stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2000,2005,2020,2000,9417,18913365,00,0.00,N,5,-10,
20250217,2010,1999,2010,1991,29114,58253753,00,0.00,N,2,11,
20250210,1999,1989,2005,1981,22522,44739796,00,0.00,N,2,12,
20250203,1987,1981,1990,1975,8800,17402602,00,0.00,N,2,6,
20250131,1981,1975,1993,1974,1023,2025734,00,0.00,N,2,1,
20250120,1980,1974,1998,1960,36704,72376399,00,0.00,N,2,8,
20250113,1972,1965,1979,1960,11156,21977680,00,0.00,N,2,7,
20250106,1965,1978,1980,1957,76848,150693423,00,0.00,N,2,7,
20241230,1958,1979,1989,1953,65097,127598062,00,0.00,N,5,-7,
20241223,1965,1960,1975,1950,9212,18029914,00,0.00,N,2,4,
20241216,1961,1998,1998,1951,77159,151250677,00,0.00,N,5,-23,
20241209,1984,1987,1999,1961,53399,105658468,00,0.00,N,5,-5,
20241202,1989,2005,2005,1985,38468,76507027,00,0.00,N,5,-11,
20241125,2000,2000,2010,1993,31719,63361384,00,0.00,N,3,0,
20241118,2000,2015,2030,1997,31504,63163055,00,0.00,N,5,-15,
20241111,2015,2040,2040,2000,67294,135332630,00,0.00,N,5,-15,
20241104,2030,2030,2035,2015,5447,11031510,00,0.00,N,5,-5,
20241028,2035,2025,2040,2020,13954,28225870,00,0.00,N,2,10,
20241021,2025,2025,2035,2015,8144,16470160,00,0.00,N,3,0,
20241014,2025,2045,2045,2020,21871,44385140,00,0.00,N,5,-15,
20241007,2040,2045,2050,2035,19347,39573145,00,0.00,N,3,0,
20240930,2040,2025,2050,2020,41017,83635790,00,0.00,N,2,10,
20240923,2030,2025,2035,2010,29452,59587240,00,0.00,N,2,15,
20240919,2015,2020,2030,2015,7035,14210645,00,0.00,N,5,-5,
20240909,2020,2030,2040,2020,105453,214050790,00,0.00,N,5,-10,
20240902,2030,2040,2045,2030,17954,36613850,00,0.00,N,5,-10,
20240826,2040,2035,2045,2030,7599,15472115,00,0.00,N,3,0,
20240819,2040,2045,2050,2035,15207,31031655,00,0.00,N,5,-15,
20240812,2055,2045,2055,2040,54407,111250715,00,0.00,N,5,-5,
20240805,2060,2080,2080,2030,75697,155097055,00,0.00,N,5,-20,
20240729,2080,2055,2080,2050,34712,71814040,00,0.00,N,2,20,
20240722,2060,2070,2075,2045,58989,121344740,00,0.00,N,5,-10,
20240715,2070,2060,2075,2035,66339,136650265,00,0.00,N,2,25,
20240708,2045,2050,2060,2040,31545,64583215,00,0.00,N,5,-5,
20240701,2050,2040,2050,2035,54109,110488350,00,0.00,N,2,10,
20240624,2040,2055,2060,2035,80335,164534420,00,0.00,N,5,-20,
20240617,2060,2050,2060,2040,75716,155234185,00,0.00,N,2,10,
20240610,2050,2050,2050,2035,33440,68394655,00,0.00,N,2,5,
20240603,2045,2060,2060,2030,35988,73388880,00,0.00,N,5,-10,
20240527,2055,2045,2075,2040,47699,97671695,00,0.00,N,2,10,
20240520,2045,2060,2075,2040,25498,52305050,00,0.00,N,5,-15,
20240513,2060,2040,2060,2035,89215,182290005,00,0.00,N,2,20,
20240507,2040,2035,2045,2030,64817,132084635,00,0.00,N,3,0,
20240429,2040,2040,2045,2030,72591,147778125,00,0.00,N,2,5,
20240422,2035,2035,2040,2025,104193,211647570,00,0.00,N,3,0,
20240415,2035,2035,2035,2020,121211,245896035,00,0.00,N,3,0,
20240408,2035,2025,2040,2020,108182,219575010,00,0.00,N,2,10,
20240401,2025,2030,2030,2020,150350,304587410,00,0.00,N,3,0,
20240325,2025,2040,2045,2025,349151,709193065,00,0.00,N,5,-15,
20240318,2040,2025,2040,2020,307827,625547360,00,0.00,N,2,10,
20240311,2030,2020,2050,2010,481118,972362835,00,0.00,N,2,10,
20240305,2020,4020,4550,1998,29906696,90970436801,00,0.00,N,2,2020,