stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2100,2099,2105,2099,556237,1169315945,00,0.00,N,2,1,
20250217,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20250210,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20250203,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20250131,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20250120,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20250113,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20250106,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20241230,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20241223,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20241216,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20241209,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20241202,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20241125,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20241118,2099,2099,2099,2099,0,0,00,0.00,N,3,0,
20241111,2099,2178,2183,2085,106065,224784205,00,0.00,N,5,-30,
20241104,2129,2207,2217,2109,46299,98477350,00,0.00,N,3,0,
20241028,2129,2192,2236,2124,25944,55573475,00,0.00,N,2,10,
20241021,2119,2139,2202,2104,86850,184651110,00,0.00,N,5,-24,
20241014,2143,2275,2275,2119,26119,55915340,00,0.00,N,5,-5,
20241007,2148,2168,2285,2143,24346,52428060,00,0.00,N,5,-10,
20240930,2158,2285,2285,2153,17130,37263245,00,0.00,N,5,-39,
20240923,2197,2192,2285,2153,39107,85501975,00,0.00,N,2,29,
20240919,2168,2168,2275,2148,7083,15427840,00,0.00,N,2,29,
20240909,2139,2217,2256,2129,177406,382186495,00,0.00,N,5,-68,
20240902,2207,2222,2222,2148,26954,58671500,00,0.00,N,5,-10,
20240826,2217,2187,2295,2148,62393,136891310,00,0.00,N,2,30,
20240819,2187,2314,2368,2148,117645,263665785,00,0.00,N,5,-171,
20240812,2358,2290,2358,2256,21485,49591665,00,0.00,N,2,78,
20240805,2280,2334,2334,2226,26495,60080610,00,0.00,N,5,-59,
20240729,2339,2344,2407,2270,14955,34755945,00,0.00,N,5,-5,
20240722,2344,2432,2432,2314,18817,44440935,00,0.00,N,5,-49,
20240715,2393,2432,2441,2383,18980,45636795,00,0.00,N,5,-43,
20240708,2436,2490,2490,2412,14345,35267850,00,0.00,N,5,-59,
20240701,2495,2456,2515,2397,28171,69258160,00,0.00,N,2,39,
20240624,2456,2412,2490,2349,22175,53579115,00,0.00,N,2,44,
20240617,2412,2441,2529,2368,11462,28247060,00,0.00,N,5,-34,
20240610,2446,2427,2456,2353,16070,38973290,00,0.00,N,2,14,
20240603,2432,2349,2436,2314,57205,135944505,00,0.00,N,2,79,
20240527,2353,2368,2397,2266,51673,120013690,00,0.00,N,5,-40,
20240520,2393,2417,2436,2363,43569,104294265,00,0.00,N,5,-34,
20240513,2427,2436,2436,2358,7170,17322950,00,0.00,N,5,-14,
20240507,2441,2519,2519,2427,30586,74940675,00,0.00,N,5,-83,
20240429,2524,2515,2529,2368,19220,47984135,00,0.00,N,2,5,
20240422,2519,2476,2519,2446,34008,84507905,00,0.00,N,2,39,
20240415,2480,2461,2495,2441,39125,96252820,00,0.00,N,2,19,
20240408,2461,2441,2490,2368,49785,121175165,00,0.00,N,2,10,
20240401,2451,2456,2490,2397,51694,126419460,00,0.00,N,5,-5,
20240325,2456,2485,2500,2393,53740,130757165,00,0.00,N,5,-29,
20240318,2485,2534,2534,2441,46007,114623750,00,0.00,N,5,-49,
20240311,2534,2436,2539,2397,33702,83348910,00,0.00,N,2,93,
20240304,2441,2578,2588,2373,52750,128769895,00,0.00,N,5,-142,
20240226,2583,2598,2617,2510,23818,61392970,00,0.00,N,5,-5,
20240219,2588,2446,2612,2446,48760,124175010,00,0.00,N,2,137,
20240213,2451,2417,2451,2383,17432,42275080,00,0.00,N,2,34,
20240205,2417,2417,2441,2358,14574,34785620,00,0.00,N,3,0,
20240129,2417,2441,2456,2344,26982,65141865,00,0.00,N,5,-24,
20240122,2441,2417,2451,2393,16096,39169295,00,0.00,N,2,24,
20240115,2417,2388,2422,2334,42953,102042840,00,0.00,N,2,34,
20240108,2383,2358,2383,2314,27199,63814175,00,0.00,N,2,39,
20240102,2344,2295,2353,2270,35380,82220685,00,0.00,N,2,39,
20231226,2305,2305,2319,2207,32984,74831125,00,0.00,N,2,30,
20231218,2275,2226,2339,2207,36259,82047475,00,0.00,N,5,-44,
20231211,2319,2305,2344,2226,40974,94670920,00,0.00,N,2,29,
20231204,2290,2295,2329,2207,11201,25314335,00,0.00,N,5,-44,
20231127,2334,2226,2363,2197,99826,227722610,00,0.00,N,2,108,
20231120,2226,2226,2226,2183,20280,44895510,00,0.00,N,3,0,
20231113,2226,2222,2231,2168,16101,35193865,00,0.00,N,2,4,
20231106,2222,2173,2236,2168,20962,45754855,00,0.00,N,2,25,
20231030,2197,2168,2217,2168,34725,75757070,00,0.00,N,5,-29,
20231023,2226,2236,2266,2148,67247,146905025,00,0.00,N,5,-5,
20231016,2231,2251,2295,2187,57515,128547660,00,0.00,N,5,-54,
20231010,2285,2305,2309,2246,53440,121243090,00,0.00,N,5,-15,
20231004,2300,2300,2422,2246,49784,115588670,00,0.00,N,3,0,
20230925,2300,2246,2461,2226,145803,343161085,00,0.00,N,2,59,
20230918,2241,2256,2275,2217,61638,137368040,00,0.00,N,5,-5,
20230911,2246,2266,2270,2226,38177,85803480,00,0.00,N,5,-20,
20230904,2266,2222,2270,2207,26808,60245820,00,0.00,N,2,10,
20230828,2256,2178,2261,2168,16621,37028650,00,0.00,N,2,78,
20230821,2178,2251,2251,2178,51386,112988285,00,0.00,N,5,-78,
20230814,2256,2251,2270,2212,26093,58121405,00,0.00,N,2,5,
20230807,2251,2241,2275,2226,44826,100447015,00,0.00,N,5,-24,
20230731,2275,2236,2280,2231,38466,86845650,00,0.00,N,5,-5,
20230724,2280,2290,2324,2207,127500,288581560,00,0.00,N,5,-29,
20230717,2309,2300,2344,2261,38443,88510150,00,0.00,N,5,-15,
20230710,2324,2319,2353,2295,34757,80388040,00,0.00,N,5,-20,
20230703,2344,2319,2344,2295,27871,64781845,00,0.00,N,2,20,
20230626,2324,2353,2363,2285,43541,101734000,00,0.00,N,5,-29,
20230619,2353,2334,2368,2305,29165,67995765,00,0.00,N,5,-5,
20230612,2358,2319,2373,2285,101492,236928055,00,0.00,N,2,39,
20230605,2319,2275,2324,2241,85170,194826105,00,0.00,N,2,53,
20230530,2266,2246,2280,2231,43062,97620310,00,0.00,N,2,5,
20230522,2261,2202,2280,2202,81240,182352755,00,0.00,N,2,44,
20230515,2217,2202,2285,2183,55311,122732680,00,0.00,N,2,34,
20230508,2183,2158,2183,2134,48143,104054445,00,0.00,N,2,44,
20230502,2139,2099,2163,2099,85285,182133205,00,0.00,N,2,25,
20230424,2114,2134,2134,2070,54421,114567895,00,0.00,N,5,-5,
20230417,2119,2065,2148,2060,59225,124707080,00,0.00,N,2,49,
20230410,2070,2109,2129,2070,75437,157577230,00,0.00,N,5,-34,
20230403,2104,2114,2148,2095,48350,102512865,00,0.00,N,3,0,
20230327,2104,2090,2119,2075,36813,76837875,00,0.00,N,2,5,
20230320,2150,2140,2175,2120,69216,148562560,00,0.00,N,2,25,
20230313,2125,2140,2175,2115,79346,168961050,00,0.00,N,5,-50,
20230306,2175,2160,2190,2155,38179,83032685,00,0.00,N,3,0,
20230227,2175,2175,2200,2165,37753,82471365,00,0.00,N,5,-20,
20230220,2195,2150,2195,2145,59134,128817115,00,0.00,N,2,25,
20230213,2170,2130,2175,2125,66153,142725065,00,0.00,N,2,25,
20230206,2145,2155,2160,2125,56272,120729005,00,0.00,N,5,-10,
20230130,2155,2085,2160,2085,47011,99665670,00,0.00,N,2,65,
20230125,2090,2070,2095,2070,48019,100235945,00,0.00,N,3,0,
20230116,2090,2095,2110,2080,39760,83088220,00,0.00,N,5,-5,
20230109,2095,2055,2110,2055,61597,128514225,00,0.00,N,2,30,
20230102,2065,2035,2070,2035,36050,74082190,00,0.00,N,2,20,
20221226,2045,2035,2050,2025,111938,227861520,00,0.00,N,2,10,
20221219,2035,2030,2035,2020,87841,178056605,00,0.00,N,2,5,
20221212,2030,2010,2035,2010,63092,127768435,00,0.00,N,2,15,
20221205,2015,2025,2040,2005,101480,204920870,00,0.00,N,5,-10,
20221128,2025,2010,2025,2005,119306,240438110,00,0.00,N,2,5,
20221121,2020,2025,2030,2005,90504,182155865,00,0.00,N,5,-5,
20221114,2025,2020,2030,2015,208359,421302695,00,0.00,N,2,10,
20221107,2015,2000,2020,2000,99658,200194175,00,0.00,N,2,10,
20221031,2005,2010,2015,2000,392273,787768205,00,0.00,N,5,-5,
20221028,2010,2020,2020,2000,1617565,3258810070,00,0.00,N,2,2010,