stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2155,2140,2180,2120,19842,42656560,00,0.00,N,2,10,
20250217,2145,2130,2195,2110,11734,25025175,00,0.00,N,2,10,
20250210,2135,2105,2135,2080,44633,94672710,00,0.00,N,2,20,
20250203,2115,2105,2125,2095,2091,4398385,00,0.00,N,3,0,
20250131,2115,2075,2120,2070,12314,26018995,00,0.00,N,2,15,
20250120,2100,2095,2105,2070,24764,51886385,00,0.00,N,2,5,
20250113,2095,2085,2165,2070,29421,61394425,00,0.00,N,2,10,
20250106,2085,2095,2125,2040,49532,102346580,00,0.00,N,5,-10,
20241230,2095,2040,2110,2040,96550,199460280,00,0.00,N,2,60,
20241223,2035,2100,2140,2035,123742,253705680,00,0.00,N,5,-65,
20241216,2100,2100,2135,2065,30277,63623010,00,0.00,N,3,0,
20241209,2100,2100,2135,2040,35349,73956725,00,0.00,N,5,-15,
20241202,2115,2115,2130,2065,74407,155697775,00,0.00,N,3,0,
20241125,2115,2115,2165,2095,26301,55557420,00,0.00,N,3,0,
20241118,2115,2120,2140,2090,109999,232327705,00,0.00,N,5,-5,
20241111,2120,2150,2180,2110,160714,342059635,00,0.00,N,5,-40,
20241104,2160,2190,2190,2155,3343,7266315,00,0.00,N,5,-30,
20241028,2190,2170,2195,2155,10312,22504790,00,0.00,N,2,20,
20241021,2170,2160,2195,2145,17801,38595100,00,0.00,N,2,5,
20241014,2165,2155,2170,2125,32375,69472435,00,0.00,N,2,10,
20241007,2155,2180,2190,2145,7818,16898770,00,0.00,N,5,-25,
20240930,2180,2160,2185,2140,13507,29263580,00,0.00,N,2,20,
20240923,2160,2130,2180,2130,21172,45477995,00,0.00,N,3,0,
20240919,2160,2165,2180,2150,11263,24436985,00,0.00,N,5,-5,
20240909,2165,2170,2175,2120,101488,216978960,00,0.00,N,5,-5,
20240902,2170,2170,2180,2145,26125,56422745,00,0.00,N,5,-5,
20240826,2175,2175,2180,2130,50861,109031945,00,0.00,N,3,0,
20240819,2175,2180,2195,2150,41173,89605130,00,0.00,N,5,-10,
20240812,2185,2175,2195,2170,11370,24884525,00,0.00,N,2,10,
20240805,2175,2200,2200,2140,80376,174012335,00,0.00,N,5,-25,
20240729,2200,2220,2220,2175,63688,139876440,00,0.00,N,5,-10,
20240722,2210,2220,2235,2185,54166,119597490,00,0.00,N,5,-10,
20240715,2220,2230,2275,2180,27688,61537620,00,0.00,N,5,-15,
20240708,2235,2230,2255,2195,32765,73156865,00,0.00,N,5,-15,
20240701,2250,2210,2255,2210,46018,102663430,00,0.00,N,2,30,
20240624,2220,2200,2230,2185,67388,148316070,00,0.00,N,2,15,
20240617,2205,2185,2220,2185,38681,85017120,00,0.00,N,2,10,
20240610,2195,2195,2210,2180,42942,93946800,00,0.00,N,3,0,
20240603,2195,2180,2220,2180,20827,45739405,00,0.00,N,2,10,
20240527,2185,2190,2195,2160,50275,109440325,00,0.00,N,5,-20,
20240520,2205,2240,2245,2185,24041,53100645,00,0.00,N,5,-35,
20240513,2240,2245,2265,2220,10852,24240680,00,0.00,N,5,-5,
20240507,2245,2250,2260,2220,36805,82481260,00,0.00,N,5,-15,
20240429,2260,2240,2300,2230,22336,50267165,00,0.00,N,3,0,
20240422,2260,2265,2265,2205,39929,88945995,00,0.00,N,3,0,
20240415,2260,2250,2275,2240,32625,73329220,00,0.00,N,5,-10,
20240408,2270,2230,2270,2220,51117,114980240,00,0.00,N,2,25,
20240401,2245,2245,2275,2205,34172,76609940,00,0.00,N,5,-5,
20240325,2250,2200,2275,2190,51238,113909440,00,0.00,N,2,50,
20240318,2200,2195,2225,2195,57388,126430455,00,0.00,N,5,-10,
20240311,2210,2195,2225,2175,86518,189873945,00,0.00,N,2,15,
20240304,2195,2195,2200,2175,52246,114323795,00,0.00,N,5,-5,
20240226,2200,2200,2215,2190,66901,146981370,00,0.00,N,5,-10,
20240219,2210,2180,2230,2180,232164,512225730,00,0.00,N,2,30,
20240213,2180,2175,2185,2160,77701,168975205,00,0.00,N,2,5,
20240205,2175,2180,2190,2160,57435,124583365,00,0.00,N,5,-15,
20240129,2190,2200,2200,2150,129222,281391390,00,0.00,N,2,5,
20240122,2185,2170,2200,2160,186898,406845485,00,0.00,N,2,10,
20240115,2175,2200,2220,2145,168753,365807390,00,0.00,N,5,-25,
20240108,2200,2100,2220,2090,473341,1010560430,00,0.00,N,2,110,
20240102,2090,2095,2110,2075,606750,1265784520,00,0.00,N,5,-5,
20231226,2095,2060,2265,2060,3274952,6887817665,00,0.00,N,2,30,
20231222,2065,4030,6260,2040,93589971,426375407085,00,0.00,N,2,2065,