"Open","High","Low","Close","Volume","Date","Emiten"
135,141,135,141,20506300,"2023-04-10","PIPA"
190,190,190,190,18194100,"2023-04-11","PIPA"
220,256,184,193,562146100,"2023-04-12","PIPA"
194,208,180,180,153264300,"2023-04-13","PIPA"
180,185,168,168,79290300,"2023-04-14","PIPA"
168,172,157,157,27040500,"2023-04-17","PIPA"
147,162,147,147,109314900,"2023-04-18","PIPA"
147,149,137,142,65276100,"2023-04-26","PIPA"
134,146,133,133,51807600,"2023-04-27","PIPA"
136,136,124,124,51750900,"2023-04-28","PIPA"
116,126,116,119,55397800,"2023-05-02","PIPA"
120,142,120,137,368506800,"2023-05-03","PIPA"
138,139,128,128,52443300,"2023-05-04","PIPA"
127,127,120,120,9356400,"2023-05-05","PIPA"
113,116,112,112,5133600,"2023-05-08","PIPA"
105,113,105,106,75791800,"2023-05-09","PIPA"
106,110,99,99,56193500,"2023-05-10","PIPA"
93,99,93,93,19693000,"2023-05-11","PIPA"
102,102,87,87,8665200,"2023-05-12","PIPA"
81,81,81,81,2925700,"2023-05-15","PIPA"
76,76,76,76,4615400,"2023-05-16","PIPA"
71,71,71,71,3158300,"2023-05-17","PIPA"
67,67,67,67,2302100,"2023-05-19","PIPA"
63,71,63,71,46712800,"2023-05-22","PIPA"
83,83,67,67,158834400,"2023-05-23","PIPA"
63,68,63,64,30746300,"2023-05-24","PIPA"
60,64,60,61,21341400,"2023-05-25","PIPA"
61,65,58,62,30325200,"2023-05-26","PIPA"
65,65,59,59,15646900,"2023-05-29","PIPA"
59,64,58,59,29837300,"2023-05-30","PIPA"
59,60,55,56,35627400,"2023-05-31","PIPA"
56,56,51,52,15986400,"2023-06-05","PIPA"
52,54,52,54,14193600,"2023-06-06","PIPA"
54,55,52,53,7715300,"2023-06-07","PIPA"
53,54,53,53,4558200,"2023-06-08","PIPA"
53,54,53,53,4468800,"2023-06-09","PIPA"
54,57,53,56,12197000,"2023-06-12","PIPA"
57,57,55,55,4830500,"2023-06-13","PIPA"
55,56,55,55,6603000,"2023-06-14","PIPA"
56,58,55,55,15154900,"2023-06-15","PIPA"
55,57,55,56,6370800,"2023-06-16","PIPA"
56,56,55,56,5769300,"2023-06-19","PIPA"
55,56,55,55,2739300,"2023-06-20","PIPA"
56,56,55,55,3792100,"2023-06-21","PIPA"
56,56,55,55,8625600,"2023-06-22","PIPA"
55,56,55,55,1281200,"2023-06-23","PIPA"
55,56,55,55,3345600,"2023-06-26","PIPA"
55,56,55,55,2008800,"2023-06-27","PIPA"
56,56,55,56,5107000,"2023-07-03","PIPA"
56,56,55,55,2845400,"2023-07-04","PIPA"
55,56,55,55,2907200,"2023-07-05","PIPA"
55,56,55,56,5612500,"2023-07-06","PIPA"
56,56,55,56,2663700,"2023-07-07","PIPA"
56,56,55,55,2357000,"2023-07-10","PIPA"
55,56,55,56,2081500,"2023-07-11","PIPA"
56,56,54,54,2830100,"2023-07-12","PIPA"
54,56,54,54,1786100,"2023-07-13","PIPA"
55,55,54,54,1781700,"2023-07-14","PIPA"
54,55,54,54,2539900,"2023-07-17","PIPA"
55,55,54,54,9499800,"2023-07-18","PIPA"
55,55,53,53,1970900,"2023-07-20","PIPA"
54,54,53,53,8579200,"2023-07-21","PIPA"
53,54,53,54,2301200,"2023-07-24","PIPA"
54,54,53,53,1592100,"2023-07-25","PIPA"
53,54,53,53,994500,"2023-07-26","PIPA"
53,54,53,53,1592800,"2023-07-27","PIPA"
50,54,50,53,2921000,"2023-07-28","PIPA"
53,54,52,52,5840200,"2023-07-31","PIPA"
52,52,50,50,62422800,"2023-08-01","PIPA"
50,50,50,50,3074300,"2023-08-02","PIPA"
50,50,50,50,2071300,"2023-08-03","PIPA"
50,50,50,50,1399900,"2023-08-04","PIPA"
50,50,50,50,193000,"2023-08-07","PIPA"
50,50,50,50,134400,"2023-08-08","PIPA"
50,50,50,50,198900,"2023-08-09","PIPA"
50,50,50,50,77300,"2023-08-10","PIPA"
50,50,50,50,180600,"2023-08-11","PIPA"
50,50,50,50,102200,"2023-08-14","PIPA"
50,50,50,50,63200,"2023-08-15","PIPA"
50,50,50,50,30700,"2023-08-16","PIPA"
50,50,50,50,64100,"2023-08-18","PIPA"
50,50,50,50,24900,"2023-08-21","PIPA"
50,50,50,50,87700,"2023-08-22","PIPA"
50,50,50,50,55500,"2023-08-23","PIPA"
50,50,50,50,52500,"2023-08-24","PIPA"
50,50,50,50,17400,"2023-08-25","PIPA"
50,50,50,50,129700,"2023-08-28","PIPA"
50,50,50,50,279400,"2023-08-29","PIPA"
50,50,50,50,31200,"2023-08-30","PIPA"
50,50,50,50,3900,"2023-08-31","PIPA"
50,50,50,50,47300,"2023-09-01","PIPA"
50,50,50,50,35900,"2023-09-04","PIPA"
50,50,50,50,27900,"2023-09-05","PIPA"
50,50,50,50,7100,"2023-09-06","PIPA"
50,50,50,50,181200,"2023-09-07","PIPA"
50,50,50,50,1700,"2023-09-08","PIPA"
50,50,50,50,2042400,"2023-09-11","PIPA"
50,50,50,50,31800,"2023-09-12","PIPA"
50,50,50,50,6000,"2023-09-13","PIPA"
50,50,50,50,4013900,"2023-09-14","PIPA"
50,50,50,50,10900,"2023-09-15","PIPA"
50,50,50,50,110300,"2023-09-18","PIPA"
50,50,50,50,36600,"2023-09-19","PIPA"
50,50,50,50,9100,"2023-09-20","PIPA"
50,50,50,50,24800,"2023-09-21","PIPA"
50,50,50,50,145700,"2023-09-22","PIPA"
50,50,50,50,65600,"2023-09-25","PIPA"
50,50,50,50,17000,"2023-09-26","PIPA"
50,50,50,50,97700,"2023-09-27","PIPA"
50,50,50,50,177300,"2023-09-29","PIPA"
50,50,50,50,26800,"2023-10-02","PIPA"
50,50,50,50,545800,"2023-10-03","PIPA"
50,50,50,50,215300,"2023-10-04","PIPA"
50,50,50,50,2177200,"2023-10-05","PIPA"
50,50,50,50,3238300,"2023-10-06","PIPA"
50,50,50,50,81000,"2023-10-09","PIPA"
50,50,50,50,4700,"2023-10-10","PIPA"
50,50,50,50,605100,"2023-10-11","PIPA"
50,50,50,50,2500,"2023-10-12","PIPA"
50,50,50,50,14900,"2023-10-13","PIPA"
50,50,50,50,3600,"2023-10-16","PIPA"
50,50,50,50,23400,"2023-10-17","PIPA"
50,50,50,50,93700,"2023-10-18","PIPA"
50,50,50,50,600,"2023-10-19","PIPA"
50,50,50,50,71600,"2023-10-20","PIPA"
50,50,50,50,16900,"2023-10-23","PIPA"
50,50,50,50,51700,"2023-10-24","PIPA"
50,50,50,50,63600,"2023-10-25","PIPA"
50,50,50,50,18100,"2023-10-26","PIPA"
50,50,50,50,1400,"2023-10-27","PIPA"
50,50,50,50,200,"2023-10-30","PIPA"
50,50,50,50,13100,"2023-10-31","PIPA"
50,50,50,50,400,"2023-11-01","PIPA"
50,50,50,50,20100,"2023-11-02","PIPA"
50,50,50,50,600,"2023-11-03","PIPA"
50,50,50,50,100,"2023-11-06","PIPA"
50,50,50,50,96600,"2023-11-07","PIPA"
50,50,50,50,1415100,"2023-11-08","PIPA"
50,50,50,50,243800,"2023-11-09","PIPA"
50,50,50,50,10700,"2023-11-10","PIPA"
50,50,50,50,30100,"2023-11-13","PIPA"
50,50,50,50,7000,"2023-11-14","PIPA"
50,50,50,50,62800,"2023-11-15","PIPA"
50,50,50,50,60100,"2023-11-16","PIPA"
50,50,50,50,361500,"2023-11-17","PIPA"
50,50,50,50,897200,"2023-11-20","PIPA"
50,50,50,50,80800,"2023-11-21","PIPA"
50,50,50,50,81400,"2023-11-22","PIPA"
50,50,50,50,121900,"2023-11-23","PIPA"
50,50,50,50,102100,"2023-11-24","PIPA"
50,50,50,50,700,"2023-11-27","PIPA"
50,50,50,50,500,"2023-11-28","PIPA"
50,50,50,50,18300,"2023-11-29","PIPA"
50,50,50,50,402700,"2023-11-30","PIPA"
50,50,50,50,7200,"2023-12-01","PIPA"
50,50,50,50,10700,"2023-12-04","PIPA"
50,50,50,50,28500,"2023-12-05","PIPA"
50,50,50,50,1932200,"2023-12-06","PIPA"
50,50,50,50,2510400,"2023-12-07","PIPA"
50,50,50,50,7300,"2023-12-08","PIPA"
50,50,50,50,1500,"2023-12-11","PIPA"
50,50,50,50,22600,"2023-12-12","PIPA"
50,50,50,50,5100,"2023-12-13","PIPA"
50,50,50,50,2800,"2023-12-14","PIPA"
50,50,50,50,2800,"2023-12-15","PIPA"
50,50,50,50,100,"2023-12-18","PIPA"
50,50,50,50,600,"2023-12-19","PIPA"
50,50,50,50,4434900,"2023-12-20","PIPA"
50,50,50,50,500,"2023-12-21","PIPA"
50,50,50,50,101700,"2023-12-22","PIPA"
50,50,50,50,10200,"2023-12-27","PIPA"
50,50,50,50,500,"2023-12-28","PIPA"
50,50,50,50,100,"2023-12-29","PIPA"
50,50,50,50,5100,"2024-01-02","PIPA"
50,50,50,50,11900,"2024-01-03","PIPA"
50,50,50,50,12000,"2024-01-04","PIPA"
50,50,50,50,11300,"2024-01-05","PIPA"
50,50,50,50,300,"2024-01-08","PIPA"
50,50,50,50,145500,"2024-01-09","PIPA"
50,50,50,50,100,"2024-01-10","PIPA"
50,50,50,50,200,"2024-01-11","PIPA"
50,50,50,50,0,"2024-01-12","PIPA"
50,50,50,50,0,"2024-01-15","PIPA"
50,50,50,50,3100,"2024-01-16","PIPA"
50,50,50,50,4700,"2024-01-17","PIPA"
50,50,50,50,3500,"2024-01-18","PIPA"
50,50,50,50,0,"2024-01-19","PIPA"
50,50,50,50,10400,"2024-01-22","PIPA"
50,50,50,50,11000,"2024-01-23","PIPA"
50,50,50,50,0,"2024-01-24","PIPA"
50,50,50,50,0,"2024-01-25","PIPA"
50,50,50,50,0,"2024-01-26","PIPA"
50,50,50,50,18000,"2024-01-29","PIPA"
50,50,50,50,200,"2024-01-30","PIPA"
50,50,50,50,8500,"2024-01-31","PIPA"
50,50,50,50,500,"2024-02-01","PIPA"
50,50,50,50,2100,"2024-02-02","PIPA"
50,50,50,50,100,"2024-02-05","PIPA"
50,50,50,50,2400,"2024-02-06","PIPA"
50,50,50,50,0,"2024-02-07","PIPA"
50,50,50,50,0,"2024-02-12","PIPA"
50,50,50,50,1100,"2024-02-13","PIPA"
50,50,50,50,295200,"2024-02-15","PIPA"
50,50,50,50,19600,"2024-02-16","PIPA"
50,50,50,50,1100,"2024-02-19","PIPA"
50,50,50,50,200,"2024-02-20","PIPA"
50,50,50,50,1500,"2024-02-21","PIPA"
50,50,50,50,10400,"2024-02-22","PIPA"
50,50,50,50,300,"2024-02-23","PIPA"
50,50,50,50,1700,"2024-02-26","PIPA"
50,50,50,50,0,"2024-02-27","PIPA"
50,50,50,50,48500,"2024-02-28","PIPA"
50,50,50,50,500,"2024-02-29","PIPA"
50,50,50,50,11500,"2024-03-01","PIPA"
50,50,50,50,200,"2024-03-04","PIPA"
50,50,50,50,300,"2024-03-05","PIPA"
50,50,50,50,100,"2024-03-06","PIPA"
50,50,50,50,105200,"2024-03-07","PIPA"
50,50,50,50,500,"2024-03-08","PIPA"
50,50,50,50,17400,"2024-03-13","PIPA"
50,50,50,50,400,"2024-03-14","PIPA"
50,50,50,50,11100,"2024-03-15","PIPA"
50,50,50,50,1000,"2024-03-18","PIPA"
50,50,50,50,2200,"2024-03-19","PIPA"
50,50,50,50,11900,"2024-03-20","PIPA"
50,50,50,50,100,"2024-03-21","PIPA"
50,50,50,50,9400,"2024-03-22","PIPA"
50,50,50,50,0,"2024-03-25","PIPA"
50,50,50,50,0,"2024-03-26","PIPA"
50,50,50,50,100,"2024-03-27","PIPA"
50,50,50,50,2000,"2024-03-28","PIPA"
50,50,50,50,0,"2024-04-01","PIPA"
50,50,50,50,0,"2024-04-02","PIPA"
50,50,50,50,0,"2024-04-03","PIPA"
50,50,50,50,300,"2024-04-04","PIPA"
50,50,50,50,100,"2024-04-05","PIPA"
50,50,50,50,22200,"2024-04-16","PIPA"
50,50,50,50,30400,"2024-04-17","PIPA"
50,50,50,50,10300,"2024-04-18","PIPA"
50,50,50,50,20000,"2024-04-19","PIPA"
50,50,50,50,7500,"2024-04-22","PIPA"
50,50,50,50,1200,"2024-04-23","PIPA"
50,50,50,50,3400,"2024-04-24","PIPA"
50,50,50,50,47200,"2024-04-25","PIPA"
50,50,50,50,0,"2024-04-26","PIPA"
50,50,50,50,1600,"2024-04-29","PIPA"
50,50,50,50,0,"2024-04-30","PIPA"
50,50,50,50,200,"2024-05-02","PIPA"
50,50,50,50,200,"2024-05-03","PIPA"
50,50,50,50,1800,"2024-05-06","PIPA"
50,50,50,50,1200,"2024-05-07","PIPA"
50,50,50,50,1500,"2024-05-08","PIPA"
50,50,50,50,100,"2024-05-13","PIPA"
50,50,50,50,254300,"2024-05-14","PIPA"
50,50,50,50,200,"2024-05-15","PIPA"
50,50,50,50,13100,"2024-05-16","PIPA"
50,50,50,50,400,"2024-05-17","PIPA"
50,50,50,50,300,"2024-05-20","PIPA"
50,50,50,50,100,"2024-05-21","PIPA"
50,50,50,50,3000,"2024-05-22","PIPA"
50,50,50,50,14400,"2024-05-27","PIPA"
50,50,50,50,54500,"2024-05-28","PIPA"
50,50,50,50,587400,"2024-05-29","PIPA"
50,50,50,50,1700,"2024-05-30","PIPA"
45,45,45,45,18200,"2024-05-31","PIPA"
41,41,41,41,30800,"2024-06-03","PIPA"
37,37,37,37,24400,"2024-06-04","PIPA"
34,34,34,34,25600,"2024-06-05","PIPA"
31,31,31,31,71700,"2024-06-06","PIPA"
28,28,28,28,88500,"2024-06-07","PIPA"
26,26,26,26,36100,"2024-06-10","PIPA"
24,24,24,24,19500,"2024-06-11","PIPA"
22,22,22,22,13800,"2024-06-12","PIPA"
20,20,20,20,45500,"2024-06-13","PIPA"
18,18,18,18,57500,"2024-06-14","PIPA"
17,17,17,17,117500,"2024-06-19","PIPA"
16,16,16,16,25400,"2024-06-20","PIPA"
15,15,15,15,45700,"2024-06-21","PIPA"
14,14,14,14,124400,"2024-06-24","PIPA"
13,13,13,13,35300,"2024-06-25","PIPA"
12,12,12,12,1099600,"2024-06-26","PIPA"
11,11,11,11,634600,"2024-06-27","PIPA"
10,10,10,10,1020900,"2024-06-28","PIPA"
9,9,9,9,8744400,"2024-07-01","PIPA"
8,8,8,8,8380100,"2024-07-02","PIPA"
9,9,9,9,70386200,"2024-07-03","PIPA"
8,8,8,8,31109000,"2024-07-04","PIPA"
7,7,7,7,49555500,"2024-07-05","PIPA"
7,8,7,8,5068900,"2024-07-08","PIPA"
8,8,7,7,13155200,"2024-07-09","PIPA"
7,7,7,7,28020400,"2024-07-10","PIPA"
7,7,6,6,11493000,"2024-07-11","PIPA"
6,6,6,6,6542700,"2024-07-12","PIPA"
7,7,6,6,7188600,"2024-07-15","PIPA"
6,6,6,6,6341400,"2024-07-16","PIPA"
6,7,6,7,7203300,"2024-07-17","PIPA"
7,7,6,7,12115800,"2024-07-18","PIPA"
7,8,7,8,7920200,"2024-07-19","PIPA"
8,8,8,8,10874000,"2024-07-22","PIPA"
8,8,7,7,54879200,"2024-07-23","PIPA"
7,8,7,7,26018600,"2024-07-24","PIPA"
7,8,7,8,7894300,"2024-07-25","PIPA"
7,7,7,7,10521200,"2024-07-26","PIPA"
7,8,7,7,9426500,"2024-07-29","PIPA"
7,7,7,7,5385100,"2024-07-30","PIPA"
7,7,7,7,7112100,"2024-07-31","PIPA"
7,7,7,7,4206000,"2024-08-01","PIPA"
8,8,7,8,2498400,"2024-08-02","PIPA"
8,8,8,8,25794900,"2024-08-05","PIPA"
8,8,7,7,20836800,"2024-08-06","PIPA"
7,7,7,7,6103800,"2024-08-07","PIPA"
7,7,7,7,6766200,"2024-08-08","PIPA"
7,8,7,8,928500,"2024-08-09","PIPA"
8,8,7,8,719200,"2024-08-12","PIPA"
8,8,7,8,641000,"2024-08-13","PIPA"
8,8,7,7,1130300,"2024-08-14","PIPA"
7,8,7,8,858200,"2024-08-15","PIPA"
8,8,7,8,9284600,"2024-08-16","PIPA"
7,8,7,7,1177500,"2024-08-19","PIPA"
7,8,7,7,7184500,"2024-08-20","PIPA"
7,7,7,7,3479900,"2024-08-21","PIPA"
7,8,7,8,2347100,"2024-08-22","PIPA"
7,8,7,8,1963800,"2024-08-23","PIPA"
8,9,8,9,30852700,"2024-08-26","PIPA"
10,10,10,10,24538700,"2024-08-27","PIPA"
11,11,11,11,2376500,"2024-08-28","PIPA"
12,12,12,12,2797300,"2024-08-29","PIPA"
13,13,13,13,5480700,"2024-08-30","PIPA"
13,13,12,12,28962700,"2024-09-02","PIPA"
11,11,11,11,3508600,"2024-09-03","PIPA"
10,11,10,11,21609600,"2024-09-04","PIPA"
11,12,10,12,15914200,"2024-09-05","PIPA"
13,13,11,11,23337900,"2024-09-06","PIPA"
10,11,10,10,27881600,"2024-09-09","PIPA"
11,11,11,11,4509900,"2024-09-10","PIPA"
11,11,11,11,1947100,"2024-09-11","PIPA"
10,11,10,11,4775400,"2024-09-12","PIPA"
10,11,10,11,1029700,"2024-09-13","PIPA"
11,11,10,11,571000,"2024-09-17","PIPA"
10,11,10,11,797700,"2024-09-18","PIPA"
10,10,10,10,12780000,"2024-09-19","PIPA"
10,10,10,10,2761200,"2024-09-20","PIPA"
10,10,10,10,4503400,"2024-09-23","PIPA"
10,10,10,10,2971000,"2024-09-24","PIPA"
10,10,10,10,2004000,"2024-09-25","PIPA"
10,10,10,10,3586800,"2024-09-26","PIPA"
10,10,10,10,3786200,"2024-09-27","PIPA"
10,10,10,10,2089500,"2024-09-30","PIPA"
10,10,10,10,492200,"2024-10-01","PIPA"
10,10,10,10,967700,"2024-10-02","PIPA"
10,10,10,10,203900,"2024-10-03","PIPA"
10,10,9,10,2316300,"2024-10-04","PIPA"
11,11,9,10,10968800,"2024-10-07","PIPA"
10,10,9,10,2544900,"2024-10-08","PIPA"
10,10,9,10,372300,"2024-10-09","PIPA"
10,10,9,10,342200,"2024-10-10","PIPA"
10,10,9,10,505300,"2024-10-11","PIPA"
9,10,9,10,684200,"2024-10-14","PIPA"
9,10,9,10,2017500,"2024-10-15","PIPA"
10,11,10,11,4388400,"2024-10-16","PIPA"
10,11,10,10,4846800,"2024-10-17","PIPA"
10,10,9,10,2493100,"2024-10-18","PIPA"
10,10,9,10,781800,"2024-10-21","PIPA"
10,10,10,10,620800,"2024-10-22","PIPA"
10,10,9,10,3023100,"2024-10-23","PIPA"
10,10,10,10,2910000,"2024-10-24","PIPA"
10,10,10,10,2471400,"2024-10-25","PIPA"
10,10,9,10,1211200,"2024-10-28","PIPA"
10,10,9,9,776500,"2024-10-29","PIPA"
9,10,9,10,381200,"2024-10-30","PIPA"
10,10,9,9,1761100,"2024-10-31","PIPA"
9,10,9,10,17455800,"2024-11-01","PIPA"