stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,2605,2605,2605,2605,0,0,00,0.00,N,3,0,
20241104,2605,2605,2605,2605,0,0,00,0.00,N,3,0,
20241028,2605,2785,2830,2535,347191,926733880,00,0.00,N,5,-175,
20241021,2780,2450,2820,2450,543362,1443494220,00,0.00,N,2,305,
20241014,2475,2625,2630,2255,746518,1791107965,00,0.00,N,5,-125,
20241007,2600,2650,2770,2475,579808,1516383045,00,0.00,N,5,-20,
20240930,2620,2250,2735,2230,833712,2076701305,00,0.00,N,2,390,
20240923,2230,2130,2250,2035,423145,912560645,00,0.00,N,2,95,
20240919,2135,2155,2180,2110,91455,196167055,00,0.00,N,5,-30,
20240909,2165,2145,2270,2100,255817,548931685,00,0.00,N,5,-40,
20240902,2205,2220,2310,2150,437207,978961685,00,0.00,N,2,15,
20240826,2190,2200,2230,2150,244152,532962710,00,0.00,N,5,-10,
20240819,2200,2270,2310,2085,259677,562577000,00,0.00,N,5,-75,
20240812,2275,2125,2495,2125,759028,1775680490,00,0.00,N,2,120,
20240805,2155,2170,2205,1936,860313,1755167220,00,0.00,N,5,-50,
20240729,2205,2155,2275,2035,518165,1121473125,00,0.00,N,2,20,
20240722,2185,2230,2270,2140,283196,620159055,00,0.00,N,5,-50,
20240715,2235,2570,2595,2155,1205005,2791216505,00,0.00,N,5,-380,
20240708,2615,2990,3060,2455,1495381,4111323880,00,0.00,N,5,-380,
20240701,2995,3055,3355,2790,1530865,4743771575,00,0.00,N,5,-105,
20240624,3100,2990,3190,2915,2585118,7854796320,00,0.00,N,2,110,
20240617,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240610,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240603,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240527,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240520,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240513,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240507,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240429,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240422,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240415,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240408,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240401,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240325,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240318,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240311,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240304,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240226,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240219,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240213,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240205,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240129,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240122,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240115,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240108,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20240102,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20231226,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20231218,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20231211,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20231204,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20231127,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20231120,2990,2990,2990,2990,0,0,00,0.00,N,3,0,
20231113,2990,2891,3049,2891,139569,416187550,00,0.00,N,2,99,
20231106,2891,2799,2898,2799,91569,261308825,00,0.00,N,2,39,
20231030,2852,2884,2884,2806,17568,49868065,00,0.00,N,3,0,
20231023,2852,2878,2904,2819,12817,36299670,00,0.00,N,3,0,
20231016,2852,2904,2917,2819,12864,36908650,00,0.00,N,5,-59,
20231010,2911,2924,2924,2838,8576,24849245,00,0.00,N,3,0,
20231004,2911,2930,2930,2858,49890,145172840,00,0.00,N,5,-6,
20230925,2917,2878,2930,2825,30132,87061570,00,0.00,N,2,79,
20230918,2838,2924,2924,2812,100282,286257230,00,0.00,N,5,-86,
20230911,2924,2884,2930,2858,35692,103389955,00,0.00,N,3,0,
20230904,2924,2871,2937,2845,69151,198479495,00,0.00,N,2,20,
20230828,2904,2852,2930,2838,79210,227425830,00,0.00,N,2,46,
20230821,2858,2878,2944,2832,57170,163059160,00,0.00,N,5,-20,
20230814,2878,2878,2898,2858,11974,34469510,00,0.00,N,5,-39,
20230807,2917,2898,2963,2871,215128,627251060,00,0.00,N,2,6,
20230731,2911,2924,3009,2812,572187,1638605125,00,0.00,N,5,-13,
20230724,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230717,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230710,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230703,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230626,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230619,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230612,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230605,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230530,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230522,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230515,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230508,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230502,2924,2924,2924,2924,0,0,00,0.00,N,3,0,
20230424,2924,2888,2948,2852,56522,163887525,00,0.00,N,2,42,
20230417,2882,2768,2894,2750,288740,819322310,00,0.00,N,2,174,
20230410,2708,2744,2756,2636,122058,328777720,00,0.00,N,5,-36,
20230403,2744,2756,2786,2726,42119,115780945,00,0.00,N,2,12,
20230327,2732,2714,2780,2666,79116,214678970,00,0.00,N,2,18,
20230320,2714,2660,2810,2612,102751,277744560,00,0.00,N,2,60,
20230313,2654,2642,2696,2576,113097,297577150,00,0.00,N,5,-30,
20230306,2684,2834,2858,2636,108087,294675015,00,0.00,N,5,-150,
20230227,2834,2744,2924,2708,143438,403340255,00,0.00,N,2,90,
20230220,2744,2696,2756,2690,150461,408537395,00,0.00,N,2,24,
20230213,2720,2600,2720,2582,171859,455431095,00,0.00,N,2,84,
20230206,2636,2630,2648,2576,71162,186088515,00,0.00,N,2,30,
20230130,2606,2516,2624,2510,68834,176504705,00,0.00,N,2,96,
20230125,2510,2480,2516,2480,41624,104470295,00,0.00,N,2,6,
20230116,2504,2504,2516,2474,56116,139799125,00,0.00,N,2,12,
20230109,2492,2468,2510,2468,63330,157389670,00,0.00,N,2,18,
20230102,2474,2444,2474,2438,84505,207697510,00,0.00,N,2,30,
20221226,2444,2414,2450,2414,104229,253541400,00,0.00,N,2,24,
20221219,2420,2396,2426,2396,83331,201253360,00,0.00,N,2,12,
20221212,2408,2402,2420,2378,190636,457664805,00,0.00,N,2,6,
20221205,2402,2396,2408,2390,153440,367633375,00,0.00,N,2,6,
20221128,2396,2396,2402,2384,742485,1777912995,00,0.00,N,3,0,