stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2025,2010,2025,2010,17396,35051725,00,0.00,N,2,5,
20250217,2020,1990,2020,1990,11133,22419135,00,0.00,N,2,20,
20250210,2000,1991,2010,1991,30302,60529379,00,0.00,N,2,2,
20250203,1998,1987,2000,1975,13909,27676434,00,0.00,N,2,11,
20250131,1987,1980,1987,1980,5427,10745634,00,0.00,N,5,-2,
20250120,1989,1992,1995,1980,17077,33968127,00,0.00,N,2,2,
20250113,1987,1980,1995,1974,11825,23451757,00,0.00,N,5,-2,
20250106,1989,1975,1990,1975,19191,38089722,00,0.00,N,2,14,
20241230,1975,1969,1999,1960,85942,170146219,00,0.00,N,2,16,
20241223,1959,1990,1990,1952,30304,59491950,00,0.00,N,5,-22,
20241216,1981,1990,2000,1974,17749,35354271,00,0.00,N,5,-14,
20241209,1995,1997,2000,1961,64660,128222512,00,0.00,N,5,-3,
20241202,1998,2010,2010,1984,36769,73267383,00,0.00,N,5,-12,
20241125,2010,2015,2015,2000,22131,44280155,00,0.00,N,5,-5,
20241118,2015,2010,2015,2000,69680,139729345,00,0.00,N,3,0,
20241111,2015,2025,2030,2010,41884,84388890,00,0.00,N,5,-20,
20241104,2035,2050,2050,2025,18014,36586400,00,0.00,N,5,-5,
20241028,2040,2030,2040,2025,22462,45632455,00,0.00,N,2,10,
20241021,2030,2035,2040,2020,15756,31994720,00,0.00,N,5,-10,
20241014,2040,2035,2040,2025,18938,38536340,00,0.00,N,2,10,
20241007,2030,2025,2050,2025,21742,44118720,00,0.00,N,5,-5,
20240930,2035,2030,2045,2025,3328,6761615,00,0.00,N,5,-5,
20240923,2040,2020,2045,2020,31521,64229375,00,0.00,N,2,10,
20240919,2030,2035,2035,2025,15308,31042410,00,0.00,N,5,-5,
20240909,2035,2055,2060,2025,103328,210219715,00,0.00,N,5,-25,
20240902,2060,2060,2065,2035,31173,63823640,00,0.00,N,3,0,
20240826,2060,2070,2085,2055,18152,37587880,00,0.00,N,5,-30,
20240819,2090,2090,2100,2015,35720,74445670,00,0.00,N,5,-15,
20240812,2105,2090,2105,2085,28679,60072555,00,0.00,N,2,5,
20240805,2100,2110,2110,2065,59856,125042835,00,0.00,N,5,-10,
20240729,2110,2105,2115,2085,18649,39229885,00,0.00,N,3,0,
20240722,2110,2105,2110,2090,48760,102603375,00,0.00,N,2,5,
20240715,2105,2100,2110,2075,51629,107874600,00,0.00,N,2,5,
20240708,2100,2100,2105,2085,24030,50383550,00,0.00,N,3,0,
20240701,2100,2075,2105,2070,52322,109294830,00,0.00,N,2,20,
20240624,2080,2080,2085,2055,80899,167722290,00,0.00,N,3,0,
20240617,2080,2080,2130,2055,77299,161149095,00,0.00,N,5,-5,
20240610,2085,2090,2100,2080,54736,114565620,00,0.00,N,5,-5,
20240603,2090,2070,2090,2060,28914,59826600,00,0.00,N,2,15,
20240527,2075,2080,2085,2065,41844,86848685,00,0.00,N,5,-15,
20240520,2090,2090,2095,2075,29611,61596790,00,0.00,N,3,0,
20240513,2090,2085,2090,2080,14332,29870925,00,0.00,N,2,10,
20240507,2080,2090,2090,2075,11422,23735760,00,0.00,N,5,-10,
20240429,2090,2090,2105,2070,68228,142788270,00,0.00,N,5,-5,
20240422,2095,2075,2095,2055,62862,130718205,00,0.00,N,2,15,
20240415,2080,2065,2085,2060,49524,102402310,00,0.00,N,2,5,
20240408,2075,2080,2080,2055,38242,79103380,00,0.00,N,3,0,
20240401,2075,2090,2090,2065,15950,33034885,00,0.00,N,5,-25,
20240325,2100,2075,2100,2065,60460,126137030,00,0.00,N,2,20,
20240318,2080,2055,2085,2045,44803,92502050,00,0.00,N,2,20,
20240311,2060,2070,2075,2050,43521,89743670,00,0.00,N,5,-15,
20240304,2075,2075,2115,2055,46200,95798870,00,0.00,N,5,-15,
20240226,2090,2105,2110,2070,34143,71343805,00,0.00,N,5,-15,
20240219,2105,2055,2110,2055,138136,286107300,00,0.00,N,2,45,
20240213,2060,2060,2080,2050,75439,155447950,00,0.00,N,5,-15,
20240205,2075,2060,2075,2050,24828,51211535,00,0.00,N,2,10,
20240129,2065,2065,2070,2030,65800,135199660,00,0.00,N,3,0,
20240122,2065,2030,2070,2020,80664,164721845,00,0.00,N,2,25,
20240115,2040,2065,2065,2015,98686,200619355,00,0.00,N,5,-5,
20240108,2045,2005,2045,1997,126704,255655381,00,0.00,N,2,45,
20240102,2000,1996,2005,1989,106290,212200587,00,0.00,N,2,3,
20231226,1997,1989,1997,1980,90340,179750198,00,0.00,N,2,10,
20231218,1987,1986,1989,1971,107526,213424023,00,0.00,N,3,0,
20231211,1987,1970,1987,1962,136113,268144146,00,0.00,N,2,16,
20231204,1971,1971,1975,1960,192919,379550279,00,0.00,N,3,0,
20231127,1971,1979,1990,1963,188897,373490574,00,0.00,N,5,-7,
20231120,1978,1940,1981,1931,190211,371283029,00,0.00,N,2,38,
20231113,1940,1958,1958,1935,191504,371677069,00,0.00,N,5,-9,
20231106,1949,1988,1988,1944,308224,604646673,00,0.00,N,5,-39,
20231030,1988,1962,2000,1951,647025,1270529450,00,0.00,N,2,25,
20231023,1963,1991,2005,1956,1479797,2925642348,00,0.00,N,5,-29,
20231016,1992,2200,2955,1992,53166737,136814086199,00,0.00,N,5,-383,
20231013,2375,2000,5480,1991,87575540,320529074569,00,0.00,N,2,2375,