stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2020,2015,2040,2015,16868,34114610,00,0.00,N,5,-5,
20250217,2025,2025,2030,2005,42078,84878870,00,0.00,N,3,0,
20250210,2025,2005,2030,2000,16667,33584225,00,0.00,N,2,15,
20250203,2010,2000,2020,1996,32493,65132382,00,0.00,N,2,10,
20250131,2000,2005,2005,1991,5576,11139857,00,0.00,N,3,0,
20250120,2000,1995,2005,1980,67820,135013897,00,0.00,N,2,5,
20250113,1995,1990,2000,1987,39452,78764218,00,0.00,N,5,-5,
20250106,2000,2000,2010,1984,96423,192306788,00,0.00,N,5,-10,
20241230,2010,1992,2015,1991,42648,85252214,00,0.00,N,2,18,
20241223,1992,2000,2005,1981,28571,56863366,00,0.00,N,5,-13,
20241216,2005,2010,2015,1999,6024,12092549,00,0.00,N,5,-5,
20241209,2010,2000,2010,1993,41904,83813708,00,0.00,N,5,-5,
20241202,2015,2000,2015,1995,40996,82072686,00,0.00,N,2,5,
20241125,2010,2025,2030,2000,139125,279130305,00,0.00,N,5,-15,
20241118,2025,2030,2045,2005,75839,153083300,00,0.00,N,5,-5,
20241111,2030,2055,2070,2010,142756,290343215,00,0.00,N,5,-35,
20241104,2065,2060,2085,2050,79936,164843085,00,0.00,N,5,-5,
20241028,2070,2070,2080,2050,34557,71264720,00,0.00,N,3,0,
20241021,2070,2085,2085,2070,10115,20990190,00,0.00,N,5,-15,
20241014,2085,2080,2105,2075,87034,182318315,00,0.00,N,2,5,
20241007,2080,2080,2090,2075,46118,95951815,00,0.00,N,2,5,
20240930,2075,2065,2095,2060,4436,9221175,00,0.00,N,2,5,
20240923,2070,2055,2085,2045,50453,104533830,00,0.00,N,5,-5,
20240919,2075,2065,2090,2050,9277,19094150,00,0.00,N,5,-5,
20240909,2080,2060,2090,2050,232341,483920060,00,0.00,N,2,10,
20240902,2070,2060,2080,2050,37585,77428030,00,0.00,N,2,10,
20240826,2060,2075,2075,2035,217433,444855965,00,0.00,N,5,-15,
20240819,2075,2130,2130,2070,38282,80189230,00,0.00,N,5,-50,
20240812,2125,2115,2135,2100,28173,59822235,00,0.00,N,2,10,
20240805,2115,2110,2135,2065,82360,174144345,00,0.00,N,5,-15,
20240729,2130,2125,2145,2105,53008,112956690,00,0.00,N,2,15,
20240722,2115,2125,2135,2105,59170,125585770,00,0.00,N,5,-10,
20240715,2125,2100,2145,2100,42178,89532685,00,0.00,N,2,15,
20240708,2110,2085,2115,2085,65647,137954645,00,0.00,N,2,15,
20240701,2095,2095,2105,2080,30420,63691720,00,0.00,N,3,0,
20240624,2095,2100,2105,2070,69042,144003445,00,0.00,N,5,-10,
20240617,2105,2075,2115,2075,74424,155852105,00,0.00,N,2,20,
20240610,2085,2090,2115,2070,44700,93370820,00,0.00,N,2,5,
20240603,2080,2085,2090,2070,17844,37050585,00,0.00,N,5,-5,
20240527,2085,2085,2095,2060,77264,160301820,00,0.00,N,3,0,
20240520,2085,2090,2100,2075,66425,138732485,00,0.00,N,5,-5,
20240513,2090,2100,2115,2085,44726,93759290,00,0.00,N,5,-10,
20240507,2100,2090,2110,2080,77253,161549830,00,0.00,N,2,10,
20240429,2090,2080,2105,2080,76890,161139070,00,0.00,N,2,10,
20240422,2080,2090,2090,2075,85968,178909170,00,0.00,N,5,-10,
20240415,2090,2080,2110,2075,108086,225339280,00,0.00,N,2,10,
20240408,2080,2065,2085,2065,69954,145023325,00,0.00,N,2,10,
20240401,2070,2075,2085,2060,108412,224456200,00,0.00,N,5,-5,
20240325,2075,2065,2125,2060,310387,645093670,00,0.00,N,2,5,
20240318,2070,2075,2085,2055,339747,701193475,00,0.00,N,5,-5,
20240311,2075,2055,2090,2045,522191,1073549630,00,0.00,N,2,10,
20240305,2065,4065,4830,2015,78195760,262429651575,00,0.00,N,2,2065,