stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241209,1898,1898,1898,1898,0,0,00,0.00,N,3,0,
20241202,1898,1898,1898,1898,0,0,00,0.00,N,3,0,
20241125,1898,1755,2105,1653,2560120,4794606700,00,0.00,N,2,148,
20241118,1750,1980,2000,1600,714893,1229381416,00,0.00,N,5,-200,
20241111,1950,2185,2185,1910,316173,645570473,00,0.00,N,5,-245,
20241104,2195,2345,2350,2050,372791,826652240,00,0.00,N,5,-160,
20241028,2355,2335,2385,2265,415019,963726650,00,0.00,N,2,20,
20241021,2335,2240,2360,2205,263924,598206535,00,0.00,N,2,65,
20241014,2270,2270,2340,2200,218336,493216825,00,0.00,N,3,0,
20241007,2270,2480,2485,2185,660359,1517974020,00,0.00,N,5,-220,
20240930,2490,2210,2510,2155,660093,1533865870,00,0.00,N,2,325,
20240923,2165,2360,2660,2115,2372271,5562227615,00,0.00,N,5,-215,
20240919,2380,2290,2450,2210,1954454,4581273760,00,0.00,N,2,285,
20240909,2095,2110,2140,2040,201205,430251700,00,0.00,N,5,-40,
20240902,2135,2120,2160,2080,223864,475190125,00,0.00,N,2,15,
20240826,2120,2115,2145,2080,404210,854857915,00,0.00,N,3,0,
20240819,2120,2300,2300,2065,814249,1711422940,00,0.00,N,5,-180,
20240812,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240805,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240729,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240722,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240715,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240708,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240701,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240624,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240617,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240610,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240603,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240527,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240520,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240513,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240507,2300,2300,2300,2300,0,0,00,0.00,N,3,0,
20240429,2300,2304,2338,2266,65327,150350165,00,0.00,N,5,-4,
20240422,2304,2121,2314,2121,345228,761961950,00,0.00,N,2,178,
20240415,2126,2111,2130,2097,84656,179443865,00,0.00,N,2,10,
20240408,2116,2111,2121,2082,103151,217290405,00,0.00,N,2,5,
20240401,2111,2101,2130,2077,99327,208929620,00,0.00,N,2,14,
20240325,2097,2082,2101,2053,162469,337510120,00,0.00,N,2,15,
20240318,2082,2106,2116,2068,67516,140708755,00,0.00,N,5,-24,
20240311,2106,2121,2126,2077,92382,192895525,00,0.00,N,3,0,
20240304,2106,2140,2150,2087,85972,182210635,00,0.00,N,5,-34,
20240226,2140,2140,2150,2121,102319,217995250,00,0.00,N,2,14,
20240219,2126,2101,2169,2092,266429,569318905,00,0.00,N,2,25,
20240213,2101,2101,2111,2077,36727,76762905,00,0.00,N,5,-10,
20240205,2111,2116,2130,2097,50664,107211585,00,0.00,N,5,-10,
20240129,2121,2092,2130,2092,88232,186988805,00,0.00,N,2,5,
20240122,2116,2077,2126,2063,73871,155161440,00,0.00,N,2,39,
20240115,2077,2063,2077,2029,36584,75265675,00,0.00,N,2,9,
20240108,2068,2043,2072,2010,50730,104054105,00,0.00,N,2,39,
20240102,2029,2029,2029,1976,23459,47222310,00,0.00,N,3,0,
20231226,2029,1990,2029,1976,52381,104705380,00,0.00,N,2,34,
20231218,1995,1971,2000,1961,18506,36630200,00,0.00,N,5,-5,
20231211,2000,2000,2005,1966,22941,45484720,00,0.00,N,5,-5,
20231204,2005,2005,2010,1981,33733,67228775,00,0.00,N,3,0,
20231127,2005,2000,2005,1976,15342,30528680,00,0.00,N,2,15,
20231120,1990,1981,2000,1966,12865,25496135,00,0.00,N,5,-10,
20231113,2000,1995,2010,1971,56412,112204400,00,0.00,N,5,-14,
20231106,2014,2000,2039,1995,26420,52919610,00,0.00,N,5,-5,
20231030,2019,1985,2019,1985,6976,13962045,00,0.00,N,2,14,
20231023,2005,2000,2010,1985,18690,37368945,00,0.00,N,5,-14,
20231016,2019,2068,2082,1995,43052,88214140,00,0.00,N,5,-49,
20231010,2068,2043,2068,2024,12970,26639085,00,0.00,N,5,-4,
20231004,2072,2048,2077,2014,13448,27719525,00,0.00,N,2,9,
20230925,2063,2014,2063,2014,4035,8216210,00,0.00,N,2,34,
20230918,2029,2068,2082,1990,19486,39491045,00,0.00,N,5,-58,
20230911,2087,2039,2087,2039,57052,117583320,00,0.00,N,2,63,
20230904,2024,2048,2058,1990,54078,109460325,00,0.00,N,5,-24,
20230828,2048,2000,2048,1981,31410,63214215,00,0.00,N,2,53,
20230821,1995,1995,2000,1981,30500,60700905,00,0.00,N,5,-10,
20230814,2005,2024,2053,1981,51851,103666630,00,0.00,N,5,-53,
20230807,2058,2053,2077,2019,160502,327398585,00,0.00,N,5,-34,
20230731,2092,2034,2101,2024,117085,242115250,00,0.00,N,2,29,
20230724,2063,2048,2077,2005,573647,1168782175,00,0.00,N,2,15,
20230717,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230710,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230703,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230626,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230619,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230612,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230605,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230530,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230522,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230515,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230508,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230502,2048,2048,2048,2048,0,0,00,0.00,N,3,0,
20230424,2048,2053,2058,2030,48736,99358070,00,0.00,N,5,-10,
20230417,2058,1964,2067,1964,239814,483602160,00,0.00,N,2,75,
20230410,1983,1960,1983,1936,57162,112032395,00,0.00,N,2,14,
20230403,1969,1988,1997,1960,28560,56309250,00,0.00,N,3,0,
20230327,1969,1997,1997,1936,27342,53581050,00,0.00,N,5,-9,
20230320,1978,1964,1992,1927,86570,170081035,00,0.00,N,2,23,
20230313,1955,1983,1988,1927,33863,65747400,00,0.00,N,5,-9,
20230306,1964,1992,1992,1936,28065,54824425,00,0.00,N,5,-14,
20230227,1978,1960,1997,1955,40683,80060010,00,0.00,N,2,14,
20230220,1964,1946,2030,1941,80915,159861480,00,0.00,N,2,28,
20230213,1936,1936,1950,1918,12436,24106305,00,0.00,N,2,18,
20230206,1918,1946,1946,1899,40885,78269415,00,0.00,N,5,-18,
20230130,1936,1890,1941,1890,43583,83730720,00,0.00,N,2,32,
20230125,1904,1904,1913,1890,37103,70503180,00,0.00,N,2,5,
20230116,1899,1890,1904,1885,34472,65258245,00,0.00,N,2,9,
20230109,1890,1876,1904,1862,46585,87656015,00,0.00,N,2,23,
20230102,1867,1862,1890,1862,48025,89656085,00,0.00,N,5,-9,
20221226,1876,1862,1881,1862,26434,49491180,00,0.00,N,5,-5,
20221219,1881,1871,1885,1862,26925,50420460,00,0.00,N,2,14,
20221212,1867,1862,1871,1853,50281,93632225,00,0.00,N,5,-4,
20221205,1871,1876,1876,1853,37764,70360215,00,0.00,N,3,0,
20221128,1871,1857,1885,1853,89685,166991840,00,0.00,N,2,4,
20221121,1867,1885,1885,1857,27571,51412380,00,0.00,N,5,-23,
20221114,1890,1876,1904,1862,38278,71949125,00,0.00,N,2,9,
20221107,1881,1876,1881,1857,27387,51170825,00,0.00,N,2,10,
20221031,1871,1885,1899,1862,50672,95143665,00,0.00,N,5,-24,
20221024,1895,1904,1918,1871,72321,136737475,00,0.00,N,5,-23,
20221017,1918,1913,1932,1895,53122,101794770,00,0.00,N,5,-5,
20221011,1923,1964,1978,1913,128844,250392320,00,0.00,N,5,-51,
20221004,1974,1964,1983,1960,21019,41346675,00,0.00,N,2,10,
20220926,1964,1983,2002,1964,103086,203798065,00,0.00,N,5,-33,
20220919,1997,1997,2011,1978,79079,157631330,00,0.00,N,2,5,
20220913,2062,2038,2066,2038,69276,142400790,00,0.00,N,2,24,
20220905,2038,2033,2047,2023,22095,44934430,00,0.00,N,5,-9,
20220829,2047,2038,2047,2023,22952,46656780,00,0.00,N,2,9,
20220822,2038,2052,2052,2028,27024,54952335,00,0.00,N,5,-9,
20220816,2047,2038,2047,2028,23624,48111445,00,0.00,N,2,14,
20220808,2033,2042,2057,2023,64314,130593845,00,0.00,N,3,0,
20220801,2033,2038,2066,2033,36409,74386825,00,0.00,N,5,-19,
20220725,2052,2062,2071,2042,28659,58886005,00,0.00,N,5,-5,
20220718,2057,2062,2081,2057,60599,125202310,00,0.00,N,5,-5,
20220711,2062,2052,2062,2038,59254,121458630,00,0.00,N,2,20,
20220704,2042,2052,2066,2028,72345,148658850,00,0.00,N,5,-5,
20220627,2047,2057,2062,2023,95472,194483665,00,0.00,N,2,5,
20220620,2042,2076,2081,2033,189470,388613255,00,0.00,N,5,-29,
20220613,2071,2086,2091,2066,204463,425019685,00,0.00,N,5,-15,
20220607,2086,2091,2100,2081,174267,364134910,00,0.00,N,3,0,
20220530,2086,2081,2091,2076,285960,595520280,00,0.00,N,2,10,
20220526,2076,2081,2091,2076,2426760,5053515150,00,0.00,N,3,0,