"Open","High","Low","Close","Volume","Date","Emiten"
280,280,232,232,808881000,"2024-02-07","UNTD"
230,232,194,200,222156800,"2024-02-12","UNTD"
208,210,174,177,102277000,"2024-02-13","UNTD"
169,181,169,175,45367300,"2024-02-15","UNTD"
175,176,167,168,30530800,"2024-02-16","UNTD"
168,210,168,204,228544700,"2024-02-19","UNTD"
206,220,193,198,118797100,"2024-02-20","UNTD"
196,197,181,181,41777100,"2024-02-21","UNTD"
181,200,181,192,145933000,"2024-02-22","UNTD"
194,195,186,189,16865200,"2024-02-23","UNTD"
189,199,185,189,29865100,"2024-02-26","UNTD"
191,193,183,186,32242400,"2024-02-27","UNTD"
187,188,183,185,46390600,"2024-02-28","UNTD"
186,186,175,181,18868800,"2024-02-29","UNTD"
182,191,179,179,18374100,"2024-03-01","UNTD"
179,183,177,180,14266800,"2024-03-04","UNTD"
181,182,176,176,8673100,"2024-03-05","UNTD"
176,179,174,174,19054700,"2024-03-06","UNTD"
175,185,173,183,41840100,"2024-03-07","UNTD"
183,188,175,176,44959400,"2024-03-08","UNTD"
168,177,168,171,29464900,"2024-03-13","UNTD"
171,175,168,171,60169300,"2024-03-14","UNTD"
171,172,169,169,21553800,"2024-03-15","UNTD"
170,173,166,170,31597300,"2024-03-18","UNTD"
170,173,168,169,10766100,"2024-03-19","UNTD"
169,182,167,174,67499200,"2024-03-20","UNTD"
175,176,170,172,28606200,"2024-03-21","UNTD"
172,176,172,173,34835600,"2024-03-22","UNTD"
173,173,173,173,0,"2024-03-25","UNTD"
173,173,173,173,0,"2024-03-26","UNTD"
171,176,170,171,8600300,"2024-03-27","UNTD"
171,174,171,173,23421800,"2024-03-28","UNTD"
174,175,166,166,26248300,"2024-04-01","UNTD"
166,168,159,159,36595100,"2024-04-02","UNTD"
159,161,153,155,32393700,"2024-04-03","UNTD"
156,157,150,156,20538900,"2024-04-04","UNTD"
156,160,153,155,19732100,"2024-04-05","UNTD"
155,157,146,150,29762500,"2024-04-16","UNTD"
151,160,150,156,19495700,"2024-04-17","UNTD"
156,157,150,152,18860300,"2024-04-18","UNTD"
152,154,146,150,19682400,"2024-04-19","UNTD"
151,152,147,150,13506500,"2024-04-22","UNTD"
152,154,147,148,10512700,"2024-04-23","UNTD"
149,150,146,146,14368100,"2024-04-24","UNTD"
148,148,136,139,13503500,"2024-04-25","UNTD"
140,140,134,136,15245800,"2024-04-26","UNTD"
136,137,127,127,28509300,"2024-04-29","UNTD"
127,132,125,129,10705100,"2024-04-30","UNTD"
132,132,124,127,26317600,"2024-05-02","UNTD"
127,131,127,127,10137700,"2024-05-03","UNTD"
127,130,125,126,12633400,"2024-05-06","UNTD"
126,128,125,126,15894200,"2024-05-07","UNTD"
127,127,120,121,11025000,"2024-05-08","UNTD"
120,121,111,112,13332700,"2024-05-13","UNTD"
112,113,107,109,18190800,"2024-05-14","UNTD"
110,110,103,104,18440100,"2024-05-15","UNTD"
105,108,103,104,13893300,"2024-05-16","UNTD"
103,104,101,101,10961200,"2024-05-17","UNTD"
100,104,96,99,23425900,"2024-05-20","UNTD"
99,103,88,103,37352800,"2024-05-21","UNTD"
103,121,99,106,74232200,"2024-05-22","UNTD"
106,120,104,113,36924300,"2024-05-27","UNTD"
113,118,110,111,19050800,"2024-05-28","UNTD"
112,112,104,111,18406800,"2024-05-29","UNTD"
111,117,107,115,15679400,"2024-05-30","UNTD"
115,123,114,121,17863600,"2024-05-31","UNTD"
122,131,118,131,25550500,"2024-06-03","UNTD"
131,137,125,131,26729400,"2024-06-04","UNTD"
131,145,130,136,27332100,"2024-06-05","UNTD"
136,139,131,135,12306800,"2024-06-06","UNTD"
135,139,134,136,9836900,"2024-06-07","UNTD"
136,137,121,121,14781200,"2024-06-10","UNTD"
121,129,119,124,11514600,"2024-06-11","UNTD"
124,125,119,121,11707800,"2024-06-12","UNTD"
122,127,119,124,15359400,"2024-06-13","UNTD"
124,125,115,120,14820100,"2024-06-14","UNTD"
121,124,117,120,15202400,"2024-06-19","UNTD"
121,124,119,123,15035300,"2024-06-20","UNTD"
123,125,117,121,13627100,"2024-06-21","UNTD"
121,126,121,123,10594200,"2024-06-24","UNTD"
123,126,122,124,10054800,"2024-06-25","UNTD"
124,127,123,124,10881600,"2024-06-26","UNTD"
124,124,121,124,9608400,"2024-06-27","UNTD"
124,126,122,124,8543600,"2024-06-28","UNTD"
124,125,123,125,10188900,"2024-07-01","UNTD"
126,126,122,122,8875700,"2024-07-02","UNTD"
123,123,120,121,9197800,"2024-07-03","UNTD"
122,125,120,125,9285700,"2024-07-04","UNTD"
126,127,123,124,11129000,"2024-07-05","UNTD"
125,125,121,123,10138200,"2024-07-08","UNTD"
124,124,121,123,9089700,"2024-07-09","UNTD"
123,124,121,123,10895000,"2024-07-10","UNTD"
123,124,121,123,8808300,"2024-07-11","UNTD"
124,124,121,122,1.1e+07,"2024-07-12","UNTD"
123,123,120,121,9158300,"2024-07-15","UNTD"
121,123,121,121,9615200,"2024-07-16","UNTD"
121,123,121,121,8985100,"2024-07-17","UNTD"
122,122,119,121,9201200,"2024-07-18","UNTD"
121,122,120,121,9261000,"2024-07-19","UNTD"
122,123,121,122,9093900,"2024-07-22","UNTD"
122,123,121,122,8975300,"2024-07-23","UNTD"
122,122,120,121,9378500,"2024-07-24","UNTD"
122,122,120,121,8473200,"2024-07-25","UNTD"
122,124,121,124,11232100,"2024-07-26","UNTD"
124,125,121,123,12040900,"2024-07-29","UNTD"
123,123,121,121,10041600,"2024-07-30","UNTD"
122,123,121,121,13304200,"2024-07-31","UNTD"
122,123,121,122,9028600,"2024-08-01","UNTD"
122,123,121,121,9286000,"2024-08-02","UNTD"
122,122,120,121,11981400,"2024-08-05","UNTD"
122,122,120,121,9363700,"2024-08-06","UNTD"
121,122,121,121,8518800,"2024-08-07","UNTD"
122,124,121,123,14099600,"2024-08-08","UNTD"
123,144,122,134,47385400,"2024-08-09","UNTD"
134,135,128,129,12093700,"2024-08-12","UNTD"
129,130,124,128,11378600,"2024-08-13","UNTD"
128,128,124,124,10554700,"2024-08-14","UNTD"
124,126,123,124,7596800,"2024-08-15","UNTD"
124,130,124,125,11786700,"2024-08-16","UNTD"
125,127,125,127,9377300,"2024-08-19","UNTD"
126,131,126,131,15896700,"2024-08-20","UNTD"
131,132,127,128,14702900,"2024-08-21","UNTD"
128,128,124,124,10588100,"2024-08-22","UNTD"
124,131,124,127,13798300,"2024-08-23","UNTD"
127,130,126,130,13861200,"2024-08-26","UNTD"
129,130,126,127,12192200,"2024-08-27","UNTD"
126,128,126,126,9593600,"2024-08-28","UNTD"
126,130,126,128,10847500,"2024-08-29","UNTD"
128,134,128,130,16743300,"2024-08-30","UNTD"
130,132,130,131,11945000,"2024-09-02","UNTD"
131,133,127,130,14214000,"2024-09-03","UNTD"
130,130,127,127,13497700,"2024-09-04","UNTD"
128,129,127,128,13026800,"2024-09-05","UNTD"
128,131,127,129,13123000,"2024-09-06","UNTD"
129,130,127,127,12443800,"2024-09-09","UNTD"
127,133,127,130,11910800,"2024-09-10","UNTD"
130,131,127,128,13697800,"2024-09-11","UNTD"
128,130,127,129,12698100,"2024-09-12","UNTD"
129,132,128,130,13730400,"2024-09-13","UNTD"
129,131,127,129,9418400,"2024-09-17","UNTD"
129,129,127,127,10314400,"2024-09-18","UNTD"
128,136,128,132,20888300,"2024-09-19","UNTD"
132,132,129,130,11389000,"2024-09-20","UNTD"
131,131,128,129,11421900,"2024-09-23","UNTD"
129,130,127,129,12322100,"2024-09-24","UNTD"
129,129,126,126,10807500,"2024-09-25","UNTD"
127,128,126,128,10136400,"2024-09-26","UNTD"
128,129,127,127,11605900,"2024-09-27","UNTD"
128,128,119,123,20733200,"2024-09-30","UNTD"
124,124,121,123,9976900,"2024-10-01","UNTD"
123,123,118,118,9155300,"2024-10-02","UNTD"
119,120,117,118,9607000,"2024-10-03","UNTD"
118,128,118,122,16864400,"2024-10-04","UNTD"
122,122,118,120,12499400,"2024-10-07","UNTD"
121,121,118,119,9072600,"2024-10-08","UNTD"
120,120,117,117,11933900,"2024-10-09","UNTD"
118,120,117,118,13064900,"2024-10-10","UNTD"
119,120,118,119,9939600,"2024-10-11","UNTD"
120,120,118,120,7341200,"2024-10-14","UNTD"
120,121,119,120,7452700,"2024-10-15","UNTD"
121,123,120,121,7878200,"2024-10-16","UNTD"
121,122,120,121,7089200,"2024-10-17","UNTD"
122,122,119,121,7330900,"2024-10-18","UNTD"
121,121,119,121,8297200,"2024-10-21","UNTD"
121,125,120,122,9953800,"2024-10-22","UNTD"
123,124,121,121,9707000,"2024-10-23","UNTD"
121,122,120,120,7987100,"2024-10-24","UNTD"
120,121,119,120,7900100,"2024-10-25","UNTD"
120,121,117,119,8653900,"2024-10-28","UNTD"
119,119,116,118,7403300,"2024-10-29","UNTD"
118,121,116,118,10251400,"2024-10-30","UNTD"
119,121,118,119,9204700,"2024-10-31","UNTD"
119,120,116,116,7822500,"2024-11-01","UNTD"