stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2065,2045,2065,2045,19682,40349710,00,0.00,N,2,10,
20250217,2055,2045,2060,2040,30280,62089600,00,0.00,N,2,10,
20250210,2045,2045,2055,2040,27904,56970910,00,0.00,N,5,-5,
20250203,2050,2055,2065,2030,24868,50599190,00,0.00,N,5,-5,
20250131,2055,2055,2060,2040,250,512135,00,0.00,N,3,0,
20250120,2055,2055,2070,2035,4854,9916880,00,0.00,N,5,-5,
20250113,2060,2080,2085,2050,10054,20722945,00,0.00,N,5,-10,
20250106,2070,2050,2075,2050,6909,14193280,00,0.00,N,2,15,
20241230,2055,2035,2085,2035,5998,12317685,00,0.00,N,2,10,
20241223,2045,2035,2060,2030,7391,15038705,00,0.00,N,5,-25,
20241216,2070,2025,2080,2025,1298,2661050,00,0.00,N,2,10,
20241209,2060,2055,2080,2005,37359,76092355,00,0.00,N,5,-15,
20241202,2075,2070,2085,2040,37124,76937770,00,0.00,N,2,5,
20241125,2070,2090,2095,2055,66920,139373710,00,0.00,N,5,-20,
20241118,2090,2085,2090,2020,127322,262085065,00,0.00,N,5,-5,
20241111,2095,2085,2120,2075,5416,11297260,00,0.00,N,5,-15,
20241104,2110,2095,2125,2090,32705,69018550,00,0.00,N,2,15,
20241028,2095,2085,2105,2080,20439,42779020,00,0.00,N,3,0,
20241021,2095,2105,2115,2080,22784,47535630,00,0.00,N,5,-10,
20241014,2105,2095,2105,2085,7699,16163575,00,0.00,N,2,10,
20241007,2095,2115,2120,2085,7144,14968360,00,0.00,N,5,-15,
20240930,2110,2120,2120,2095,4843,10169670,00,0.00,N,2,15,
20240923,2095,2100,2120,2085,7082,14887795,00,0.00,N,5,-15,
20240919,2110,2100,2110,2085,5645,11812235,00,0.00,N,2,15,
20240909,2095,2100,2120,2095,96650,203802270,00,0.00,N,5,-5,
20240902,2100,2115,2115,2080,27541,57733795,00,0.00,N,3,0,
20240826,2100,2120,2125,2080,60599,126953955,00,0.00,N,5,-20,
20240819,2120,2125,2150,2105,52353,110928865,00,0.00,N,5,-30,
20240812,2150,2145,2170,2125,7917,16954825,00,0.00,N,3,0,
20240805,2150,2130,2150,2100,56423,119904380,00,0.00,N,3,0,
20240729,2150,2135,2165,2130,34116,73509100,00,0.00,N,2,15,
20240722,2135,2155,2170,2110,83650,179533055,00,0.00,N,5,-20,
20240715,2155,2150,2165,2135,34066,73253960,00,0.00,N,5,-5,
20240708,2160,2145,2160,2135,50376,108310210,00,0.00,N,2,10,
20240701,2150,2135,2150,2120,30795,65907865,00,0.00,N,2,10,
20240624,2140,2115,2140,2105,38374,81645985,00,0.00,N,2,15,
20240617,2125,2125,2140,2105,47274,100295540,00,0.00,N,5,-10,
20240610,2135,2105,2135,2105,45311,96280965,00,0.00,N,2,20,
20240603,2115,2115,2115,2100,27682,58327280,00,0.00,N,3,0,
20240527,2115,2115,2125,2100,108774,229742095,00,0.00,N,5,-5,
20240520,2120,2135,2135,2110,69429,147346900,00,0.00,N,5,-15,
20240513,2135,2135,2145,2115,196467,418593545,00,0.00,N,3,0,
20240507,2135,2800,3055,2080,16069501,39557375580,00,0.00,N,2,2135,