stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2100,2095,2105,2095,727440,1528380570,00,0.00,N,2,5,
20241118,2095,2100,2100,2090,206698,433027975,00,0.00,N,3,0,
20241111,2095,2100,2105,2090,195420,409256405,00,0.00,N,3,0,
20241104,2095,2110,2110,2095,305228,640690420,00,0.00,N,5,-5,
20241028,2100,2105,2105,2095,71328,149816990,00,0.00,N,3,0,
20241021,2100,2100,2105,2090,195200,409011815,00,0.00,N,3,0,
20241014,2100,2085,2110,2085,184213,385701130,00,0.00,N,2,5,
20241007,2095,2090,2095,2085,47554,99332475,00,0.00,N,3,0,
20240930,2095,2090,2095,2085,90875,189888300,00,0.00,N,3,0,
20240923,2095,2085,2095,2085,38147,79674730,00,0.00,N,3,0,
20240919,2095,2090,2095,2080,29861,62217240,00,0.00,N,2,5,
20240909,2090,2090,2090,2080,43538,90649220,00,0.00,N,3,0,
20240902,2090,2095,2095,2070,66193,137856315,00,0.00,N,5,-5,
20240826,2095,2095,2105,2085,29509,61700335,00,0.00,N,3,0,
20240819,2095,2090,2105,2080,73028,152865510,00,0.00,N,5,-5,
20240812,2100,2090,2100,2080,43848,91714085,00,0.00,N,2,10,
20240805,2090,2095,2110,2060,120562,250551560,00,0.00,N,5,-20,
20240729,2110,2105,2115,2090,125330,264027940,00,0.00,N,2,10,
20240722,2100,2105,2115,2095,88467,186255495,00,0.00,N,3,0,
20240715,2100,2100,2110,2085,118373,248009330,00,0.00,N,5,-15,
20240708,2115,2115,2125,2095,122767,258276570,00,0.00,N,3,0,
20240701,2115,2110,2120,2095,61241,129039140,00,0.00,N,2,10,
20240624,2105,2105,2125,2100,72575,153165710,00,0.00,N,5,-15,
20240617,2120,2110,2120,2090,59222,124893070,00,0.00,N,2,10,
20240610,2110,2105,2120,2085,110544,232915815,00,0.00,N,2,10,
20240603,2100,2125,2135,2085,156058,326979435,00,0.00,N,5,-30,
20240527,2130,2070,2150,2070,337686,709331435,00,0.00,N,2,70,
20240520,2060,2090,2095,2045,226556,468440805,00,0.00,N,5,-30,
20240513,2090,2100,2105,2080,83235,174054760,00,0.00,N,5,-10,
20240507,2100,2095,2110,2085,39025,81880030,00,0.00,N,3,0,
20240429,2100,2100,2110,2085,33510,70269495,00,0.00,N,3,0,
20240422,2100,2100,2105,2080,65530,137010395,00,0.00,N,2,5,
20240415,2095,2095,2100,2085,15378,32104020,00,0.00,N,3,0,
20240408,2095,2090,2115,2080,96996,202260030,00,0.00,N,2,5,
20240401,2090,2085,2100,2080,68196,142018910,00,0.00,N,2,10,
20240325,2080,2080,2100,2080,55076,114739390,00,0.00,N,3,0,
20240318,2080,2105,2105,2070,58634,121999025,00,0.00,N,5,-15,
20240311,2095,2075,2115,2060,71463,148230275,00,0.00,N,2,10,
20240304,2085,2120,2130,2075,26214,54737110,00,0.00,N,5,-35,
20240226,2120,2110,2125,2095,25604,53960740,00,0.00,N,2,15,
20240219,2105,2085,2105,2080,22834,47659785,00,0.00,N,2,10,
20240213,2095,2080,2100,2060,19216,39967850,00,0.00,N,2,15,
20240205,2080,2090,2095,2060,15681,32462180,00,0.00,N,3,0,
20240129,2080,2090,2110,2055,47986,99702865,00,0.00,N,3,0,
20240122,2080,2060,2100,2055,66520,137767010,00,0.00,N,2,15,
20240115,2065,2100,2100,2045,36967,76447195,00,0.00,N,5,-20,
20240108,2085,2070,2100,2060,27535,56953125,00,0.00,N,5,-5,
20240102,2090,2090,2090,2055,7599,15782860,00,0.00,N,3,0,
20231226,2090,2060,2090,2045,13934,28631040,00,0.00,N,2,25,
20231218,2065,2060,2110,2055,7169,14858565,00,0.00,N,2,5,
20231211,2060,2090,2095,2045,29562,61042300,00,0.00,N,5,-50,
20231204,2110,2045,2155,2040,19338,39976775,00,0.00,N,2,60,
20231127,2050,2040,2060,2000,22628,46103145,00,0.00,N,2,15,
20231120,2035,2030,2120,2025,8360,16960085,00,0.00,N,2,5,
20231113,2030,2050,2165,2030,46564,95176610,00,0.00,N,5,-30,
20231106,2060,2055,2075,2045,15447,31841845,00,0.00,N,5,-5,
20231030,2065,2060,2085,2050,25422,52321860,00,0.00,N,5,-5,
20231023,2070,2115,2115,2060,35493,73800770,00,0.00,N,5,-55,
20231016,2125,2125,2175,2105,6473,13759625,00,0.00,N,5,-25,
20231010,2150,2160,2175,2110,13796,29345265,00,0.00,N,5,-30,
20231004,2180,2235,2235,2160,13387,29250440,00,0.00,N,5,-40,
20230925,2220,2240,2260,2210,15283,33996220,00,0.00,N,5,-35,
20230918,2255,2220,2285,2205,38985,87561150,00,0.00,N,5,-25,
20230911,2280,2285,2335,2250,43958,100429155,00,0.00,N,5,-5,
20230904,2285,2380,2380,2250,36189,82836590,00,0.00,N,5,-80,
20230828,2365,2310,2380,2285,100559,233298920,00,0.00,N,2,60,
20230821,2305,2240,2310,2235,42164,95825495,00,0.00,N,2,25,
20230814,2280,2295,2310,2240,43961,100573825,00,0.00,N,5,-15,
20230807,2295,2260,2310,2215,134541,307300050,00,0.00,N,2,35,
20230731,2260,2255,2280,2140,185143,408369030,00,0.00,N,2,20,
20230724,2240,2260,2280,2180,109306,242685070,00,0.00,N,5,-30,
20230717,2270,2250,2300,2245,101696,230411575,00,0.00,N,2,25,
20230710,2245,2235,2250,2165,128638,283922500,00,0.00,N,2,15,
20230703,2230,2205,2240,2185,107139,236913370,00,0.00,N,2,30,
20230626,2200,2180,2200,2160,65771,143170525,00,0.00,N,2,20,
20230619,2180,2230,2230,2160,67649,147739525,00,0.00,N,5,-40,
20230612,2220,2235,2235,2205,81491,180782095,00,0.00,N,5,-15,
20230605,2235,2220,2240,2190,76253,168953455,00,0.00,N,2,25,
20230530,2210,2180,2215,2175,100918,221365555,00,0.00,N,2,35,
20230522,2175,2150,2185,2150,117619,254796565,00,0.00,N,2,25,
20230515,2150,2165,2200,2140,90079,195205475,00,0.00,N,5,-50,
20230508,2200,2120,2200,2120,198518,430841405,00,0.00,N,2,75,
20230502,2125,2125,2145,2095,41614,88302945,00,0.00,N,3,0,
20230424,2125,2105,2140,2100,96565,204605180,00,0.00,N,2,20,
20230417,2105,2100,2135,2090,129212,272661755,00,0.00,N,2,10,
20230410,2095,2105,2120,2065,80259,167793550,00,0.00,N,5,-10,
20230403,2105,2140,2155,2090,121066,258343675,00,0.00,N,2,5,
20230327,2100,2050,2155,2040,172150,359581455,00,0.00,N,2,50,
20230320,2050,2015,2085,2015,35949,73413480,00,0.00,N,2,15,
20230313,2035,2045,2050,2020,25936,52639390,00,0.00,N,3,0,
20230306,2035,2030,2055,2025,51689,105019850,00,0.00,N,3,0,
20230227,2035,2035,2050,2020,32350,65879115,00,0.00,N,3,0,
20230220,2035,2015,2035,2010,45935,92887655,00,0.00,N,2,20,
20230213,2015,2015,2025,1999,101049,202966384,00,0.00,N,2,10,
20230206,2005,2015,2020,2000,62831,125922940,00,0.00,N,5,-10,
20230130,2015,2005,2020,1999,53543,107545530,00,0.00,N,2,10,
20230125,2005,1990,2005,1990,35413,70832395,00,0.00,N,2,5,
20230116,2000,1980,2000,1970,28177,55963405,00,0.00,N,2,20,
20230109,1980,1965,1985,1960,55763,109986340,00,0.00,N,2,20,
20230102,1960,1975,1975,1955,97297,190785735,00,0.00,N,5,-15,
20221226,1975,1955,1975,1945,33509,65619665,00,0.00,N,2,15,
20221219,1960,1970,1970,1955,36944,72431355,00,0.00,N,5,-10,
20221212,1970,1980,1985,1960,46615,91671405,00,0.00,N,5,-5,
20221205,1975,1970,1975,1965,20483,40312500,00,0.00,N,3,0,
20221128,1975,1990,1990,1970,20444,40382375,00,0.00,N,5,-10,
20221121,1985,1975,1995,1960,75543,149419565,00,0.00,N,5,-5,
20221114,1990,1995,2005,1975,24713,49036770,00,0.00,N,2,5,
20221107,1985,1980,2005,1970,28025,55616235,00,0.00,N,2,5,
20221031,1980,2000,2000,1965,54264,108031475,00,0.00,N,5,-20,
20221024,2000,2015,2025,1985,98246,196598300,00,0.00,N,5,-20,
20221017,2020,2030,2055,2015,97036,197550745,00,0.00,N,5,-20,
20221011,2040,2090,2100,2030,102788,212613120,00,0.00,N,5,-50,
20221004,2090,2100,2115,2090,31116,65274650,00,0.00,N,5,-20,
20220926,2110,2110,2135,2100,83197,175078605,00,0.00,N,5,-20,
20220919,2130,2115,2135,2105,67352,142520840,00,0.00,N,2,15,
20220913,2115,2110,2130,2100,42568,90030780,00,0.00,N,3,0,
20220905,2115,2100,2125,2090,102267,216245035,00,0.00,N,2,25,
20220829,2090,2085,2095,2080,35807,74687475,00,0.00,N,2,5,
20220822,2085,2090,2100,2085,46801,97918975,00,0.00,N,5,-15,
20220816,2100,2110,2110,2085,54961,114872150,00,0.00,N,3,0,
20220808,2100,2100,2115,2085,121549,254991420,00,0.00,N,3,0,
20220801,2100,2100,2110,2085,158265,331731445,00,0.00,N,5,-10,
20220725,2110,2135,2140,2110,51488,109309975,00,0.00,N,5,-25,
20220718,2135,2125,2140,2110,26533,56289775,00,0.00,N,2,20,
20220711,2115,2115,2130,2110,23700,50246710,00,0.00,N,3,0,
20220704,2115,2120,2130,2105,46220,97710350,00,0.00,N,2,5,
20220627,2110,2120,2120,2095,61376,129053890,00,0.00,N,2,5,
20220620,2105,2130,2135,2095,212994,449461475,00,0.00,N,5,-20,
20220613,2125,2160,2160,2120,181302,388083020,00,0.00,N,5,-35,
20220607,2160,2160,2165,2150,50694,109420005,00,0.00,N,5,-5,
20220530,2165,2155,2165,2145,142922,307919235,00,0.00,N,2,5,
20220523,2160,2165,2175,2155,112506,243098975,00,0.00,N,5,-5,
20220516,2165,2150,2170,2150,135177,291535085,00,0.00,N,3,0,
20220509,2165,2175,2175,2150,226286,488991550,00,0.00,N,5,-5,
20220502,2170,2150,2220,2150,651814,1415475080,00,0.00,N,2,20,
20220429,2150,2155,2160,2150,2075715,4471683860,00,0.00,N,2,2150,