stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2155,2155,2165,2135,9945,21386220,00,0.00,N,2,5,
20250217,2150,2165,2165,2135,11726,25156855,00,0.00,N,5,-10,
20250210,2160,2140,2160,2110,18106,38769120,00,0.00,N,2,20,
20250203,2140,2145,2150,2100,14024,29760925,00,0.00,N,3,0,
20250131,2140,2100,2145,2100,717,1522215,00,0.00,N,2,5,
20250120,2135,2115,2140,2080,25365,53608030,00,0.00,N,2,25,
20250113,2110,2125,2125,2080,27378,57652195,00,0.00,N,5,-15,
20250106,2125,2130,2135,2080,20424,43294655,00,0.00,N,2,5,
20241230,2120,2095,2120,2085,33919,71280655,00,0.00,N,2,25,
20241223,2095,2090,2105,2065,34293,71720205,00,0.00,N,2,10,
20241216,2085,2090,2105,2060,17026,35524750,00,0.00,N,2,5,
20241209,2080,2080,2090,2030,45203,93395805,00,0.00,N,2,10,
20241202,2070,2100,2100,2055,33484,69419965,00,0.00,N,5,-30,
20241125,2100,2065,2115,2060,38833,81223790,00,0.00,N,2,35,
20241118,2065,2120,2120,2050,41957,87673120,00,0.00,N,5,-35,
20241111,2100,2160,2160,2100,44786,94687490,00,0.00,N,5,-55,
20241104,2155,2145,2160,2125,22348,47959715,00,0.00,N,2,5,
20241028,2150,2165,2170,2130,41749,89535500,00,0.00,N,2,5,
20241021,2145,2170,2185,2140,17845,38389985,00,0.00,N,5,-25,
20241014,2170,2195,2195,2140,7756,16734350,00,0.00,N,5,-15,
20241007,2185,2165,2200,2150,28392,61831525,00,0.00,N,2,35,
20240930,2150,2140,2170,2125,27252,58190435,00,0.00,N,2,15,
20240923,2135,2140,2140,2125,6581,14026615,00,0.00,N,5,-5,
20240919,2140,2150,2150,2120,7965,16958680,00,0.00,N,2,10,
20240909,2130,2165,2170,2115,27381,58427520,00,0.00,N,5,-35,
20240902,2165,2170,2170,2125,15340,33037380,00,0.00,N,5,-5,
20240826,2170,2145,2170,2105,89954,191910175,00,0.00,N,2,25,
20240819,2145,2185,2200,2135,90393,195395650,00,0.00,N,5,-45,
20240812,2190,2180,2190,2165,28366,61989440,00,0.00,N,2,10,
20240805,2180,2190,2195,2110,86653,187097610,00,0.00,N,5,-20,
20240729,2200,2185,2205,2175,58538,128288500,00,0.00,N,2,10,
20240722,2190,2210,2215,2165,41219,90226925,00,0.00,N,5,-20,
20240715,2210,2230,2235,2185,84145,185378145,00,0.00,N,5,-20,
20240708,2230,2210,2235,2200,59005,130932545,00,0.00,N,2,30,
20240701,2200,2220,2230,2185,104166,229296305,00,0.00,N,5,-10,
20240624,2210,2250,2255,2190,48194,106804555,00,0.00,N,5,-40,
20240617,2250,2200,2265,2190,72352,161958375,00,0.00,N,2,45,
20240610,2205,2160,2205,2150,99646,215755925,00,0.00,N,2,40,
20240603,2165,2165,2180,2100,184629,398090100,00,0.00,N,3,0,
20240527,2165,2165,2180,2145,77957,168366870,00,0.00,N,5,-5,
20240520,2170,2190,2190,2155,70180,152206895,00,0.00,N,5,-20,
20240513,2190,2180,2195,2150,127770,277100615,00,0.00,N,5,-5,
20240507,2195,2225,2245,2175,77455,171064790,00,0.00,N,5,-45,
20240429,2240,2250,2250,2215,65983,147079075,00,0.00,N,5,-10,
20240422,2250,2475,2485,2160,570777,1270023045,00,0.00,N,5,-225,
20240415,2475,2515,2530,2400,84693,211057485,00,0.00,N,5,-40,
20240408,2515,2470,2635,2470,57968,145553955,00,0.00,N,2,10,
20240401,2505,2560,2635,2455,77853,196082045,00,0.00,N,5,-55,
20240325,2560,2450,2590,2430,166542,419806975,00,0.00,N,2,115,
20240318,2445,2290,2590,2275,466632,1146572230,00,0.00,N,2,170,
20240311,2275,2210,2280,2190,56300,126269945,00,0.00,N,2,60,
20240304,2215,2200,2245,2180,191183,421000340,00,0.00,N,5,-15,
20240226,2230,2215,2255,2200,84454,186469240,00,0.00,N,2,20,
20240219,2210,2210,2255,2190,114381,253343275,00,0.00,N,3,0,
20240213,2210,2245,2270,2200,72655,161015085,00,0.00,N,5,-15,
20240205,2225,2200,2240,2200,69881,155073090,00,0.00,N,2,15,
20240129,2210,2205,2225,2175,156721,345354590,00,0.00,N,2,5,
20240122,2205,2150,2250,2130,195394,429018570,00,0.00,N,2,55,
20240115,2150,2105,2155,2100,67108,142506010,00,0.00,N,2,45,
20240108,2105,2075,2105,2060,52474,109420030,00,0.00,N,2,35,
20240102,2070,2090,2100,2050,59779,123131225,00,0.00,N,5,-25,
20231226,2095,2060,2100,2040,61172,126740705,00,0.00,N,2,30,
20231218,2065,2030,2070,2025,87806,179668045,00,0.00,N,2,25,
20231211,2040,2020,2040,2015,53739,108715665,00,0.00,N,2,15,
20231204,2025,2030,2040,2015,89520,181214055,00,0.00,N,5,-25,
20231127,2050,2020,2050,2020,62691,127751325,00,0.00,N,2,5,
20231120,2045,2035,2050,2010,25450,51666655,00,0.00,N,2,10,
20231113,2035,2025,2040,2005,40434,81597945,00,0.00,N,3,0,
20231106,2035,2035,2045,2015,38485,78186735,00,0.00,N,3,0,
20231030,2035,2030,2045,2015,21774,44258490,00,0.00,N,5,-5,
20231023,2040,2065,2065,2020,72827,147951130,00,0.00,N,5,-25,
20231016,2065,2070,2080,2040,10048,20739645,00,0.00,N,5,-5,
20231010,2070,2050,2070,2030,45713,94035165,00,0.00,N,2,25,
20231004,2045,2075,2075,2040,5532,11346895,00,0.00,N,5,-20,
20230925,2065,2050,2075,2050,31852,65807550,00,0.00,N,2,20,
20230918,2045,2070,2075,2020,63502,129744940,00,0.00,N,5,-30,
20230911,2075,2090,2095,2060,13239,27424375,00,0.00,N,5,-15,
20230904,2090,2065,2095,2045,27694,57011230,00,0.00,N,2,25,
20230828,2065,2045,2075,2035,25725,52798100,00,0.00,N,2,15,
20230821,2050,2075,2075,2035,28525,58453235,00,0.00,N,5,-25,
20230814,2075,2060,2080,2045,56372,116160650,00,0.00,N,2,15,
20230807,2060,2085,2100,2030,79156,162813625,00,0.00,N,5,-30,
20230731,2090,2075,2110,2075,48604,101605465,00,0.00,N,5,-5,
20230724,2095,2135,2140,2070,111798,233743065,00,0.00,N,5,-45,
20230717,2140,2130,2150,2120,57475,122541065,00,0.00,N,5,-5,
20230710,2145,2145,2155,2120,74491,159266965,00,0.00,N,3,0,
20230703,2145,2150,2175,2140,87750,189665220,00,0.00,N,5,-20,
20230626,2165,2155,2175,2140,62432,134414100,00,0.00,N,5,-5,
20230619,2170,2155,2175,2135,90817,195297130,00,0.00,N,2,5,
20230612,2165,2165,2170,2130,83409,179232730,00,0.00,N,3,0,
20230605,2165,2135,2190,2135,66607,143725895,00,0.00,N,2,20,
20230530,2145,2105,2170,2105,41015,87249170,00,0.00,N,2,40,
20230522,2105,2100,2115,2090,104107,218424360,00,0.00,N,2,5,
20230515,2100,2120,2120,2080,76806,160893725,00,0.00,N,5,-20,
20230508,2120,2095,2135,2085,62440,131312065,00,0.00,N,2,25,
20230502,2095,2090,2110,2055,77878,163143335,00,0.00,N,2,5,
20230424,2090,2045,2090,2020,142621,292532290,00,0.00,N,2,50,
20230417,2040,2010,2050,2005,385735,778982110,00,0.00,N,2,30,
20230410,2010,2005,2010,2000,184441,370029800,00,0.00,N,2,5,
20230407,2005,2005,2010,2000,1199572,2405428550,00,0.00,N,2,2005,