stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1998,1993,2005,1992,491338,981575123,00,0.00,N,2,4,
20250217,1994,1980,1995,1980,298633,593973413,00,0.00,N,2,14,
20250210,1980,1961,1984,1961,368412,726232823,00,0.00,N,2,19,
20250203,1961,1948,1964,1948,196869,384848605,00,0.00,N,2,13,
20250131,1948,1949,1953,1948,8899,17350088,00,0.00,N,5,-1,
20250120,1949,1950,1954,1941,88486,172071983,00,0.00,N,2,6,
20250113,1943,1951,1951,1942,120671,234538092,00,0.00,N,5,-1,
20250106,1944,1946,1955,1942,298501,580521637,00,0.00,N,3,0,
20241230,1944,1944,1948,1938,47112,91593544,00,0.00,N,2,6,
20241223,1938,1950,1950,1935,237784,461129578,00,0.00,N,5,-9,
20241216,1947,1950,1953,1940,74005,143813851,00,0.00,N,3,0,
20241209,1947,1955,1955,1940,144364,281059537,00,0.00,N,5,-1,
20241202,1948,1952,1956,1947,219094,427128167,00,0.00,N,5,-3,
20241125,1951,1953,1959,1950,120338,234893481,00,0.00,N,5,-2,
20241118,1953,1964,1964,1948,241301,471373048,00,0.00,N,5,-6,
20241111,1959,1962,1966,1955,212008,415673940,00,0.00,N,5,-3,
20241104,1962,1955,1965,1950,219572,430074711,00,0.00,N,2,7,
20241028,1955,1949,1960,1943,328113,639104461,00,0.00,N,2,6,
20241021,1949,1957,1960,1947,126285,246475497,00,0.00,N,5,-8,
20241014,1957,1946,1960,1946,174199,340239166,00,0.00,N,2,11,
20241007,1946,1949,1950,1943,64052,124679572,00,0.00,N,5,-3,
20240930,1949,1950,1954,1940,87427,169921252,00,0.00,N,5,-1,
20240923,1950,1938,1958,1938,119571,232860650,00,0.00,N,2,7,
20240919,1943,1949,1950,1937,82891,160790011,00,0.00,N,3,0,
20240909,1943,1957,1957,1937,363311,705083139,00,0.00,N,5,-4,
20240902,1947,1953,1956,1944,132898,258944445,00,0.00,N,5,-6,
20240826,1953,1955,1957,1947,87286,170555419,00,0.00,N,2,1,
20240819,1952,1950,1956,1941,409452,796967355,00,0.00,N,2,2,
20240812,1950,1968,1968,1947,402988,787598493,00,0.00,N,5,-15,
20240805,1965,1972,1973,1951,335099,657734110,00,0.00,N,5,-11,
20240729,1976,1971,1980,1968,199197,393043641,00,0.00,N,2,7,
20240722,1969,1976,1980,1966,227534,449421605,00,0.00,N,5,-6,
20240715,1975,1980,1980,1965,235699,464830352,00,0.00,N,3,0,
20240708,1975,1964,1979,1957,182518,360023242,00,0.00,N,2,11,
20240701,1964,1967,1974,1959,187159,368093069,00,0.00,N,5,-3,
20240624,1967,1974,1977,1952,230081,452659922,00,0.00,N,5,-7,
20240617,1974,1980,1980,1962,158760,312699550,00,0.00,N,5,-3,
20240610,1977,1975,1989,1961,206580,408624722,00,0.00,N,5,-2,
20240603,1979,1987,1989,1955,160719,317773622,00,0.00,N,5,-8,
20240527,1987,1960,1990,1957,391967,775547329,00,0.00,N,2,26,
20240520,1961,1967,1967,1957,118717,233193957,00,0.00,N,5,-4,
20240513,1965,1970,1971,1958,193532,379992413,00,0.00,N,5,-1,
20240507,1966,1971,1974,1960,231398,455167803,00,0.00,N,5,-8,
20240429,1974,1974,1977,1970,183748,362629093,00,0.00,N,2,1,
20240422,1973,1970,1976,1967,187451,369651932,00,0.00,N,2,3,
20240415,1970,1980,1980,1962,291158,573749278,00,0.00,N,5,-10,
20240408,1980,1976,1985,1971,327164,647043593,00,0.00,N,2,7,
20240401,1973,1966,1976,1965,162732,320615232,00,0.00,N,2,7,
20240325,1966,1978,1982,1966,388207,765995394,00,0.00,N,5,-12,
20240318,1978,1980,1986,1971,373321,738180536,00,0.00,N,2,2,
20240311,1976,1976,1985,1975,381399,755293896,00,0.00,N,3,0,
20240304,1976,1978,1983,1964,280516,553851418,00,0.00,N,5,-6,
20240226,1982,1978,1983,1966,182539,360577524,00,0.00,N,2,4,
20240219,1978,1954,1987,1941,533138,1053209187,00,0.00,N,2,22,
20240213,1956,1932,1957,1928,277925,538826441,00,0.00,N,2,23,
20240205,1933,1909,1937,1908,333711,641172929,00,0.00,N,2,24,
20240129,1909,1893,1910,1889,394525,751288332,00,0.00,N,2,10,
20240122,1899,1887,1904,1881,306823,580228275,00,0.00,N,2,12,
20240115,1887,1888,1915,1885,574600,1091607017,00,0.00,N,5,-1,
20240108,1888,1864,1888,1858,529565,992927612,00,0.00,N,2,24,
20240102,1864,1859,1869,1855,297838,554031887,00,0.00,N,2,4,
20231226,1860,1849,1861,1844,256459,474790078,00,0.00,N,2,11,
20231218,1849,1850,1854,1839,454772,839093734,00,0.00,N,2,1,
20231211,1848,1850,1880,1841,396906,733495712,00,0.00,N,3,0,
20231204,1848,1856,1862,1847,438089,811573381,00,0.00,N,5,-1,
20231127,1849,1855,1858,1845,529422,979030382,00,0.00,N,5,-4,
20231120,1853,1857,1859,1850,537918,997617855,00,0.00,N,5,-5,
20231113,1858,1860,1865,1843,416167,770046388,00,0.00,N,2,3,
20231106,1855,1874,1874,1844,540159,1000358162,00,0.00,N,5,-11,
20231030,1866,1884,1885,1860,516398,967005589,00,0.00,N,5,-15,
20231023,1881,1901,1901,1877,550249,1039100083,00,0.00,N,5,-19,
20231016,1900,1895,1905,1890,669819,1271171077,00,0.00,N,2,6,
20231010,1894,1896,1915,1890,937102,1777042921,00,0.00,N,5,-2,
20231004,1896,1996,2000,1890,9976225,19291579381,00,0.00,N,2,1896,