stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,205000,198400,205000,195300,2584094,522360975300,00,0.00,N,2,6500,
20250310,198500,196600,201000,192700,2179269,430042404200,00,0.00,N,2,1900,
20250304,196600,190000,201000,189200,2625077,512004551396,00,0.00,N,2,3600,
20250224,193000,204000,207000,193000,3976540,798014797700,00,0.00,N,5,-13000,
20250217,206000,201000,211000,198800,3376890,684010061700,00,0.00,N,3,0,
20250210,206000,199500,210000,197700,4719522,959153726902,00,0.00,N,2,5500,
20250203,200500,201000,208500,200000,3903026,793550971000,00,0.00,N,5,-5500,
20250131,206000,204500,207500,200000,986621,202431528500,00,0.00,N,2,1000,
20250120,205000,211000,213500,203000,4348212,904175512500,00,0.00,N,5,-6500,
20250113,211500,225500,226000,211000,3157527,691545628000,00,0.00,N,5,-14500,
20250106,226000,213000,227000,207000,4716008,1024864884500,00,0.00,N,2,13000,
20241230,213000,213500,217000,210500,1281630,273247835000,00,0.00,N,5,-2000,
20241223,215000,212500,219500,212000,1672538,360584340042,00,0.00,N,2,4500,
20241216,210500,215500,217000,205500,3234148,682073379500,00,0.00,N,5,-4500,
20241209,215000,201000,216000,200000,2882764,600340638490,00,0.00,N,2,11500,
20241202,203500,219500,220500,200000,3447007,722933907993,00,0.00,N,5,-15000,
20241125,218500,219000,226500,214500,3712212,818783288500,00,0.00,N,2,1500,
20241118,217000,206000,220500,206000,3148195,680666577000,00,0.00,N,2,11000,
20241111,206000,203500,213500,197300,4072837,835607863300,00,0.00,N,2,2500,
20241104,203500,215000,220500,201000,5069796,1063358612160,00,0.00,N,5,-10000,
20241028,213500,226000,229000,211500,3780092,830739984500,00,0.00,N,5,-12000,
20241021,225500,235000,243000,220500,3959573,921683757198,00,0.00,N,5,-9000,
20241014,234500,250500,254000,233000,3108996,751204388500,00,0.00,N,5,-14000,
20241007,248500,244000,255500,241000,2069533,510327482000,00,0.00,N,2,9000,
20240930,239500,255500,256000,232000,2924688,705139872500,00,0.00,N,5,-15000,
20240923,254500,251500,259000,246500,2750597,695902793965,00,0.00,N,2,4000,
20240919,250500,244000,251000,241500,1657728,409584793500,00,0.00,N,2,13500,
20240909,237000,225500,240500,221500,2970035,681870757352,00,0.00,N,2,9500,
20240902,227500,256000,256000,223000,4567562,1078152581265,00,0.00,N,5,-28000,
20240826,255500,255500,267000,244500,5049145,1294041705775,00,0.00,N,2,3000,
20240819,252500,256000,261000,245000,2706083,685866251500,00,0.00,N,5,-2500,
20240812,255000,246000,256500,238500,2441667,604091990375,00,0.00,N,2,12000,
20240805,243000,236000,248000,216500,4778576,1123351648276,00,0.00,N,5,-1000,
20240729,244000,244000,260000,242000,4115925,1033357704000,00,0.00,N,2,500,
20240722,243500,259000,264500,232000,5676405,1412905250982,00,0.00,N,5,-15000,
20240715,258500,273000,276000,254000,3427752,907409497500,00,0.00,N,5,-13000,
20240708,271500,282000,289500,268000,3731771,1031866307750,00,0.00,N,5,-9500,
20240701,281000,292000,296000,271000,4634487,1293078904000,00,0.00,N,5,-14000,
20240624,295000,277000,299500,275500,4234253,1229887961041,00,0.00,N,2,15000,
20240617,280000,276000,292500,275500,6349285,1802475261403,00,0.00,N,2,12000,
20240610,268000,261500,281000,261000,5120622,1388421867500,00,0.00,N,2,3000,
20240603,265000,257500,270000,256500,3248904,857078594875,00,0.00,N,2,12000,
20240527,253000,267500,271500,253000,4230786,1104182476966,00,0.00,N,5,-14500,
20240520,267500,245500,277500,244500,7719210,2048829527500,00,0.00,N,2,23500,
20240513,244000,242500,249500,242000,2189400,538176033000,00,0.00,N,2,2500,
20240507,241500,242500,246000,235000,2403661,577408985700,00,0.00,N,2,500,
20240429,241000,249000,254500,241000,2727934,678906668000,00,0.00,N,5,-8500,
20240422,249500,240000,254000,239500,5987987,1490598471000,00,0.00,N,2,14500,
20240415,235000,236000,244500,228500,5592251,1321442768175,00,0.00,N,5,-3000,
20240408,238000,227000,241500,220000,4760223,1117243096000,00,0.00,N,2,12500,
20240401,225500,234500,235000,214500,6318777,1407435688433,00,0.00,N,5,-7500,
20240325,233000,244000,247500,232000,4307789,1034148987161,00,0.00,N,5,-10500,
20240318,243500,244000,254000,236000,5568826,1363010230000,00,0.00,N,3,0,
20240311,243500,251000,255000,240000,6439926,1593124495000,00,0.00,N,5,-9500,
20240304,253000,255500,260000,246000,6592663,1665546246180,00,0.00,N,2,2500,
20240226,250500,237500,253500,231500,6984825,1696902046582,00,0.00,N,2,6500,
20240219,244000,253500,257000,237500,8031436,1969743333014,00,0.00,N,5,-8500,
20240213,252500,251000,261000,235500,8757985,2160931810559,00,0.00,N,2,2500,
20240205,250000,233500,250500,226000,14765576,3528387117930,00,0.00,N,2,23000,
20240129,227000,187300,228000,186600,11907853,2499462786859,00,0.00,N,2,39700,
20240122,187300,182300,190500,179800,2361345,438204359744,00,0.00,N,2,5600,
20240115,181700,186000,188600,179900,1679769,307634695000,00,0.00,N,5,-4300,
20240108,186000,187600,189000,185200,1782822,332960998900,00,0.00,N,5,-1300,
20240102,187300,202000,202500,187200,1867923,361346209200,00,0.00,N,5,-16200,
20231226,203500,200500,203500,197200,1507617,301806383650,00,0.00,N,2,4500,
20231218,199000,192800,202000,190000,2609786,512645546500,00,0.00,N,2,6200,
20231211,192800,185400,192800,184000,2826993,531052036000,00,0.00,N,2,7700,
20231204,185100,183900,185700,180700,1559324,284908373000,00,0.00,N,2,2300,
20231127,182800,184000,186500,181700,1635410,301308969533,00,0.00,N,5,-1200,
20231120,184000,184400,185600,181200,1151776,211654082700,00,0.00,N,5,-400,
20231113,184400,175000,186400,172800,2176786,392152103574,00,0.00,N,2,10700,
20231106,173700,175400,179000,173500,2228124,391217288850,00,0.00,N,2,300,
20231030,173400,175000,176300,169300,2967418,511450144800,00,0.00,N,5,-2200,
20231023,175600,184200,187000,174600,2518912,455192817700,00,0.00,N,5,-7900,
20231016,183500,186900,193000,183500,2258932,425816391965,00,0.00,N,5,-3600,
20231010,187100,192700,192800,187100,1772514,334629754000,00,0.00,N,5,-5100,
20231004,192200,188000,193200,187100,1383126,263866028133,00,0.00,N,2,1100,
20230925,191100,191700,193500,189000,1016999,194581797820,00,0.00,N,5,-400,
20230918,191500,191200,196000,189200,1869903,359901464020,00,0.00,N,5,-700,
20230911,192200,185700,192700,184400,2203343,417097694800,00,0.00,N,2,6500,
20230904,185700,186400,188300,185200,1348722,251310875000,00,0.00,N,5,-1700,
20230828,187400,186200,189300,184700,1824424,341983563700,00,0.00,N,2,1200,
20230821,186200,187000,189300,184200,1518132,283611292200,00,0.00,N,2,100,
20230814,186100,190000,190500,182600,1739252,323805308350,00,0.00,N,5,-4400,
20230807,190500,191000,193200,187300,2785418,527167993800,00,0.00,N,5,-1700,
20230731,192200,198000,199600,190500,3205361,625366360523,00,0.00,N,5,-4600,
20230724,196800,199100,203000,194000,4480327,887854091800,00,0.00,N,5,-3200,
20230717,200000,207000,208500,198200,2550311,514784593300,00,0.00,N,5,-8500,
20230710,208500,205000,209000,202000,2748966,564588327000,00,0.00,N,2,4500,
20230703,204000,207500,210000,202500,2676689,552802772000,00,0.00,N,5,-2500,
20230626,206500,199900,209000,199900,2628070,538375340500,00,0.00,N,2,6600,
20230619,199900,198000,205000,196300,2476575,496841984000,00,0.00,N,2,500,
20230612,199400,197500,202000,195100,2469507,490841098700,00,0.00,N,2,2300,
20230605,197100,201500,203500,194000,2765225,547131452914,00,0.00,N,5,-2400,
20230530,199500,207000,207000,196300,2952079,589599428300,00,0.00,N,5,-6000,
20230522,205500,206000,209000,201000,2255685,463525171500,00,0.00,N,3,0,
20230515,205500,207000,209000,201000,3024402,619661854500,00,0.00,N,5,-3000,
20230508,208500,201000,211500,199900,4230252,875822590000,00,0.00,N,2,9300,
20230502,199200,198500,202000,197400,1507434,301231251600,00,0.00,N,2,1700,
20230424,197500,190600,207500,190600,6766760,1351506301100,00,0.00,N,2,7100,
20230417,190400,195400,196100,188200,2908140,557764696300,00,0.00,N,5,-5700,
20230410,196100,186000,199900,184200,4559788,888471374900,00,0.00,N,2,11000,
20230403,185100,184600,189400,182300,2657869,492792451428,00,0.00,N,2,600,
20230327,184500,177700,184900,174800,2510282,451421563100,00,0.00,N,2,6800,
20230320,177700,176500,182400,174800,2623721,467268284300,00,0.00,N,2,1100,
20230313,176600,174400,176600,170500,2500831,435090533100,00,0.00,N,2,1600,
20230306,175000,177800,180400,174100,2758527,486662968500,00,0.00,N,5,-1100,
20230227,176100,173100,179800,170200,2548922,449742250644,00,0.00,N,2,2200,
20230220,173900,179400,179400,173800,2120681,374314634000,00,0.00,N,5,-5100,
20230213,179000,172700,180000,171300,2856779,502645579900,00,0.00,N,2,5600,
20230206,173400,174000,174700,169500,2515198,432819159100,00,0.00,N,2,600,
20230130,172800,174400,175700,167000,3447787,589197776520,00,0.00,N,5,-1100,
20230125,173900,166100,177600,165200,3226551,556818869300,00,0.00,N,2,9400,
20230116,164500,166500,167500,162000,2398654,395358117500,00,0.00,N,5,-4500,
20230109,169000,161000,170000,160000,2973040,492553206000,00,0.00,N,2,9500,
20230102,159500,154000,161500,154000,3463024,550563722500,00,0.00,N,2,8500,
20221226,151000,157000,160000,150500,2134906,332120361110,00,0.00,N,5,-6000,
20221219,157000,160500,161500,154500,3095297,486596809500,00,0.00,N,5,-5500,
20221212,162500,162000,165000,158000,2434082,394173052500,00,0.00,N,3,0,
20221205,162500,169500,170000,161000,2770174,454106235375,00,0.00,N,5,-6500,
20221128,169000,166000,173000,164000,2479398,419592998500,00,0.00,N,2,3000,
20221121,166000,169500,170000,164000,2101715,350484689200,00,0.00,N,5,-3500,
20221114,169500,174500,179500,169500,3922665,682794457500,00,0.00,N,5,-2500,
20221107,172000,166500,175500,165500,4884068,831227464000,00,0.00,N,2,9000,
20221031,163000,166000,166500,160500,3723264,606571715065,00,0.00,N,5,-1000,
20221024,164000,169000,169500,160000,5064282,823470021000,00,0.00,N,5,-3000,
20221017,167000,166000,172500,164000,4451906,748047806000,00,0.00,N,3,0,
20221011,167000,170000,170500,164500,3315980,553824260000,00,0.00,N,5,-8500,
20221004,175500,179000,184000,172000,3195345,566649105580,00,0.00,N,5,-1000,
20220926,176500,187000,187500,174000,5383704,976795886100,00,0.00,N,5,-14000,
20220919,190500,201500,202500,190500,3229117,635042268250,00,0.00,N,5,-10500,
20220913,201000,200500,202500,196000,2895850,578422868500,00,0.00,N,2,1000,
20220905,200000,197500,203000,197500,3097351,620308507000,00,0.00,N,2,3500,
20220829,196500,188500,203500,186500,4442834,867916286000,00,0.00,N,2,3000,
20220822,193500,187500,194000,185500,2980287,566595778500,00,0.00,N,2,3500,
20220816,190000,198000,199500,184000,4125479,782679196000,00,0.00,N,5,-6000,
20220808,196000,193500,197500,191000,3467308,672588229000,00,0.00,N,2,1500,
20220801,194500,196000,198500,193500,3547365,694669305500,00,0.00,N,5,-1500,
20220725,196000,192500,198500,192500,4299077,839975313500,00,0.00,N,2,5000,
20220718,191000,187000,193500,183500,6069663,1148744207708,00,0.00,N,2,7500,
20220711,183500,180000,185000,177000,3689898,670189888696,00,0.00,N,2,5500,
20220704,178000,181000,183000,172000,4389193,775086765500,00,0.00,N,5,-2000,
20220627,180000,177000,189000,172500,7480867,1347768322500,00,0.00,N,2,7000,
20220620,173000,172500,175000,168500,2964817,510265329000,00,0.00,N,2,3000,
20220613,170000,180000,181500,168000,4715198,816211523500,00,0.00,N,5,-14500,
20220607,184500,186000,186500,180500,2405508,440630532000,00,0.00,N,5,-2500,
20220530,187000,187500,189500,185000,2072990,389335196000,00,0.00,N,2,1500,
20220523,185500,188500,189000,182000,2113117,391875161000,00,0.00,N,5,-1000,
20220516,186500,188500,189500,181000,2631630,486029482500,00,0.00,N,3,0,
20220509,186500,182000,187000,176000,3618326,658760241000,00,0.00,N,2,4000,
20220502,182500,184000,188000,181000,1882337,346736130000,00,0.00,N,5,-3500,
20220425,186000,177000,191000,176500,6442338,1198527884316,00,0.00,N,2,6000,
20220418,180000,176000,184500,175500,3223657,584653585000,00,0.00,N,2,3000,
20220411,177000,176000,182000,175500,3224033,575305752500,00,0.00,N,2,500,
20220404,176500,177000,182000,174500,2814135,503014448796,00,0.00,N,5,-1500,
20220328,178000,172000,183000,171000,3134440,559147739000,00,0.00,N,2,4000,
20220321,174000,171500,177500,168500,3974460,691044124230,00,0.00,N,2,3000,
20220314,171000,166500,173000,162000,4582309,764780190500,00,0.00,N,2,2000,
20220307,169000,170000,172000,163500,4024688,676920340000,00,0.00,N,5,-3500,
20220228,172500,171000,179000,168000,4744637,821183645580,00,0.00,N,5,-1500,
20220221,174000,180500,185500,171000,4257587,752927817500,00,0.00,N,5,-9500,
20220214,183500,179500,186000,176000,4097554,741263115000,00,0.00,N,2,500,
20220207,183000,189500,190000,181000,5278306,973956739250,00,0.00,N,5,-7000,
20220203,190000,193000,195500,188000,1674850,321197182500,00,0.00,N,2,500,
20220124,189500,197500,200000,180000,5512785,1048106896000,00,0.00,N,5,-10500,
20220117,200000,208500,209000,198500,2795658,564683924000,00,0.00,N,5,-9000,
20220110,209000,214000,215000,208000,2602610,548340228500,00,0.00,N,5,-6000,
20220103,215000,211500,217500,208500,3588434,765847445000,00,0.00,N,2,6000,
20211227,209000,216500,217000,208500,2651205,564339806500,00,0.00,N,5,-6500,
20211220,215500,209000,216500,204000,2968867,621647319725,00,0.00,N,2,6000,
20211213,209500,210000,214000,207500,2894928,609277118000,00,0.00,N,2,2000,
20211206,207500,204500,211000,202500,2726745,565327982500,00,0.00,N,2,1500,
20211129,206000,199500,208000,194500,4254096,855043585500,00,0.00,N,2,500,
20211122,205500,209500,220000,204000,4406716,938426438000,00,0.00,N,5,-4000,
20211115,209500,208000,212500,203000,2999907,621875987500,00,0.00,N,2,1500,
20211108,208000,214500,217000,203500,2957929,620113577500,00,0.00,N,5,-7000,
20211101,215000,208000,217000,207000,3098466,657472600000,00,0.00,N,2,7000,
20211025,208000,207500,215000,206000,3340332,705717658500,00,0.00,N,2,500,
20211018,207500,208000,212000,205000,2646747,552197773500,00,0.00,N,5,-1000,
20211012,208500,205000,212000,202000,3383525,704552818000,00,0.00,N,2,3500,
20211005,205000,191000,206500,189000,4029833,795853351505,00,0.00,N,2,11500,
20210927,193500,205000,206000,192000,4016080,800088884500,00,0.00,N,5,-13500,
20210923,207000,205000,210500,204500,938946,194389711000,00,0.00,N,5,-2000,
20210913,209000,206500,211500,204000,2899217,603630816500,00,0.00,N,2,2500,
20210906,206500,214500,216000,204000,2875354,604693460000,00,0.00,N,5,-8000,
20210830,214500,211000,218500,208000,3439247,732210199828,00,0.00,N,2,6000,
20210823,208500,203000,212500,201500,2990209,620302106000,00,0.00,N,2,7000,
20210817,201500,216000,217000,200000,4027238,837359469000,00,0.00,N,5,-15500,
20210809,217000,220500,224000,214000,3297594,722395316500,00,0.00,N,5,-5500,
20210802,222500,218000,225000,217000,2848891,631396360000,00,0.00,N,2,4500,
20210726,218000,225500,226500,218000,3750722,835683888000,00,0.00,N,5,-7500,
20210719,225500,228000,232000,224000,4065940,923664825000,00,0.00,N,5,-4500,
20210712,230000,229000,232500,228000,2645572,608777342000,00,0.00,N,2,4000,