stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20231204,2040,2045,2045,2030,509122,1037854570,00,0.00,N,5,-5,
20231127,2045,2040,2050,2040,54872,111959675,00,0.00,N,2,5,
20231120,2040,2035,2050,2035,65763,134342020,00,0.00,N,2,5,
20231113,2035,2040,2045,2035,148902,303537140,00,0.00,N,3,0,
20231106,2035,2035,2040,2030,249015,506379390,00,0.00,N,2,5,
20231030,2030,2030,2040,2020,1126640,2285606100,00,0.00,N,3,0,
20231023,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20231016,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20231010,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20231004,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230925,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230918,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230911,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230904,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230828,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230821,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230814,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230807,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230731,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230724,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230717,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230710,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230703,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230626,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230619,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230612,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230605,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230530,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230522,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230515,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20230508,2030,2021,2054,1949,103657,209551120,00,0.00,N,2,9,
20230502,2021,1868,2021,1864,160007,316076865,00,0.00,N,2,161,
20230424,1860,1965,1965,1804,116367,215291320,00,0.00,N,2,32,
20230417,1828,1764,1989,1764,139785,255658625,00,0.00,N,2,64,
20230410,1764,1796,1800,1744,29336,51728350,00,0.00,N,5,-44,
20230403,1808,1780,1824,1780,25847,46501170,00,0.00,N,2,4,
20230327,1804,1804,1804,1760,25079,44652870,00,0.00,N,2,12,
20230320,1792,1812,1828,1752,35010,63269980,00,0.00,N,5,-16,
20230313,1808,1784,1872,1740,21898,38979900,00,0.00,N,2,24,
20230306,1784,1812,1885,1780,35005,63450595,00,0.00,N,5,-28,
20230227,1812,1800,1893,1768,83610,149731015,00,0.00,N,5,-24,
20230220,1836,1864,1917,1776,71024,133017090,00,0.00,N,2,4,
20230213,1832,1744,1832,1735,73582,130207915,00,0.00,N,2,68,
20230206,1764,1756,1764,1711,44397,77121315,00,0.00,N,2,20,
20230130,1744,1740,1756,1695,22407,38736430,00,0.00,N,2,4,
20230125,1740,1703,1752,1703,11394,19607865,00,0.00,N,2,37,
20230116,1703,1723,1772,1691,43370,73926665,00,0.00,N,5,-20,
20230109,1723,1723,1731,1707,15342,26331960,00,0.00,N,3,0,
20230102,1723,1731,1731,1691,30790,52664715,00,0.00,N,5,-8,
20221226,1731,1752,1752,1703,22022,37922125,00,0.00,N,5,-4,
20221219,1735,1764,1772,1719,15304,26666035,00,0.00,N,5,-37,
20221212,1772,1796,1804,1671,42889,74775985,00,0.00,N,5,-24,
20221205,1796,1824,1852,1744,58326,104215105,00,0.00,N,5,-24,
20221128,1820,1832,1844,1788,23910,43319170,00,0.00,N,5,-16,
20221121,1836,1844,1889,1792,42180,76467045,00,0.00,N,5,-8,
20221114,1844,1772,1925,1748,43481,78679205,00,0.00,N,2,92,
20221107,1752,1832,1832,1731,64896,114985515,00,0.00,N,5,-68,
20221031,1820,1836,1864,1788,85044,154380815,00,0.00,N,5,-20,
20221024,1840,1848,1889,1828,24104,44583900,00,0.00,N,5,-8,
20221017,1848,1796,1917,1796,45003,83615610,00,0.00,N,3,0,
20221011,1848,1893,1925,1808,96477,181454905,00,0.00,N,5,-53,
20221004,1901,1876,1921,1860,45624,86273855,00,0.00,N,2,21,
20220926,1880,1880,1969,1824,87962,165419365,00,0.00,N,5,-37,
20220919,1917,1981,2013,1909,144551,285841505,00,0.00,N,5,-28,
20220913,1945,1925,1989,1901,92465,178341110,00,0.00,N,2,20,
20220905,1925,1876,1945,1852,86577,164472385,00,0.00,N,2,61,
20220829,1864,1796,1876,1796,123830,226031665,00,0.00,N,2,56,
20220822,1808,1828,1844,1804,63448,115459790,00,0.00,N,5,-16,
20220816,1824,1812,1836,1808,48523,88415970,00,0.00,N,2,12,
20220808,1812,1820,1828,1792,62079,112050845,00,0.00,N,5,-8,
20220801,1820,1828,1832,1796,68454,124052325,00,0.00,N,5,-8,
20220725,1828,1808,1840,1804,103545,188544245,00,0.00,N,2,4,
20220718,1824,1816,1868,1804,104579,189910460,00,0.00,N,2,4,
20220711,1820,1848,2038,1780,716774,1377735745,00,0.00,N,5,-4,
20220704,1824,1840,1848,1772,51650,92411450,00,0.00,N,2,24,
20220627,1800,1832,1840,1776,74345,133063055,00,0.00,N,5,-4,
20220620,1804,1880,1880,1784,152788,277632935,00,0.00,N,5,-56,
20220613,1860,1949,2005,1844,253255,484193185,00,0.00,N,5,-137,
20220607,1997,1876,2090,1876,1205968,2415700140,00,0.00,N,2,121,
20220530,1876,1901,1945,1856,276579,522954485,00,0.00,N,5,-25,
20220523,1901,1897,1953,1856,134902,255054770,00,0.00,N,2,12,
20220516,1889,1868,1917,1860,75333,142458210,00,0.00,N,2,4,
20220509,1885,1868,1893,1832,170708,316548895,00,0.00,N,2,9,
20220502,1876,1893,1901,1864,65101,122512055,00,0.00,N,5,-17,
20220425,1893,1872,1925,1860,248562,469886710,00,0.00,N,5,-8,
20220418,1901,1860,1909,1856,276553,518270055,00,0.00,N,2,33,
20220411,1868,1897,2021,1848,991004,1908949360,00,0.00,N,5,-25,
20220404,1893,1852,1965,1828,954176,1805837810,00,0.00,N,2,33,
20220328,1860,1897,1901,1836,473629,882053950,00,0.00,N,5,-20,
20220321,1880,1812,2356,1788,10224380,21902799220,00,0.00,N,2,68,
20220314,1812,1756,1913,1740,365800,668239720,00,0.00,N,2,56,
20220307,1756,1792,1792,1752,60582,106367520,00,0.00,N,5,-16,
20220228,1772,1788,1788,1740,58387,102859715,00,0.00,N,2,4,
20220221,1768,1804,1828,1756,110781,196436835,00,0.00,N,5,-44,
20220214,1812,1764,1880,1744,266079,481362940,00,0.00,N,2,40,
20220207,1772,1772,1949,1752,814163,1489257490,00,0.00,N,2,20,
20220203,1752,1764,1772,1735,89307,156133220,00,0.00,N,2,8,
20220124,1744,1760,1796,1723,197204,343704260,00,0.00,N,5,-52,
20220117,1796,1844,1864,1776,142457,256258990,00,0.00,N,5,-48,
20220110,1844,1856,1868,1812,171178,314188030,00,0.00,N,5,-12,
20220103,1856,1844,1917,1824,313480,584460650,00,0.00,N,2,4,
20211227,1852,1804,1876,1792,156923,286590010,00,0.00,N,2,32,
20211220,1820,1812,1860,1788,126383,230233930,00,0.00,N,5,-12,
20211213,1832,1852,1981,1804,785830,1472090505,00,0.00,N,5,-12,
20211206,1844,1756,2154,1740,1561757,3051640095,00,0.00,N,2,88,
20211129,1756,1816,1840,1727,374288,661033040,00,0.00,N,5,-92,
20211122,2295,2285,2345,2250,139236,318144520,00,0.00,N,2,10,
20211115,2285,2275,2590,2270,1115839,2700749510,00,0.00,N,5,-10,
20211108,2295,2270,2515,2205,519496,1218368145,00,0.00,N,2,30,
20211101,2265,2315,2395,2265,184726,425841980,00,0.00,N,5,-50,
20211025,2315,2535,2575,2315,324906,788496035,00,0.00,N,5,-215,
20211018,2530,2465,2695,2385,1229741,3128000435,00,0.00,N,2,120,
20211012,2410,2330,2540,2290,517982,1239237495,00,0.00,N,2,90,
20211005,2320,2420,2545,2230,1431072,3414835440,00,0.00,N,5,-130,
20210927,2450,2500,2970,2255,4648438,12761554160,00,0.00,N,5,-40,
20210923,2490,2640,2680,2420,223794,564602605,00,0.00,N,5,-150,
20210913,2640,3500,3510,2575,4306173,12495474890,00,0.00,N,5,-675,
20210906,3315,3400,3400,2970,1704239,5444491710,00,0.00,N,5,-110,
20210830,3425,3480,3805,3200,1584600,5570549745,00,0.00,N,5,-55,
20210823,3480,2965,3635,2965,2078513,7047573225,00,0.00,N,2,535,
20210817,2945,3030,3135,2805,381802,1138981820,00,0.00,N,5,-35,
20210809,2980,3470,3470,2940,896771,2857865950,00,0.00,N,5,-500,
20210802,3480,3405,3840,3360,1531156,5516504010,00,0.00,N,2,95,
20210726,3385,3515,3750,3325,1024038,3575222980,00,0.00,N,5,-125,
20210719,3510,3790,4115,3465,4567283,17583134175,00,0.00,N,5,-300,
20210712,3810,4155,4600,3715,11319590,48171017695,00,0.00,N,2,10,