20240701,24200,25250,25650,23900,112941,2783654300,00,0.00,N,5,-1350,
20240624,25550,26150,30500,24500,358377,9755538200,00,0.00,N,5,-700,
20240617,26250,27000,27050,26100,88401,2343104850,00,0.00,N,5,-800,
20240610,27050,28200,28200,26750,117980,3258716700,00,0.00,N,5,-1100,
20240603,28150,27350,28400,27200,101733,2809260650,00,0.00,N,2,800,
20240527,27350,28900,30800,27250,260200,7532215650,00,0.00,N,5,-1050,
20240520,28400,30600,30900,27300,416579,12106407450,00,0.00,N,5,-2150,
20240513,30550,30050,32300,28800,403949,12562690650,00,0.00,N,2,650,
20240507,29900,29500,31850,29150,183216,5579115900,00,0.00,N,2,400,
20240429,29500,29700,31950,29300,199200,5996487350,00,0.00,N,5,-200,
20240422,29700,28400,30650,27000,342721,10004008300,00,0.00,N,2,2100,
20240415,27600,27750,29350,26100,234933,6385735700,00,0.00,N,5,-600,
20240408,28200,29100,29100,27350,164223,4610642800,00,0.00,N,5,-650,
20240401,28850,31450,32100,28400,246796,7470646900,00,0.00,N,5,-2600,
20240325,31450,32150,33200,31250,300771,9615446800,00,0.00,N,5,-650,
20240318,32100,32450,35700,31350,712043,23825789350,00,0.00,N,2,50,
20240311,32050,32250,33850,31250,315454,10204091600,00,0.00,N,2,200,
20240304,31850,35100,35650,31850,346548,11718535350,00,0.00,N,5,-3100,
20240226,34950,39350,41100,34950,545474,20756481600,00,0.00,N,5,-3700,
20240219,38650,37600,41650,36650,745741,28889640950,00,0.00,N,2,850,
20240213,37800,38050,39450,37450,281932,10804546700,00,0.00,N,2,700,
20240205,37100,38000,38200,35900,269163,9937418950,00,0.00,N,5,-950,
20240129,38050,39950,40000,36600,370364,14206294350,00,0.00,N,5,-1900,
20240122,39950,44100,44500,39650,583206,24409775800,00,0.00,N,5,-4550,
20240115,44500,45300,47050,40700,829316,36392590200,00,0.00,N,5,-750,
20240108,45250,50900,52800,45250,1545574,76586772050,00,0.00,N,5,-5250,
20240102,50500,47700,55300,46200,2509162,128954948950,00,0.00,N,2,2800,
20231226,47700,57800,59000,46350,1668485,84014931750,00,0.00,N,5,-9100,
20231218,56800,37600,61000,36600,11302127,585983221250,00,0.00,N,2,19150,
20231211,37650,44100,44750,37600,1345982,54593120350,00,0.00,N,5,-6700,
20231204,44350,47850,52000,41500,3167569,147640704950,00,0.00,N,5,-4450,
20231127,48800,65000,72000,48500,11770712,729396503500,00,0.00,N,5,-15800,
20231121,64600,46100,80900,46100,29767434,1899964761550,00,0.00,N,2,64600,