"Open","High","Low","Close","Volume","Date","Emiten"
145,155,125,131,895387300,"2023-08-28","RSCH"
130,142,126,140,245351700,"2023-08-29","RSCH"
141,143,134,134,85391700,"2023-08-30","RSCH"
134,144,132,136,109744900,"2023-08-31","RSCH"
137,138,133,133,23407600,"2023-09-01","RSCH"
133,134,129,131,20446300,"2023-09-04","RSCH"
131,134,128,129,16561000,"2023-09-05","RSCH"
128,131,128,129,10863300,"2023-09-06","RSCH"
129,131,127,128,8650600,"2023-09-07","RSCH"
112,129,112,127,7821900,"2023-09-08","RSCH"
127,129,121,123,14618300,"2023-09-11","RSCH"
122,125,121,121,3899500,"2023-09-12","RSCH"
121,123,119,119,5977900,"2023-09-13","RSCH"
102,137,102,120,50473900,"2023-09-14","RSCH"
122,123,118,121,4909200,"2023-09-15","RSCH"
121,123,118,119,5002900,"2023-09-18","RSCH"
119,122,118,119,1973800,"2023-09-19","RSCH"
119,120,118,120,1970300,"2023-09-20","RSCH"
120,121,119,120,1565100,"2023-09-21","RSCH"
120,120,118,120,1940100,"2023-09-22","RSCH"
120,132,119,124,24885700,"2023-09-25","RSCH"
124,128,120,124,6016400,"2023-09-26","RSCH"
122,125,120,121,2668700,"2023-09-27","RSCH"
121,124,120,120,1522000,"2023-09-29","RSCH"
120,124,119,120,2691000,"2023-10-02","RSCH"
121,123,119,122,1398600,"2023-10-03","RSCH"
120,122,118,119,942700,"2023-10-04","RSCH"
119,123,117,119,5686100,"2023-10-05","RSCH"
120,120,117,120,1467300,"2023-10-06","RSCH"
120,122,117,119,3657700,"2023-10-09","RSCH"
119,122,118,121,1352200,"2023-10-10","RSCH"
120,121,119,120,2259800,"2023-10-11","RSCH"
121,130,120,123,12959100,"2023-10-12","RSCH"
123,132,122,126,9156700,"2023-10-13","RSCH"
126,128,124,126,2003800,"2023-10-16","RSCH"
126,127,120,122,3849700,"2023-10-17","RSCH"
121,124,120,122,2016400,"2023-10-18","RSCH"
122,160,119,121,214847100,"2023-10-19","RSCH"
121,124,117,120,14559200,"2023-10-20","RSCH"
121,122,118,119,4761800,"2023-10-23","RSCH"
119,124,118,120,4137900,"2023-10-24","RSCH"
120,121,118,119,2375900,"2023-10-25","RSCH"
119,124,119,123,5639900,"2023-10-26","RSCH"
124,124,120,122,1293800,"2023-10-27","RSCH"
122,122,119,120,2080500,"2023-10-30","RSCH"
119,122,119,121,1595100,"2023-10-31","RSCH"
115,121,115,117,1836300,"2023-11-01","RSCH"
118,121,117,119,1333400,"2023-11-02","RSCH"
119,121,118,118,925500,"2023-11-03","RSCH"
121,121,117,120,13040200,"2023-11-06","RSCH"
120,120,117,120,1943900,"2023-11-07","RSCH"
120,120,117,119,4373400,"2023-11-08","RSCH"
119,123,118,119,1442300,"2023-11-09","RSCH"
119,128,118,124,11435100,"2023-11-10","RSCH"
116,126,116,122,1666800,"2023-11-13","RSCH"
122,123,121,123,579400,"2023-11-14","RSCH"
123,127,121,122,3300300,"2023-11-15","RSCH"
122,124,120,123,838700,"2023-11-16","RSCH"
124,124,121,123,636800,"2023-11-17","RSCH"
122,133,120,127,14235800,"2023-11-20","RSCH"
125,127,122,124,3018100,"2023-11-21","RSCH"
124,133,120,124,8977500,"2023-11-22","RSCH"
124,125,121,124,1042500,"2023-11-23","RSCH"
116,125,116,125,284900,"2023-11-24","RSCH"
125,126,123,123,1124200,"2023-11-27","RSCH"
124,126,123,123,422200,"2023-11-28","RSCH"
122,124,121,122,1251100,"2023-11-29","RSCH"
122,126,121,122,651000,"2023-11-30","RSCH"
122,124,122,122,1806300,"2023-12-01","RSCH"
122,125,122,123,2066900,"2023-12-04","RSCH"
123,133,122,127,8945000,"2023-12-05","RSCH"
128,128,123,128,2373100,"2023-12-06","RSCH"
128,128,124,124,932600,"2023-12-07","RSCH"
124,126,123,123,593000,"2023-12-08","RSCH"
123,126,122,122,714500,"2023-12-11","RSCH"
124,124,122,122,688700,"2023-12-12","RSCH"
124,129,122,123,1574500,"2023-12-13","RSCH"
123,128,123,125,589200,"2023-12-14","RSCH"
125,125,123,123,619300,"2023-12-15","RSCH"
124,125,122,123,711200,"2023-12-18","RSCH"
123,125,122,123,323500,"2023-12-19","RSCH"
123,147,123,124,27199100,"2023-12-20","RSCH"
124,125,122,124,2462800,"2023-12-21","RSCH"
124,132,121,125,3982400,"2023-12-22","RSCH"
125,131,124,126,37300900,"2023-12-27","RSCH"
126,128,124,126,1062600,"2023-12-28","RSCH"
126,127,121,122,1805500,"2023-12-29","RSCH"
123,124,122,123,652000,"2024-01-02","RSCH"
122,124,122,122,291300,"2024-01-03","RSCH"
122,124,122,123,366200,"2024-01-04","RSCH"
122,124,121,121,656000,"2024-01-05","RSCH"
121,123,121,123,634100,"2024-01-08","RSCH"
123,123,121,121,616200,"2024-01-09","RSCH"
121,124,121,121,557900,"2024-01-10","RSCH"
123,123,121,122,573400,"2024-01-11","RSCH"
121,123,121,122,336300,"2024-01-12","RSCH"
122,122,122,122,0,"2024-01-15","RSCH"
122,127,121,125,942300,"2024-01-16","RSCH"
126,127,124,125,572200,"2024-01-17","RSCH"
126,136,125,128,10391800,"2024-01-18","RSCH"
128,133,128,130,681600,"2024-01-19","RSCH"
131,143,129,131,15151000,"2024-01-22","RSCH"
136,143,131,136,10716000,"2024-01-23","RSCH"
138,142,132,132,1730800,"2024-01-24","RSCH"
132,146,132,135,26566400,"2024-01-25","RSCH"
136,141,122,128,14332800,"2024-01-26","RSCH"
128,135,127,133,14408500,"2024-01-29","RSCH"
133,140,127,130,40857100,"2024-01-30","RSCH"
130,147,130,147,44899700,"2024-01-31","RSCH"
149,198,141,198,168675600,"2024-02-01","RSCH"
199,212,170,172,184847200,"2024-02-02","RSCH"
165,179,158,162,30635400,"2024-02-05","RSCH"
163,187,163,175,159869100,"2024-02-06","RSCH"
177,178,154,155,36077200,"2024-02-07","RSCH"
149,160,149,153,33146500,"2024-02-12","RSCH"
150,157,147,147,19644000,"2024-02-13","RSCH"
146,155,143,155,33545600,"2024-02-15","RSCH"
152,171,152,168,51924800,"2024-02-16","RSCH"
168,170,157,157,11406100,"2024-02-19","RSCH"
157,171,157,162,51904800,"2024-02-20","RSCH"
161,167,158,160,36592300,"2024-02-21","RSCH"
164,167,159,160,32436700,"2024-02-22","RSCH"
160,161,149,153,26859700,"2024-02-23","RSCH"
153,158,151,152,13117500,"2024-02-26","RSCH"
152,156,145,149,47766900,"2024-02-27","RSCH"
149,153,145,146,37037200,"2024-02-28","RSCH"
146,157,146,156,44115500,"2024-02-29","RSCH"
156,157,150,150,5928300,"2024-03-01","RSCH"
151,165,150,165,55731600,"2024-03-04","RSCH"
167,178,161,177,41152700,"2024-03-05","RSCH"
177,179,171,174,19980000,"2024-03-06","RSCH"
174,178,167,172,28394100,"2024-03-07","RSCH"
172,180,168,180,21572000,"2024-03-08","RSCH"
180,182,173,175,12333700,"2024-03-13","RSCH"
175,185,173,177,27941900,"2024-03-14","RSCH"
177,179,173,176,5940500,"2024-03-15","RSCH"
177,186,176,183,14433800,"2024-03-18","RSCH"
184,189,181,187,19752500,"2024-03-19","RSCH"
188,193,185,191,21827200,"2024-03-20","RSCH"
192,254,192,234,105664700,"2024-03-21","RSCH"
234,236,176,189,36687400,"2024-03-22","RSCH"
189,189,189,189,0,"2024-03-25","RSCH"
189,189,189,189,0,"2024-03-26","RSCH"
190,194,186,188,5707600,"2024-03-27","RSCH"
189,192,185,185,2323800,"2024-03-28","RSCH"
185,192,184,189,3024100,"2024-04-01","RSCH"
192,196,186,186,2349600,"2024-04-02","RSCH"
187,196,185,190,3995700,"2024-04-03","RSCH"
193,206,190,206,7624100,"2024-04-04","RSCH"
208,210,199,202,3558000,"2024-04-05","RSCH"
202,202,190,191,2449900,"2024-04-16","RSCH"
191,204,191,200,2465100,"2024-04-17","RSCH"
202,262,200,234,81151300,"2024-04-18","RSCH"
236,236,216,218,7643000,"2024-04-19","RSCH"
218,256,218,244,79433200,"2024-04-22","RSCH"
244,246,214,224,17536100,"2024-04-23","RSCH"
224,232,210,224,13181100,"2024-04-24","RSCH"
224,238,220,232,11599800,"2024-04-25","RSCH"
232,246,214,216,17767800,"2024-04-26","RSCH"
220,232,214,232,8445700,"2024-04-29","RSCH"
232,238,224,230,9117400,"2024-04-30","RSCH"
232,234,212,226,8923100,"2024-05-02","RSCH"
224,236,224,230,7783600,"2024-05-03","RSCH"
230,238,226,236,9811700,"2024-05-06","RSCH"
236,236,224,226,10509500,"2024-05-07","RSCH"
230,234,222,228,16025900,"2024-05-08","RSCH"
228,240,224,236,20155500,"2024-05-13","RSCH"
234,240,228,232,14868600,"2024-05-14","RSCH"
230,232,228,230,1356400,"2024-05-15","RSCH"
230,234,208,208,10558400,"2024-05-16","RSCH"
206,236,202,228,22397300,"2024-05-17","RSCH"
228,236,222,222,13347100,"2024-05-20","RSCH"
222,232,220,226,9808000,"2024-05-21","RSCH"
228,228,222,222,392000,"2024-05-22","RSCH"
222,230,216,226,5237500,"2024-05-27","RSCH"
226,240,224,236,10969900,"2024-05-28","RSCH"
236,250,234,238,7802500,"2024-05-29","RSCH"
236,238,230,236,1485900,"2024-05-30","RSCH"
236,236,232,234,1035800,"2024-05-31","RSCH"
234,234,224,226,1810800,"2024-06-03","RSCH"
228,228,212,214,3849800,"2024-06-04","RSCH"
216,216,204,208,3088100,"2024-06-05","RSCH"
208,222,206,212,10941300,"2024-06-06","RSCH"
212,214,210,210,658300,"2024-06-07","RSCH"
210,212,206,206,10914300,"2024-06-10","RSCH"
206,220,204,216,3747300,"2024-06-11","RSCH"
216,220,212,212,9599600,"2024-06-12","RSCH"
212,212,202,208,2336600,"2024-06-13","RSCH"
208,210,170,190,14011900,"2024-06-14","RSCH"
190,196,190,192,1815600,"2024-06-19","RSCH"
193,193,187,192,11852000,"2024-06-20","RSCH"
192,204,187,198,5926300,"2024-06-21","RSCH"
197,200,193,196,14594300,"2024-06-24","RSCH"
197,200,196,200,711400,"2024-06-25","RSCH"
200,204,199,200,11364900,"2024-06-26","RSCH"
200,204,199,200,2338000,"2024-06-27","RSCH"
200,220,200,212,14284700,"2024-06-28","RSCH"
210,216,210,212,937200,"2024-07-01","RSCH"
212,216,210,216,10303700,"2024-07-02","RSCH"
216,216,212,212,564600,"2024-07-03","RSCH"
212,214,208,214,12943000,"2024-07-04","RSCH"
214,214,210,214,477300,"2024-07-05","RSCH"
214,226,212,220,11445500,"2024-07-08","RSCH"
220,228,216,224,2409400,"2024-07-09","RSCH"
224,226,220,222,9710500,"2024-07-10","RSCH"
222,234,220,232,3255200,"2024-07-11","RSCH"
232,232,222,226,9012300,"2024-07-12","RSCH"
226,226,220,224,528100,"2024-07-15","RSCH"
222,224,216,218,9204000,"2024-07-16","RSCH"
218,224,214,216,1319800,"2024-07-17","RSCH"
216,220,214,216,9256600,"2024-07-18","RSCH"
216,216,212,212,279700,"2024-07-19","RSCH"
212,218,208,216,10041900,"2024-07-22","RSCH"
216,218,212,216,480400,"2024-07-23","RSCH"
214,226,214,226,10760100,"2024-07-24","RSCH"
224,228,220,222,1066100,"2024-07-25","RSCH"
224,230,214,216,11524000,"2024-07-26","RSCH"
216,220,216,216,693700,"2024-07-29","RSCH"
216,224,214,216,11114500,"2024-07-30","RSCH"
216,216,214,216,346800,"2024-07-31","RSCH"
216,228,214,216,20381000,"2024-08-01","RSCH"
216,226,216,224,11507900,"2024-08-02","RSCH"
226,230,210,216,11176400,"2024-08-05","RSCH"
216,224,214,214,7008500,"2024-08-06","RSCH"
216,236,212,230,19668900,"2024-08-07","RSCH"
230,244,224,238,7214500,"2024-08-08","RSCH"
238,250,238,244,14683100,"2024-08-09","RSCH"
244,254,244,252,3091900,"2024-08-12","RSCH"
250,254,240,244,9885300,"2024-08-13","RSCH"
244,252,234,238,10037600,"2024-08-14","RSCH"
238,250,236,248,17580000,"2024-08-15","RSCH"
248,266,240,258,11818200,"2024-08-16","RSCH"
260,264,248,254,11497800,"2024-08-19","RSCH"
254,300,252,294,38159800,"2024-08-20","RSCH"
294,296,274,282,13210400,"2024-08-21","RSCH"
282,300,280,298,17348100,"2024-08-22","RSCH"
298,308,290,302,14838500,"2024-08-23","RSCH"
302,314,300,306,14416800,"2024-08-26","RSCH"
306,324,304,320,15100300,"2024-08-27","RSCH"
320,320,310,310,9493100,"2024-08-28","RSCH"
312,320,300,308,14537200,"2024-08-29","RSCH"
308,322,306,312,8850400,"2024-08-30","RSCH"
312,336,310,336,14204100,"2024-09-02","RSCH"
338,340,320,326,8518800,"2024-09-03","RSCH"
328,340,314,336,15254900,"2024-09-04","RSCH"
340,340,326,326,8290700,"2024-09-05","RSCH"
330,334,324,332,5759400,"2024-09-06","RSCH"
332,340,328,334,6036100,"2024-09-09","RSCH"
336,340,332,332,6642200,"2024-09-10","RSCH"
334,340,324,324,7759800,"2024-09-11","RSCH"
324,330,324,324,1731700,"2024-09-12","RSCH"
324,326,314,314,1426600,"2024-09-13","RSCH"
314,336,310,330,7670000,"2024-09-17","RSCH"
332,338,326,332,2984400,"2024-09-18","RSCH"
330,354,330,346,14794500,"2024-09-19","RSCH"
346,352,340,350,6421700,"2024-09-20","RSCH"
350,360,346,360,11082800,"2024-09-23","RSCH"
362,372,360,370,5810200,"2024-09-24","RSCH"
370,374,358,368,6134000,"2024-09-25","RSCH"
368,380,366,378,16665800,"2024-09-26","RSCH"
384,406,376,388,23938900,"2024-09-27","RSCH"
388,388,370,372,3066600,"2024-09-30","RSCH"
370,372,360,366,2107300,"2024-10-01","RSCH"
366,380,366,380,5605100,"2024-10-02","RSCH"
382,382,372,374,1066900,"2024-10-03","RSCH"
374,380,364,374,5639300,"2024-10-04","RSCH"
374,376,366,370,1181700,"2024-10-07","RSCH"
372,372,364,366,1955800,"2024-10-08","RSCH"
366,372,342,346,8292500,"2024-10-09","RSCH"
346,362,346,358,3928100,"2024-10-10","RSCH"
358,378,356,376,7221800,"2024-10-11","RSCH"
378,410,376,402,14184200,"2024-10-14","RSCH"
402,402,380,384,3799800,"2024-10-15","RSCH"
384,392,382,388,4506300,"2024-10-16","RSCH"
388,402,388,398,6104600,"2024-10-17","RSCH"
398,400,388,396,3001300,"2024-10-18","RSCH"
396,400,388,390,3712000,"2024-10-21","RSCH"
390,392,378,384,2295300,"2024-10-22","RSCH"
386,400,376,386,5762800,"2024-10-23","RSCH"
388,390,368,372,2034100,"2024-10-24","RSCH"
370,374,362,370,1307600,"2024-10-25","RSCH"
370,380,368,380,3708200,"2024-10-28","RSCH"
382,398,382,394,7361300,"2024-10-29","RSCH"
394,394,376,382,2549000,"2024-10-30","RSCH"
382,384,376,376,1198300,"2024-10-31","RSCH"
376,376,368,370,513000,"2024-11-01","RSCH"