stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240422,2075,2070,2080,2065,621718,1289391315,00,0.00,N,2,5,
20240415,2070,2070,2075,2065,936146,1937375305,00,0.00,N,5,-5,
20240408,2075,2065,2075,2060,430314,889222090,00,0.00,N,2,15,
20240401,2060,2060,2065,2055,266191,548055570,00,0.00,N,3,0,
20240325,2060,2080,2085,2055,953734,1967476990,00,0.00,N,5,-20,
20240318,2080,2060,2090,2055,435982,904362070,00,0.00,N,2,15,
20240311,2065,2065,2085,2055,316602,654993205,00,0.00,N,3,0,
20240304,2065,2070,2080,2055,76575,158011910,00,0.00,N,5,-10,
20240226,2075,2070,2085,2065,90193,187199510,00,0.00,N,3,0,
20240219,2075,2060,2080,2055,250265,517787705,00,0.00,N,2,10,
20240213,2065,2065,2065,2050,220013,453199410,00,0.00,N,2,5,
20240205,2060,2060,2070,2055,167211,344584240,00,0.00,N,3,0,
20240129,2060,2055,2070,2050,166816,343912870,00,0.00,N,5,-5,
20240122,2065,2050,2095,2045,163280,335605645,00,0.00,N,2,15,
20240115,2050,2050,2065,2040,123284,252173580,00,0.00,N,3,0,
20240108,2050,2040,2060,2035,137178,280477605,00,0.00,N,2,15,
20240102,2035,2040,2045,2030,91035,185351910,00,0.00,N,5,-15,
20231226,2050,2035,2050,2015,94505,191947495,00,0.00,N,2,10,
20231218,2040,2035,2040,2000,279908,565984025,00,0.00,N,2,5,
20231211,2035,2045,2045,2025,239916,487834445,00,0.00,N,5,-5,
20231204,2040,2050,2055,2025,72683,147703485,00,0.00,N,5,-10,
20231127,2050,2030,2095,2025,295699,602633935,00,0.00,N,2,20,
20231120,2030,2030,2035,2015,604379,1224829055,00,0.00,N,3,0,
20231113,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20231106,2030,2030,2030,2030,0,0,00,0.00,N,3,0,
20231030,2030,2030,2030,2030,0,0,00,0.00,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,
20230530,2030,2043,2043,1999,187410,378663965,00,0.00,N,3,0,
20230522,2030,1981,2043,1981,226479,457970960,00,0.00,N,2,27,
20230515,2003,1977,2047,1964,297785,598494530,00,0.00,N,2,26,
20230508,1977,1868,2008,1868,379231,736894085,00,0.00,N,2,100,
20230502,1877,1872,1903,1859,14421,27154695,00,0.00,N,2,5,
20230424,1872,1877,1885,1851,116591,217100875,00,0.00,N,5,-5,
20230417,1877,1859,1899,1837,226689,422686445,00,0.00,N,2,18,
20230410,1859,1829,1885,1829,79330,147382140,00,0.00,N,2,8,
20230403,1851,1820,1855,1820,72959,134344075,00,0.00,N,2,22,
20230327,1829,1794,1829,1789,58919,106643550,00,0.00,N,2,13,
20230320,1816,1794,1833,1785,62338,112793660,00,0.00,N,2,22,
20230313,1794,1802,1864,1746,55194,97533270,00,0.00,N,5,-26,
20230306,1820,1851,1851,1816,61727,112718550,00,0.00,N,5,-26,
20230227,1846,1851,1855,1824,58271,107273875,00,0.00,N,5,-9,
20230220,1855,1802,1890,1794,183548,338780220,00,0.00,N,2,53,
20230213,1802,1772,1802,1772,30085,53659710,00,0.00,N,2,21,
20230206,1781,1776,1789,1746,113338,200951230,00,0.00,N,2,5,
20230130,1776,1772,1798,1772,41020,73002075,00,0.00,N,5,-9,
20230125,1785,1772,1785,1768,15989,28430595,00,0.00,N,2,13,
20230116,1772,1781,1781,1746,59439,104707880,00,0.00,N,5,-4,
20230109,1776,1759,1785,1754,44858,79154060,00,0.00,N,2,13,
20230102,1763,1768,1768,1746,61199,107281390,00,0.00,N,5,-5,
20221226,1768,1759,1772,1750,47839,84093220,00,0.00,N,2,9,
20221219,1759,1759,1772,1741,67278,118149320,00,0.00,N,2,9,
20221212,1750,1746,1768,1720,192576,334211760,00,0.00,N,5,-4,
20221205,1754,1754,1772,1741,48949,86031650,00,0.00,N,3,0,
20221128,1754,1763,1763,1741,83023,145169550,00,0.00,N,5,-9,
20221121,1763,1759,1794,1741,69454,121723285,00,0.00,N,2,4,
20221114,1759,1754,1763,1741,51536,90338395,00,0.00,N,2,5,
20221107,1754,1754,1768,1746,125170,219128120,00,0.00,N,5,-5,
20221031,1759,1763,1781,1746,82408,144971955,00,0.00,N,5,-4,
20221024,1763,1785,1794,1754,89344,158323000,00,0.00,N,5,-26,
20221017,1789,1802,1816,1776,59436,106684035,00,0.00,N,5,-13,
20221011,1802,1837,1859,1794,129841,235716105,00,0.00,N,5,-40,
20221004,1842,1877,1877,1789,109907,201459905,00,0.00,N,5,-35,
20220926,1877,1916,1916,1855,95094,177410530,00,0.00,N,5,-26,
20220919,1903,1907,1920,1872,62252,118191655,00,0.00,N,5,-4,
20220913,1907,1890,1916,1877,78043,148387090,00,0.00,N,2,22,
20220905,1885,1877,1890,1851,97343,182715860,00,0.00,N,2,17,
20220829,1868,1855,1872,1846,29235,54142785,00,0.00,N,2,13,
20220822,1855,1859,1872,1851,32209,59790300,00,0.00,N,5,-4,
20220816,1859,1877,1877,1851,15149,28150810,00,0.00,N,5,-13,
20220808,1872,1872,1877,1855,12042,22397445,00,0.00,N,2,4,
20220801,1868,1864,1877,1851,27633,51349920,00,0.00,N,2,4,
20220725,1864,1881,1881,1864,60148,112483095,00,0.00,N,5,-13,
20220718,1877,1899,1899,1864,55764,104302305,00,0.00,N,2,18,
20220711,1859,1885,1955,1859,129734,244755480,00,0.00,N,5,-18,
20220704,1877,1894,1894,1851,25690,47948955,00,0.00,N,5,-17,
20220627,1894,1868,1894,1833,146676,270866645,00,0.00,N,2,52,
20220620,1842,1890,1894,1837,150258,280192275,00,0.00,N,5,-48,
20220613,1890,1916,1916,1877,92816,175826630,00,0.00,N,5,-30,
20220607,1920,1920,1920,1903,29865,57021810,00,0.00,N,2,4,
20220530,1916,1925,1929,1903,30952,59157925,00,0.00,N,3,0,
20220523,1916,1925,1929,1894,46306,88355350,00,0.00,N,3,0,
20220516,1916,1920,1929,1903,29487,56495855,00,0.00,N,3,0,
20220509,1916,1925,1933,1903,89711,171867800,00,0.00,N,5,-26,
20220502,1942,1933,1942,1920,36956,71268825,00,0.00,N,2,13,
20220425,1929,1916,1942,1899,53771,103302455,00,0.00,N,2,9,
20220418,1920,1916,1925,1894,96830,185257430,00,0.00,N,2,8,
20220411,1912,1890,1920,1885,240826,457994390,00,0.00,N,2,27,
20220404,1885,1855,1899,1851,90742,170524240,00,0.00,N,2,30,
20220328,1855,1846,1859,1837,49229,90808520,00,0.00,N,2,9,
20220321,1846,1864,1877,1837,40638,75328730,00,0.00,N,5,-18,
20220314,1864,1846,1864,1833,31962,59009605,00,0.00,N,2,18,
20220307,1846,1837,1855,1833,32268,59423360,00,0.00,N,2,9,
20220228,1837,1837,1851,1833,47122,86609185,00,0.00,N,3,0,
20220221,1837,1837,1842,1829,74151,136092170,00,0.00,N,3,0,
20220214,1837,1837,1837,1824,175360,321237875,00,0.00,N,3,0,
20220207,1837,1824,1837,1824,60490,110931880,00,0.00,N,2,8,
20220203,1829,1824,1842,1820,38627,70725785,00,0.00,N,2,5,
20220124,1824,1842,1842,1816,174668,318697160,00,0.00,N,5,-5,
20220117,1829,1816,1833,1811,158937,289456015,00,0.00,N,2,5,
20220110,1824,1833,1837,1820,155283,283633005,00,0.00,N,3,0,
20220103,1824,1824,1833,1816,217193,396265420,00,0.00,N,3,0,
20211227,1824,1816,1824,1798,294586,534167170,00,0.00,N,3,0,
20211220,1824,1824,1833,1816,59085,107788080,00,0.00,N,5,-5,
20211213,2095,2090,2105,2080,60950,127394275,00,0.00,N,3,0,
20211206,2095,2080,2095,2080,71192,148553545,00,0.00,N,2,10,
20211129,2085,2100,2100,2080,70171,146446890,00,0.00,N,5,-10,
20211122,2095,2080,2110,2080,79484,166293265,00,0.00,N,2,5,
20211115,2090,2085,2100,2075,130390,272076995,00,0.00,N,2,5,
20211108,2085,2085,2095,2080,171734,358093220,00,0.00,N,5,-10,
20211101,2095,2090,2105,2085,121163,253512480,00,0.00,N,3,0,
20211025,2095,2100,2110,2085,381785,799484315,00,0.00,N,5,-5,
20211018,2100,2095,2105,2085,118542,248622460,00,0.00,N,3,0,
20211012,2100,2070,2105,2070,296445,620216765,00,0.00,N,2,25,
20211005,2075,2100,2100,2065,390061,809950390,00,0.00,N,5,-25,
20210927,2100,2100,2135,2075,5455473,11421522885,00,0.00,N,2,2100,