stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20230911,2055,2050,2060,2045,372781,764995480,00,0.00,N,2,5,
20230904,2050,2045,2050,2040,232099,474781210,00,0.00,N,2,10,
20230828,2040,2035,2045,2035,143447,292432270,00,0.00,N,2,5,
20230821,2035,2040,2040,2035,240318,489255040,00,0.00,N,5,-5,
20230814,2040,2035,2045,2035,520382,1059761925,00,0.00,N,2,5,
20230807,2035,2039,2040,2020,516837,1048513950,00,0.00,N,5,-4,
20230731,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230724,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230717,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230710,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230703,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230626,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230619,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230612,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230605,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230530,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230522,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230515,2039,2039,2039,2039,0,0,00,0.00,N,3,0,
20230508,2039,2035,2039,2000,56477,114001095,00,0.00,N,2,9,
20230502,2030,2025,2035,2020,23983,48654780,00,0.00,N,2,10,
20230424,2020,2035,2039,2020,29881,60648130,00,0.00,N,5,-10,
20230417,2030,2035,2039,2015,47138,95484295,00,0.00,N,5,-5,
20230410,2035,2035,2039,2005,73130,147637425,00,0.00,N,2,10,
20230403,2025,2015,2049,2000,68366,138535145,00,0.00,N,2,10,
20230327,2015,2005,2035,1996,49875,100060210,00,0.00,N,2,10,
20230320,2005,2000,2005,1986,52069,103955380,00,0.00,N,2,9,
20230313,1996,1986,2000,1976,75387,150087640,00,0.00,N,3,0,
20230306,1996,2005,2005,1981,65356,130277135,00,0.00,N,5,-9,
20230227,2005,1996,2005,1991,54179,108511620,00,0.00,N,2,5,
20230220,2000,1986,2005,1981,29381,58607845,00,0.00,N,3,0,
20230213,2000,1976,2000,1971,35329,70221560,00,0.00,N,2,24,
20230206,1976,1971,1986,1957,77046,151642035,00,0.00,N,3,0,
20230130,1976,1976,1981,1966,20835,41095760,00,0.00,N,3,0,
20230125,1976,1961,1976,1961,14985,29516830,00,0.00,N,3,0,
20230116,1976,1971,1976,1952,41281,80983900,00,0.00,N,2,5,
20230109,1971,1976,1976,1952,23447,45952775,00,0.00,N,2,5,
20230102,1966,1966,1981,1952,32704,64058770,00,0.00,N,3,0,
20221226,1966,1952,1996,1952,11810,23093270,00,0.00,N,3,0,
20221219,1966,1957,1971,1952,35623,69578745,00,0.00,N,3,0,
20221212,1966,1942,1976,1942,57911,112766180,00,0.00,N,2,9,
20221205,1957,1961,1966,1942,13184,25733085,00,0.00,N,3,0,
20221128,1957,1961,1966,1942,40594,79205255,00,0.00,N,5,-4,
20221121,1961,1961,1966,1947,63323,123539600,00,0.00,N,5,-5,
20221114,1966,1961,1971,1952,16678,32626960,00,0.00,N,3,0,
20221107,1966,1981,1981,1952,65227,127403555,00,0.00,N,5,-5,
20221031,1971,1981,1981,1947,75261,147627055,00,0.00,N,5,-5,
20221024,1976,1961,1991,1961,54573,107471075,00,0.00,N,3,0,
20221017,1976,1966,1981,1961,65270,128896305,00,0.00,N,5,-5,
20221011,1981,1981,1991,1966,90346,178217555,00,0.00,N,5,-15,
20221004,1996,2005,2020,1976,36152,72020955,00,0.00,N,5,-29,
20220926,2025,2049,2054,2005,36397,73885490,00,0.00,N,5,-19,
20220919,2044,2049,2059,2020,44267,89982115,00,0.00,N,5,-5,
20220913,2049,2020,2049,2020,36605,74474125,00,0.00,N,2,14,
20220905,2035,2039,2044,2015,52755,107008230,00,0.00,N,5,-4,
20220829,2039,2039,2039,2020,15064,30491045,00,0.00,N,2,14,
20220822,2025,2030,2039,2020,39036,79061085,00,0.00,N,5,-10,
20220816,2035,2044,2044,2020,109700,221815755,00,0.00,N,5,-9,
20220808,2044,2030,2049,2020,47475,96524595,00,0.00,N,5,-5,
20220801,2049,2049,2054,2030,29734,60621925,00,0.00,N,2,5,
20220725,2044,2079,2079,2035,92081,190114405,00,0.00,N,5,-30,
20220718,2074,2093,2093,2059,7235,14955810,00,0.00,N,3,0,
20220711,2074,2064,2074,2054,19743,40703820,00,0.00,N,2,5,
20220704,2069,2074,2079,2049,31570,65293630,00,0.00,N,3,0,
20220627,2069,2069,2074,2039,31779,65661420,00,0.00,N,2,20,
20220620,2049,2069,2098,2030,79698,163228195,00,0.00,N,5,-20,
20220613,2069,2098,2098,2059,37138,77173350,00,0.00,N,5,-29,
20220607,2098,2098,2098,2088,17271,36191870,00,0.00,N,3,0,
20220530,2098,2083,2108,2074,81783,171426360,00,0.00,N,2,10,
20220523,2088,2083,2088,2074,42608,88588975,00,0.00,N,3,0,
20220516,2088,2113,2132,2088,76450,161071595,00,0.00,N,5,-25,
20220509,2113,2127,2127,2103,20144,42513570,00,0.00,N,5,-9,
20220502,2122,2118,2132,2113,22457,47753170,00,0.00,N,2,4,
20220425,2118,2132,2132,2108,49941,105804495,00,0.00,N,5,-4,
20220418,2122,2132,2132,2088,34971,73874205,00,0.00,N,5,-5,
20220411,2127,2098,2137,2083,96831,205146560,00,0.00,N,2,34,
20220404,2093,2079,2098,2064,44546,92698280,00,0.00,N,2,14,
20220328,2079,2054,2079,2039,40174,82970995,00,0.00,N,2,25,
20220321,2054,2083,2083,2039,33163,68138240,00,0.00,N,5,-25,
20220314,2079,2064,2079,2035,17983,37116575,00,0.00,N,2,10,
20220307,2069,2049,2069,2049,11978,24584840,00,0.00,N,3,0,
20220228,2069,2039,2079,2039,23663,48481000,00,0.00,N,2,20,
20220221,2049,2035,2054,2035,15205,30974225,00,0.00,N,2,5,
20220214,2044,2069,2069,2035,110450,225182450,00,0.00,N,5,-5,
20220207,2049,2069,2079,2020,38270,77947050,00,0.00,N,5,-15,
20220203,2064,2079,2079,2030,9820,20265335,00,0.00,N,2,29,
20220124,2035,2030,2039,2005,81506,164595695,00,0.00,N,5,-4,
20220117,2039,2025,2093,2020,36122,73430065,00,0.00,N,2,4,
20220110,2035,2049,2083,2015,33022,67347930,00,0.00,N,5,-14,
20220103,2049,2015,2054,2015,78010,158438390,00,0.00,N,2,24,
20211227,2025,2020,2035,2015,35676,72171055,00,0.00,N,5,-5,
20211220,2030,2025,2035,2010,87915,177430105,00,0.00,N,3,0,
20211213,2030,2020,2049,2020,49412,100119685,00,0.00,N,5,-5,
20211206,2035,2030,2039,2005,55571,112324215,00,0.00,N,2,15,
20211129,2020,2049,2049,2010,50708,102863010,00,0.00,N,5,-19,
20211122,2039,2035,2079,2025,33115,67574530,00,0.00,N,2,4,
20211115,2035,2069,2074,2035,27318,55868585,00,0.00,N,5,-19,
20211108,2054,2074,2074,2035,62663,127979235,00,0.00,N,2,5,
20211101,2049,2074,2079,2039,15777,32315240,00,0.00,N,5,-10,
20211025,2059,2069,2074,2049,91958,189419130,00,0.00,N,3,0,
20211018,2059,2044,2069,2035,77026,157819705,00,0.00,N,2,10,
20211012,2049,2039,2054,2015,43749,88848570,00,0.00,N,2,29,
20211005,2020,2079,2079,2020,46712,94772350,00,0.00,N,5,-34,
20210927,2054,2064,2093,2049,134943,279093650,00,0.00,N,5,-25,
20210923,2079,2069,2088,2059,33229,68818320,00,0.00,N,5,-9,
20210913,2088,2118,2118,2074,87274,182305810,00,0.00,N,5,-20,
20210906,2108,2122,2127,2103,74449,157191955,00,0.00,N,5,-14,
20210830,2175,2170,2185,2130,244014,526540185,00,0.00,N,2,5,
20210823,2170,2150,2180,2135,183398,395254095,00,0.00,N,2,20,
20210817,2150,2160,2185,2150,179094,387123020,00,0.00,N,5,-25,
20210809,2175,2200,2215,2155,302453,659125985,00,0.00,N,5,-25,
20210802,2200,2150,2235,2150,337787,738198880,00,0.00,N,2,30,
20210726,2170,2170,2180,2145,219177,472745015,00,0.00,N,3,0,
20210719,2170,2180,2185,2150,212698,461113880,00,0.00,N,5,-5,
20210712,2175,2135,2190,2135,392324,848644535,00,0.00,N,2,40,