"Open","High","Low","Close","Volume","Date","Emiten"
200,256,129,129,483657000,"2023-10-09","PTPS"
109,129,98,104,178337600,"2023-10-10","PTPS"
80,119,80,117,143025700,"2023-10-11","PTPS"
118,122,109,111,55461100,"2023-10-12","PTPS"
110,118,105,105,33224900,"2023-10-13","PTPS"
106,114,102,112,34154700,"2023-10-16","PTPS"
112,115,108,109,15211900,"2023-10-17","PTPS"
109,112,107,110,21276800,"2023-10-18","PTPS"
111,112,108,112,12342100,"2023-10-19","PTPS"
112,125,112,117,78063300,"2023-10-20","PTPS"
117,119,114,116,14066700,"2023-10-23","PTPS"
117,123,116,120,18960400,"2023-10-24","PTPS"
121,123,114,114,19910900,"2023-10-25","PTPS"
114,115,103,111,15861800,"2023-10-26","PTPS"
112,115,110,111,5373100,"2023-10-27","PTPS"
112,112,105,110,18662500,"2023-10-30","PTPS"
110,119,108,113,18127500,"2023-10-31","PTPS"
113,118,113,115,7972600,"2023-11-01","PTPS"
115,118,115,115,4322800,"2023-11-02","PTPS"
116,118,112,116,4911300,"2023-11-03","PTPS"
116,122,114,117,17059800,"2023-11-06","PTPS"
118,146,118,131,224290500,"2023-11-07","PTPS"
131,144,130,138,77362000,"2023-11-08","PTPS"
139,154,138,146,116808700,"2023-11-09","PTPS"
147,154,142,144,34510000,"2023-11-10","PTPS"
146,152,143,151,30699600,"2023-11-13","PTPS"
152,158,151,158,38118900,"2023-11-14","PTPS"
160,162,155,158,22999500,"2023-11-15","PTPS"
158,160,140,147,31930200,"2023-11-16","PTPS"
147,156,142,156,26344800,"2023-11-17","PTPS"
158,158,147,148,16091800,"2023-11-20","PTPS"
148,153,147,150,12949100,"2023-11-21","PTPS"
151,151,147,149,4571000,"2023-11-22","PTPS"
150,150,145,146,6267400,"2023-11-23","PTPS"
146,146,137,139,11581100,"2023-11-24","PTPS"
139,156,136,154,80312800,"2023-11-27","PTPS"
156,156,146,147,20932700,"2023-11-28","PTPS"
147,152,146,146,14718800,"2023-11-29","PTPS"
145,146,136,136,16702300,"2023-11-30","PTPS"
126,150,126,146,68754700,"2023-12-01","PTPS"
146,169,146,169,105371000,"2023-12-04","PTPS"
170,199,167,192,253830800,"2023-12-05","PTPS"
193,196,177,180,59844300,"2023-12-06","PTPS"
179,193,178,187,81720400,"2023-12-07","PTPS"
188,194,179,180,58648800,"2023-12-08","PTPS"
172,192,172,185,54610800,"2023-12-11","PTPS"
185,190,180,183,21530200,"2023-12-12","PTPS"
184,188,183,183,11531500,"2023-12-13","PTPS"
184,194,183,194,40510700,"2023-12-14","PTPS"
195,195,170,170,46538000,"2023-12-15","PTPS"
155,184,155,184,42584900,"2023-12-18","PTPS"
184,187,172,173,30955600,"2023-12-19","PTPS"
173,174,167,168,13197700,"2023-12-20","PTPS"
168,173,166,167,27883500,"2023-12-21","PTPS"
167,167,148,152,26748300,"2023-12-22","PTPS"
152,152,141,144,18512000,"2023-12-27","PTPS"
143,154,143,150,25533700,"2023-12-28","PTPS"
151,155,145,152,20030000,"2023-12-29","PTPS"
153,159,151,158,18689200,"2024-01-02","PTPS"
157,158,151,155,10757100,"2024-01-03","PTPS"
154,182,154,182,61610600,"2024-01-04","PTPS"
182,198,177,193,53821400,"2024-01-05","PTPS"
193,226,191,216,119648000,"2024-01-08","PTPS"
216,220,199,204,50846100,"2024-01-09","PTPS"
206,216,202,206,50125100,"2024-01-10","PTPS"
206,210,184,186,57651900,"2024-01-11","PTPS"
185,195,184,195,43084700,"2024-01-12","PTPS"
195,195,195,195,0,"2024-01-15","PTPS"
190,195,183,185,29366800,"2024-01-16","PTPS"
185,210,184,202,137425600,"2024-01-17","PTPS"
206,214,197,204,65588000,"2024-01-18","PTPS"
206,228,202,216,89120000,"2024-01-19","PTPS"
218,218,172,185,67055200,"2024-01-22","PTPS"
177,189,175,186,26235400,"2024-01-23","PTPS"
186,193,181,187,49219800,"2024-01-24","PTPS"
189,192,185,187,31496200,"2024-01-25","PTPS"
187,188,181,183,15835400,"2024-01-26","PTPS"
183,187,182,186,10504000,"2024-01-29","PTPS"
186,187,178,186,24555900,"2024-01-30","PTPS"
186,186,182,185,5722400,"2024-01-31","PTPS"
184,186,180,186,7452200,"2024-02-01","PTPS"
187,250,186,244,234543400,"2024-02-02","PTPS"
244,296,228,288,320408200,"2024-02-05","PTPS"
290,348,286,336,665703700,"2024-02-06","PTPS"
336,408,336,402,616187400,"2024-02-07","PTPS"
402,402,402,402,0,"2024-02-12","PTPS"
400,414,302,302,93827400,"2024-02-13","PTPS"
262,344,228,228,182246300,"2024-02-15","PTPS"
195,232,171,202,212485000,"2024-02-16","PTPS"
202,238,196,216,131599900,"2024-02-19","PTPS"
216,264,216,246,295228000,"2024-02-20","PTPS"
250,296,236,288,272667100,"2024-02-21","PTPS"
294,346,288,334,407002800,"2024-02-22","PTPS"
340,396,334,384,449875100,"2024-02-23","PTPS"
390,464,384,452,538060200,"2024-02-26","PTPS"
452,452,452,452,0,"2024-02-27","PTPS"
452,452,452,452,0,"2024-02-28","PTPS"
452,452,452,452,0,"2024-02-29","PTPS"
452,452,452,452,0,"2024-03-01","PTPS"
452,452,452,452,0,"2024-03-04","PTPS"
452,452,452,452,0,"2024-03-05","PTPS"
408,408,408,408,13763800,"2024-03-06","PTPS"
368,368,368,368,288500,"2024-03-07","PTPS"
332,332,332,332,453200,"2024-03-08","PTPS"
300,300,300,300,31965100,"2024-03-13","PTPS"
270,270,270,270,30212100,"2024-03-14","PTPS"
244,290,244,244,216013100,"2024-03-15","PTPS"
224,226,220,220,114994900,"2024-03-18","PTPS"
198,208,198,200,129161700,"2024-03-19","PTPS"
193,208,193,200,37541800,"2024-03-20","PTPS"
197,202,182,200,32281700,"2024-03-21","PTPS"
202,216,200,206,20796000,"2024-03-22","PTPS"
206,206,206,206,0,"2024-03-25","PTPS"
206,206,206,206,0,"2024-03-26","PTPS"
152,152,152,152,1005700,"2024-03-27","PTPS"
137,137,137,137,1409500,"2024-03-28","PTPS"
124,124,124,124,13255300,"2024-04-01","PTPS"
124,136,124,136,5842600,"2024-04-02","PTPS"
136,149,136,149,4812000,"2024-04-03","PTPS"
163,163,163,163,804700,"2024-04-04","PTPS"
179,179,179,179,823700,"2024-04-05","PTPS"
179,204,152,162,36747500,"2024-04-16","PTPS"
162,218,155,218,115632900,"2024-04-17","PTPS"
232,240,189,204,84623700,"2024-04-18","PTPS"
204,208,175,185,24501600,"2024-04-19","PTPS"
190,195,181,184,7523500,"2024-04-22","PTPS"
186,198,179,185,41104200,"2024-04-23","PTPS"
191,191,182,184,13487400,"2024-04-24","PTPS"
188,188,182,184,9186500,"2024-04-25","PTPS"
184,186,160,166,9895500,"2024-04-26","PTPS"
166,167,151,156,6716000,"2024-04-29","PTPS"
156,172,156,161,15666400,"2024-04-30","PTPS"
163,163,149,150,6571400,"2024-05-02","PTPS"
150,151,132,139,9332200,"2024-05-03","PTPS"
142,143,133,134,3117300,"2024-05-06","PTPS"
134,142,134,137,73610100,"2024-05-07","PTPS"
137,142,137,139,32359400,"2024-05-08","PTPS"
140,140,123,129,10984800,"2024-05-13","PTPS"
129,132,125,130,53065100,"2024-05-14","PTPS"
131,133,127,128,48435200,"2024-05-15","PTPS"
129,134,126,132,80873600,"2024-05-16","PTPS"
132,143,132,137,74884700,"2024-05-17","PTPS"
138,140,131,135,22070200,"2024-05-20","PTPS"
137,141,136,140,132582000,"2024-05-21","PTPS"
140,144,139,139,58520100,"2024-05-22","PTPS"
139,148,136,146,115747300,"2024-05-27","PTPS"
147,151,141,143,21949900,"2024-05-28","PTPS"
144,149,143,148,79393200,"2024-05-29","PTPS"
148,153,104,116,85770400,"2024-05-30","PTPS"
115,117,105,106,10326600,"2024-05-31","PTPS"
106,107,93,94,24460700,"2024-06-03","PTPS"
94,101,94,95,17929100,"2024-06-04","PTPS"
95,99,91,97,11735500,"2024-06-05","PTPS"
98,99,95,95,3662600,"2024-06-06","PTPS"
95,108,95,102,87849800,"2024-06-07","PTPS"
102,103,96,97,6492100,"2024-06-10","PTPS"
99,102,97,100,9072500,"2024-06-11","PTPS"
100,123,100,119,108362800,"2024-06-12","PTPS"
120,120,105,109,37568300,"2024-06-13","PTPS"
110,112,109,111,114840100,"2024-06-14","PTPS"
112,115,98,102,31443600,"2024-06-19","PTPS"
102,134,102,123,418591700,"2024-06-20","PTPS"
125,131,80,81,403955100,"2024-06-21","PTPS"
80,83,72,81,108865200,"2024-06-24","PTPS"
80,82,79,81,20504800,"2024-06-25","PTPS"
81,81,79,80,21026900,"2024-06-26","PTPS"
80,80,76,78,17363700,"2024-06-27","PTPS"
87,87,76,80,26038400,"2024-06-28","PTPS"
60,81,60,78,20509200,"2024-07-01","PTPS"
79,81,77,78,87864500,"2024-07-02","PTPS"
79,79,76,78,21222500,"2024-07-03","PTPS"
78,80,76,76,29587100,"2024-07-04","PTPS"
77,78,76,76,14642400,"2024-07-05","PTPS"
77,77,73,74,17831400,"2024-07-08","PTPS"
75,75,72,74,13628800,"2024-07-09","PTPS"
65,78,65,75,17215900,"2024-07-10","PTPS"
76,77,74,75,10752300,"2024-07-11","PTPS"
75,76,73,74,12556700,"2024-07-12","PTPS"
74,75,72,73,9091000,"2024-07-15","PTPS"
73,74,72,74,3626600,"2024-07-16","PTPS"
74,74,72,72,8387800,"2024-07-17","PTPS"
73,75,72,73,19379700,"2024-07-18","PTPS"
74,76,73,75,9668200,"2024-07-19","PTPS"
76,76,74,76,9233800,"2024-07-22","PTPS"
76,76,74,76,10366800,"2024-07-23","PTPS"
76,76,74,75,8554400,"2024-07-24","PTPS"
74,75,73,74,5724100,"2024-07-25","PTPS"
74,75,72,73,9928800,"2024-07-26","PTPS"
73,74,71,72,9316400,"2024-07-29","PTPS"
73,74,72,74,8012100,"2024-07-30","PTPS"
74,75,73,74,4045500,"2024-07-31","PTPS"
74,74,73,74,3510200,"2024-08-01","PTPS"
74,74,73,73,3716500,"2024-08-02","PTPS"
73,74,71,71,17728800,"2024-08-05","PTPS"
71,72,70,70,4617500,"2024-08-06","PTPS"
71,79,70,74,73284900,"2024-08-07","PTPS"
75,75,72,74,12609800,"2024-08-08","PTPS"
73,74,72,73,5615000,"2024-08-09","PTPS"
74,77,72,73,16476200,"2024-08-12","PTPS"
73,74,72,74,4713900,"2024-08-13","PTPS"
74,74,73,73,4260000,"2024-08-14","PTPS"
74,74,72,74,3841500,"2024-08-15","PTPS"
74,74,73,74,4699600,"2024-08-16","PTPS"
74,74,73,74,3507600,"2024-08-19","PTPS"
74,74,73,74,4267600,"2024-08-20","PTPS"
74,74,72,73,5393900,"2024-08-21","PTPS"
73,78,73,76,39392300,"2024-08-22","PTPS"
76,78,75,76,9903900,"2024-08-23","PTPS"
77,77,75,75,4771000,"2024-08-26","PTPS"
76,77,74,76,5740100,"2024-08-27","PTPS"
76,76,75,76,3383900,"2024-08-28","PTPS"
76,77,75,76,5377000,"2024-08-29","PTPS"
76,77,75,75,4036300,"2024-08-30","PTPS"
75,76,75,76,2613500,"2024-09-02","PTPS"
76,76,74,75,3973100,"2024-09-03","PTPS"
75,75,74,75,3282100,"2024-09-04","PTPS"
75,80,72,76,28932900,"2024-09-05","PTPS"
76,84,75,81,71208500,"2024-09-06","PTPS"
81,90,81,85,83579800,"2024-09-09","PTPS"
86,88,82,83,25673400,"2024-09-10","PTPS"
84,84,80,80,12755900,"2024-09-11","PTPS"
81,82,78,81,10921900,"2024-09-12","PTPS"
82,83,80,81,5265600,"2024-09-13","PTPS"
81,82,80,81,8926200,"2024-09-17","PTPS"
81,87,81,84,34307200,"2024-09-18","PTPS"
85,86,82,82,17261000,"2024-09-19","PTPS"
83,86,81,83,22915400,"2024-09-20","PTPS"
83,85,83,85,6998000,"2024-09-23","PTPS"
84,86,83,83,11217200,"2024-09-24","PTPS"
83,85,83,84,6337400,"2024-09-25","PTPS"
84,85,84,84,6288800,"2024-09-26","PTPS"
86,86,84,84,5869900,"2024-09-27","PTPS"
84,86,81,83,9550500,"2024-09-30","PTPS"
82,84,81,82,3870800,"2024-10-01","PTPS"
82,84,81,82,7065000,"2024-10-02","PTPS"
82,86,80,84,24076100,"2024-10-03","PTPS"
84,85,82,83,5123700,"2024-10-04","PTPS"
83,84,81,81,7233200,"2024-10-07","PTPS"
81,82,81,81,3816100,"2024-10-08","PTPS"
81,83,80,82,3204700,"2024-10-09","PTPS"
83,83,79,80,19354400,"2024-10-10","PTPS"
80,81,79,81,5802100,"2024-10-11","PTPS"
81,81,78,79,11817600,"2024-10-14","PTPS"
80,83,79,81,19509500,"2024-10-15","PTPS"
81,82,80,82,4511500,"2024-10-16","PTPS"
82,82,80,81,7075500,"2024-10-17","PTPS"
81,81,80,80,6572300,"2024-10-18","PTPS"
80,82,80,82,4058000,"2024-10-21","PTPS"
81,82,79,81,5847200,"2024-10-22","PTPS"
81,84,79,81,23404300,"2024-10-23","PTPS"
82,86,81,85,40197300,"2024-10-24","PTPS"
85,110,84,106,243667400,"2024-10-25","PTPS"
107,118,95,100,100222500,"2024-10-28","PTPS"
100,107,95,99,78149400,"2024-10-29","PTPS"
99,101,89,96,43705200,"2024-10-30","PTPS"
96,96,89,92,30648400,"2024-10-31","PTPS"
84,93,84,87,31623400,"2024-11-01","PTPS"
87,88,80,85,44105100,"2024-11-04","PTPS"
85,93,82,84,49846700,"2024-11-05","PTPS"
84,84,76,78,27411200,"2024-11-06","PTPS"
78,81,75,78,9354700,"2024-11-07","PTPS"
79,82,78,81,6974800,"2024-11-08","PTPS"
81,84,80,84,11181600,"2024-11-11","PTPS"
84,87,81,82,25346600,"2024-11-12","PTPS"
83,88,80,86,27278700,"2024-11-13","PTPS"
86,87,82,82,12598800,"2024-11-14","PTPS"
83,87,81,84,11015200,"2024-11-15","PTPS"
84,86,82,83,4318800,"2024-11-18","PTPS"
83,85,82,83,3494500,"2024-11-19","PTPS"
83,84,82,82,2100500,"2024-11-20","PTPS"
83,83,82,82,2989200,"2024-11-21","PTPS"
83,84,82,82,5898600,"2024-11-22","PTPS"
82,85,82,83,7017500,"2024-11-25","PTPS"
83,84,81,81,7111400,"2024-11-26","PTPS"
81,82,80,80,2474700,"2024-11-28","PTPS"
80,81,79,79,5232800,"2024-11-29","PTPS"
87,87,79,79,4295200,"2024-12-02","PTPS"
80,81,79,81,5070800,"2024-12-03","PTPS"
81,88,81,82,29057100,"2024-12-04","PTPS"
83,83,81,81,4013600,"2024-12-05","PTPS"
82,82,81,81,3081800,"2024-12-06","PTPS"
81,82,80,81,4470500,"2024-12-09","PTPS"
81,82,80,80,6042700,"2024-12-10","PTPS"
81,84,79,84,12100600,"2024-12-11","PTPS"
87,90,82,82,38266400,"2024-12-12","PTPS"
82,83,80,81,4632500,"2024-12-13","PTPS"
80,84,80,84,8231300,"2024-12-16","PTPS"
85,86,81,81,11187200,"2024-12-17","PTPS"
81,82,79,80,5051900,"2024-12-18","PTPS"
80,80,75,77,5997100,"2024-12-19","PTPS"
78,80,77,77,4456100,"2024-12-20","PTPS"
78,79,76,78,2378900,"2024-12-23","PTPS"
78,84,76,77,21853800,"2024-12-24","PTPS"
77,78,75,76,5523900,"2024-12-27","PTPS"
76,79,76,77,3367000,"2024-12-30","PTPS"
77,84,77,82,41172000,"2025-01-02","PTPS"
82,82,80,80,5179700,"2025-01-03","PTPS"
80,81,79,80,4098300,"2025-01-06","PTPS"
80,81,78,80,9090500,"2025-01-07","PTPS"
80,84,78,82,31841400,"2025-01-08","PTPS"
82,83,79,79,14924900,"2025-01-09","PTPS"
79,80,78,79,1866200,"2025-01-10","PTPS"
79,83,78,79,19881100,"2025-01-13","PTPS"
80,81,79,79,1603200,"2025-01-14","PTPS"
80,81,79,80,1733200,"2025-01-15","PTPS"
80,81,79,79,6189100,"2025-01-16","PTPS"
80,80,79,79,3328700,"2025-01-17","PTPS"
80,80,78,80,5227800,"2025-01-20","PTPS"
80,80,79,79,2692400,"2025-01-21","PTPS"
79,80,78,79,3039300,"2025-01-22","PTPS"
80,82,79,80,9080000,"2025-01-23","PTPS"
80,83,80,81,5813000,"2025-01-24","PTPS"
81,84,80,81,5577300,"2025-01-30","PTPS"
81,82,80,81,4577400,"2025-01-31","PTPS"
82,82,79,79,3317100,"2025-02-03","PTPS"
79,81,79,80,2489400,"2025-02-04","PTPS"
80,81,79,80,1919300,"2025-02-05","PTPS"
80,81,77,77,4291700,"2025-02-06","PTPS"
78,78,75,77,4765200,"2025-02-07","PTPS"
77,77,75,75,1926500,"2025-02-10","PTPS"
75,77,70,75,17322700,"2025-02-11","PTPS"
75,78,74,77,1973800,"2025-02-12","PTPS"
78,78,75,76,1746800,"2025-02-13","PTPS"
76,77,75,75,2059500,"2025-02-14","PTPS"
75,81,74,77,12325700,"2025-02-17","PTPS"
78,78,76,77,3346000,"2025-02-18","PTPS"
77,77,76,77,703000,"2025-02-19","PTPS"
77,77,75,76,1517200,"2025-02-20","PTPS"
76,76,75,76,1558100,"2025-02-21","PTPS"
76,80,74,77,13613300,"2025-02-24","PTPS"
77,77,75,75,3163100,"2025-02-25","PTPS"
75,76,73,75,2941300,"2025-02-26","PTPS"
74,75,72,72,1867600,"2025-02-27","PTPS"
72,72,70,72,2119500,"2025-02-28","PTPS"
72,74,71,72,2762400,"2025-03-03","PTPS"
72,72,70,70,3433600,"2025-03-04","PTPS"
70,73,70,72,2510100,"2025-03-05","PTPS"
72,74,71,73,3187200,"2025-03-06","PTPS"
73,73,72,72,1437400,"2025-03-07","PTPS"
72,77,72,74,3971600,"2025-03-10","PTPS"
74,75,73,73,1434000,"2025-03-11","PTPS"
73,76,72,72,3237200,"2025-03-12","PTPS"
72,74,72,73,1165500,"2025-03-13","PTPS"
73,76,72,75,2353500,"2025-03-14","PTPS"
75,75,73,75,2533500,"2025-03-17","PTPS"
75,75,70,74,4755700,"2025-03-18","PTPS"
73,73,71,73,1119000,"2025-03-19","PTPS"
73,73,72,72,371700,"2025-03-20","PTPS"
73,73,70,71,1596600,"2025-03-21","PTPS"
71,71,66,69,4175500,"2025-03-24","PTPS"
67,70,67,70,960500,"2025-03-25","PTPS"
69,73,68,71,2035100,"2025-03-26","PTPS"
72,74,70,71,1692800,"2025-03-27","PTPS"
63,69,61,66,4734900,"2025-04-08","PTPS"
67,72,67,69,2277700,"2025-04-09","PTPS"
69,72,69,71,1719200,"2025-04-10","PTPS"
71,72,69,70,2750300,"2025-04-11","PTPS"
71,73,69,72,5651800,"2025-04-14","PTPS"
72,73,70,72,2209200,"2025-04-15","PTPS"
72,74,71,71,1465000,"2025-04-16","PTPS"
72,75,71,72,4511500,"2025-04-17","PTPS"
73,74,71,72,1854500,"2025-04-21","PTPS"
72,73,71,72,1504400,"2025-04-22","PTPS"
72,74,72,74,1964700,"2025-04-23","PTPS"
74,74,72,73,3229800,"2025-04-24","PTPS"
74,74,72,72,2080900,"2025-04-25","PTPS"
73,74,72,73,3645900,"2025-04-28","PTPS"
73,75,73,74,5901000,"2025-04-29","PTPS"
75,78,73,74,19458300,"2025-04-30","PTPS"
74,78,74,76,12762500,"2025-05-02","PTPS"
77,79,75,76,14891800,"2025-05-05","PTPS"
77,78,75,78,6965500,"2025-05-06","PTPS"
78,79,77,78,8102300,"2025-05-07","PTPS"
78,84,78,79,19708900,"2025-05-08","PTPS"
81,81,79,79,4856600,"2025-05-09","PTPS"
80,97,80,92,140087800,"2025-05-14","PTPS"
93,93,87,88,29209600,"2025-05-15","PTPS"
88,91,86,88,20269400,"2025-05-16","PTPS"
89,91,87,90,21545800,"2025-05-19","PTPS"
91,96,88,94,38639600,"2025-05-20","PTPS"
95,96,90,90,15178800,"2025-05-21","PTPS"
90,90,87,89,14020600,"2025-05-22","PTPS"
88,89,86,87,8099600,"2025-05-23","PTPS"
88,91,86,86,12624600,"2025-05-26","PTPS"
85,85,81,84,7347600,"2025-05-27","PTPS"
84,85,83,84,3444100,"2025-05-28","PTPS"
85,85,82,83,7215800,"2025-06-02","PTPS"
83,84,81,81,4828000,"2025-06-03","PTPS"
81,85,81,83,6893400,"2025-06-04","PTPS"
84,86,83,84,7194000,"2025-06-05","PTPS"
85,85,82,84,5999700,"2025-06-10","PTPS"
84,84,83,84,3174500,"2025-06-11","PTPS"
85,87,83,84,5508600,"2025-06-12","PTPS"
85,86,83,85,3751800,"2025-06-13","PTPS"
85,93,85,89,19970100,"2025-06-16","PTPS"
89,90,87,88,5058400,"2025-06-17","PTPS"
88,90,87,88,5810400,"2025-06-18","PTPS"
89,89,84,86,5576100,"2025-06-19","PTPS"
86,86,84,84,2393600,"2025-06-20","PTPS"
84,84,81,84,3053900,"2025-06-23","PTPS"
84,87,83,86,695900,"2025-06-24","PTPS"
87,87,83,84,2178600,"2025-06-25","PTPS"
84,86,83,85,2673300,"2025-06-26","PTPS"
86,86,83,85,5976000,"2025-06-30","PTPS"
86,88,85,88,5982800,"2025-07-01","PTPS"
88,89,86,87,5388500,"2025-07-02","PTPS"
86,91,85,90,15124900,"2025-07-03","PTPS"
90,91,88,88,4935500,"2025-07-04","PTPS"
88,89,87,88,1898500,"2025-07-07","PTPS"
88,89,85,86,7566100,"2025-07-08","PTPS"
86,89,85,88,9260700,"2025-07-09","PTPS"
88,89,87,89,14247500,"2025-07-10","PTPS"
90,91,88,88,7752100,"2025-07-11","PTPS"
89,99,88,90,64622100,"2025-07-14","PTPS"
90,91,88,88,15757300,"2025-07-15","PTPS"
89,97,88,94,41211900,"2025-07-16","PTPS"
94,126,94,112,272770500,"2025-07-17","PTPS"
112,112,105,107,51493000,"2025-07-18","PTPS"
107,139,105,134,217126000,"2025-07-21","PTPS"
136,140,126,127,53313900,"2025-07-22","PTPS"
130,137,128,132,37066100,"2025-07-23","PTPS"
136,138,130,131,31286800,"2025-07-24","PTPS"
132,134,119,127,19463600,"2025-07-25","PTPS"
127,132,127,129,13132300,"2025-07-28","PTPS"
131,174,127,162,377262400,"2025-07-29","PTPS"
163,173,152,163,134503400,"2025-07-30","PTPS"
163,169,144,153,62420500,"2025-07-31","PTPS"
150,159,143,150,49276800,"2025-08-01","PTPS"
150,154,143,149,26081800,"2025-08-04","PTPS"
149,150,136,146,28919600,"2025-08-05","PTPS"
147,156,145,148,38328200,"2025-08-06","PTPS"
149,151,145,146,16407300,"2025-08-07","PTPS"
146,147,143,144,11840800,"2025-08-08","PTPS"
147,163,145,162,84534300,"2025-08-11","PTPS"
163,165,154,156,46959000,"2025-08-12","PTPS"
157,161,154,158,26628300,"2025-08-13","PTPS"
158,171,158,160,63822800,"2025-08-14","PTPS"
163,164,150,152,25220200,"2025-08-15","PTPS"
NA,NA,NA,NA,NA,"2025-08-18","PTPS"
153,174,153,165,67904200,"2025-08-19","PTPS"
166,212,166,186,382016300,"2025-08-20","PTPS"
186,191,181,185,50238100,"2025-08-21","PTPS"
185,189,181,183,26077800,"2025-08-22","PTPS"
185,191,183,184,23212000,"2025-08-25","PTPS"
186,194,181,182,47388600,"2025-08-26","PTPS"
183,186,181,182,12213800,"2025-08-27","PTPS"
182,192,168,178,61480600,"2025-08-28","PTPS"
178,183,164,173,38155000,"2025-08-29","PTPS"
165,170,148,167,29366300,"2025-09-01","PTPS"
172,178,170,178,20930900,"2025-09-02","PTPS"
178,183,173,178,17385700,"2025-09-03","PTPS"
178,180,171,173,11942600,"2025-09-04","PTPS"
174,175,166,167,13476700,"2025-09-08","PTPS"
167,169,159,166,15874400,"2025-09-09","PTPS"
166,166,159,161,7477100,"2025-09-10","PTPS"
161,164,159,161,6853100,"2025-09-11","PTPS"
161,174,161,169,20891900,"2025-09-12","PTPS"
169,171,165,167,6802300,"2025-09-15","PTPS"
167,189,167,177,107398100,"2025-09-16","PTPS"
179,180,173,175,18601500,"2025-09-17","PTPS"
175,182,173,175,15889800,"2025-09-18","PTPS"
176,180,174,175,9067600,"2025-09-19","PTPS"
176,177,170,171,12032600,"2025-09-22","PTPS"
172,175,170,170,10489500,"2025-09-23","PTPS"
173,182,170,170,22098000,"2025-09-24","PTPS"
171,181,171,177,32172500,"2025-09-25","PTPS"
182,183,175,178,25941700,"2025-09-26","PTPS"
181,182,174,177,17471500,"2025-09-29","PTPS"
177,180,174,177,8108300,"2025-09-30","PTPS"
177,190,175,175,47375400,"2025-10-01","PTPS"
176,179,161,175,30733100,"2025-10-02","PTPS"
175,177,171,172,10353700,"2025-10-03","PTPS"
172,173,167,169,11864400,"2025-10-06","PTPS"
170,171,164,171,14653500,"2025-10-07","PTPS"
173,184,167,180,57520400,"2025-10-08","PTPS"
180,187,174,180,41691700,"2025-10-09","PTPS"
184,184,177,178,11445400,"2025-10-10","PTPS"
176,218,173,208,347775800,"2025-10-13","PTPS"
212,216,188,197,104528800,"2025-10-14","PTPS"
195,208,190,192,40675300,"2025-10-15","PTPS"
193,254,193,234,383146600,"2025-10-16","PTPS"
234,234,204,210,87798200,"2025-10-17","PTPS"
210,226,194,224,42419100,"2025-10-20","PTPS"
222,224,212,218,26886200,"2025-10-21","PTPS"
220,220,204,208,23281100,"2025-10-22","PTPS"
208,216,206,206,20654700,"2025-10-23","PTPS"
210,222,200,214,33214300,"2025-10-24","PTPS"
216,224,197,202,59033000,"2025-10-27","PTPS"
204,208,200,200,10681400,"2025-10-28","PTPS"
204,206,200,204,10155100,"2025-10-29","PTPS"
204,210,200,208,15931300,"2025-10-30","PTPS"
208,216,202,204,13569700,"2025-10-31","PTPS"
206,208,200,202,10714900,"2025-11-03","PTPS"
202,204,195,197,18763500,"2025-11-04","PTPS"
197,202,196,198,13007300,"2025-11-05","PTPS"
198,210,198,206,15818300,"2025-11-06","PTPS"
206,206,200,200,10677400,"2025-11-07","PTPS"
200,202,198,200,11252600,"2025-11-10","PTPS"
200,204,199,204,12663300,"2025-11-11","PTPS"
204,218,202,208,36700200,"2025-11-12","PTPS"
210,210,202,206,11321600,"2025-11-13","PTPS"
204,204,200,200,11168700,"2025-11-14","PTPS"
202,204,200,200,8612400,"2025-11-17","PTPS"
200,210,200,206,19941000,"2025-11-18","PTPS"
210,210,202,202,19177800,"2025-11-19","PTPS"
204,214,202,214,30860900,"2025-11-20","PTPS"
214,230,208,212,66587300,"2025-11-21","PTPS"
212,214,193,206,33327000,"2025-11-24","PTPS"
206,208,200,204,19308300,"2025-11-25","PTPS"
204,204,200,202,12749700,"2025-11-26","PTPS"
204,204,199,202,17581900,"2025-11-27","PTPS"
199,206,199,202,11960600,"2025-11-28","PTPS"
202,202,197,198,12436400,"2025-12-01","PTPS"
198,204,196,202,12378400,"2025-12-02","PTPS"
204,204,200,202,9003300,"2025-12-03","PTPS"
202,212,199,204,23964800,"2025-12-04","PTPS"
206,206,200,200,6039900,"2025-12-05","PTPS"
202,204,197,199,19274400,"2025-12-08","PTPS"
199,200,196,198,11112100,"2025-12-09","PTPS"
199,199,193,193,17079200,"2025-12-10","PTPS"
193,193,182,187,32790400,"2025-12-11","PTPS"
187,192,184,189,9236900,"2025-12-12","PTPS"