"Open","High","Low","Close","Volume","Date","Emiten"
139,139,139,139,501700,"2020-04-15","BHAT"
187,187,187,187,2302700,"2020-04-16","BHAT"
252,252,210,252,25361600,"2020-04-17","BHAT"
252,314,240,290,42383600,"2020-04-20","BHAT"
290,300,272,280,4790500,"2020-04-21","BHAT"
280,280,266,272,897500,"2020-04-22","BHAT"
272,306,270,300,10689400,"2020-04-23","BHAT"
304,304,286,298,1718600,"2020-04-24","BHAT"
296,308,296,298,33345200,"2020-04-27","BHAT"
298,308,298,302,28260400,"2020-04-28","BHAT"
302,308,300,302,32341100,"2020-04-29","BHAT"
302,308,300,304,30070900,"2020-04-30","BHAT"
302,302,296,300,87082300,"2020-05-04","BHAT"
302,312,302,306,80695400,"2020-05-05","BHAT"
306,318,306,306,78484200,"2020-05-06","BHAT"
306,312,306,310,86322700,"2020-05-08","BHAT"
310,330,310,330,96766900,"2020-05-11","BHAT"
332,344,330,344,107463700,"2020-05-12","BHAT"
344,356,342,356,74358300,"2020-05-13","BHAT"
356,362,350,350,118143000,"2020-05-14","BHAT"
352,354,348,352,110167800,"2020-05-15","BHAT"
354,366,350,366,121822100,"2020-05-18","BHAT"
364,370,364,370,119262100,"2020-05-19","BHAT"
370,376,368,370,119264100,"2020-05-20","BHAT"
370,378,368,378,119029700,"2020-05-26","BHAT"
378,380,374,380,115326600,"2020-05-27","BHAT"
380,382,376,380,107115300,"2020-05-28","BHAT"
380,384,374,384,91599400,"2020-05-29","BHAT"
384,384,378,384,113971000,"2020-06-02","BHAT"
384,390,382,388,112106600,"2020-06-03","BHAT"
388,396,386,394,112097800,"2020-06-04","BHAT"
394,394,388,390,115786100,"2020-06-05","BHAT"
392,400,390,396,110683300,"2020-06-08","BHAT"
398,408,396,408,107544200,"2020-06-09","BHAT"
408,410,400,402,140074800,"2020-06-10","BHAT"
402,404,396,400,107395100,"2020-06-11","BHAT"
400,400,390,396,109958300,"2020-06-12","BHAT"
396,408,396,408,108722500,"2020-06-15","BHAT"
408,424,408,424,106765300,"2020-06-16","BHAT"
426,426,420,424,103694700,"2020-06-17","BHAT"
424,426,416,418,104760900,"2020-06-18","BHAT"
420,432,420,422,104640000,"2020-06-19","BHAT"
426,442,424,442,105666800,"2020-06-22","BHAT"
444,458,444,458,96189600,"2020-06-23","BHAT"
460,468,450,452,98283400,"2020-06-24","BHAT"
450,450,440,448,100228400,"2020-06-25","BHAT"
448,448,440,440,99145500,"2020-06-26","BHAT"
440,446,432,440,76358700,"2020-06-29","BHAT"
440,454,440,450,77795000,"2020-06-30","BHAT"
450,452,440,446,97736300,"2020-07-01","BHAT"
446,450,442,446,102875700,"2020-07-02","BHAT"
446,448,440,444,101124100,"2020-07-03","BHAT"
444,452,442,446,121888300,"2020-07-06","BHAT"
446,448,440,442,89786500,"2020-07-07","BHAT"
442,448,440,444,118460000,"2020-07-08","BHAT"
442,448,436,440,89697200,"2020-07-09","BHAT"
440,442,432,436,120053600,"2020-07-10","BHAT"
436,442,434,436,90665000,"2020-07-13","BHAT"
436,438,424,432,133890000,"2020-07-14","BHAT"
432,442,430,442,116955400,"2020-07-15","BHAT"
442,450,434,434,133924400,"2020-07-16","BHAT"
434,442,434,440,117947100,"2020-07-17","BHAT"
440,444,436,438,130149600,"2020-07-20","BHAT"
438,442,428,434,119208700,"2020-07-21","BHAT"
436,442,434,434,133796700,"2020-07-22","BHAT"
434,440,434,438,129692000,"2020-07-23","BHAT"
438,442,434,440,133257300,"2020-07-24","BHAT"
440,450,438,448,117678700,"2020-07-27","BHAT"
448,450,438,440,129332400,"2020-07-28","BHAT"
440,444,436,440,125797800,"2020-07-29","BHAT"
440,454,438,450,134586600,"2020-07-30","BHAT"
450,450,434,440,124073400,"2020-08-03","BHAT"
438,450,438,448,123756600,"2020-08-04","BHAT"
446,450,442,444,127125100,"2020-08-05","BHAT"
444,452,442,450,123348200,"2020-08-06","BHAT"
450,452,440,444,128344700,"2020-08-07","BHAT"
442,444,438,440,121081000,"2020-08-10","BHAT"
440,448,440,446,129249400,"2020-08-11","BHAT"
446,450,438,446,140129300,"2020-08-12","BHAT"
446,452,442,452,162815500,"2020-08-13","BHAT"
452,476,450,456,150296000,"2020-08-14","BHAT"
462,462,446,450,134624600,"2020-08-18","BHAT"
450,454,444,448,145750400,"2020-08-19","BHAT"
448,454,446,452,127454800,"2020-08-24","BHAT"
452,462,450,456,138709900,"2020-08-25","BHAT"
456,460,450,452,126330300,"2020-08-26","BHAT"
450,452,428,438,192686000,"2020-08-27","BHAT"
438,444,432,438,131559400,"2020-08-28","BHAT"
438,454,438,450,141374900,"2020-08-31","BHAT"
448,462,448,462,123604000,"2020-09-01","BHAT"
460,466,456,460,149135100,"2020-09-02","BHAT"
460,464,454,456,125904300,"2020-09-03","BHAT"
454,454,444,454,168006100,"2020-09-04","BHAT"
456,470,454,464,125220100,"2020-09-07","BHAT"
466,486,464,486,121109300,"2020-09-08","BHAT"
486,515,486,500,122411000,"2020-09-09","BHAT"
500,505,486,490,152353300,"2020-09-10","BHAT"
488,496,482,496,116291300,"2020-09-11","BHAT"
498,510,496,498,106913200,"2020-09-14","BHAT"
498,498,486,486,111915300,"2020-09-15","BHAT"
486,494,484,488,110475100,"2020-09-16","BHAT"
488,492,482,482,119170200,"2020-09-17","BHAT"
480,482,474,482,114014100,"2020-09-18","BHAT"
482,492,480,490,114780300,"2020-09-21","BHAT"
492,492,480,488,154191900,"2020-09-22","BHAT"
488,500,488,494,135650100,"2020-09-23","BHAT"
492,492,480,488,154862500,"2020-09-24","BHAT"
486,496,486,490,134112200,"2020-09-25","BHAT"
488,498,486,492,144955800,"2020-09-28","BHAT"
492,496,486,486,134563000,"2020-09-29","BHAT"
486,496,484,488,155831800,"2020-09-30","BHAT"
490,496,486,496,171080800,"2020-10-01","BHAT"
496,496,484,486,183678000,"2020-10-02","BHAT"
486,494,484,488,142456500,"2020-10-05","BHAT"
488,496,488,492,151401000,"2020-10-06","BHAT"
490,498,490,490,134450600,"2020-10-07","BHAT"
492,498,486,486,154185900,"2020-10-08","BHAT"
486,488,478,478,136771300,"2020-10-09","BHAT"
478,484,476,476,155858400,"2020-10-12","BHAT"
478,478,468,478,141006700,"2020-10-13","BHAT"
478,488,478,488,156690000,"2020-10-14","BHAT"
488,496,486,490,134444900,"2020-10-15","BHAT"
490,515,490,510,162827800,"2020-10-16","BHAT"
510,555,510,535,123683400,"2020-10-19","BHAT"
535,560,525,560,137981000,"2020-10-20","BHAT"
560,580,555,580,120185200,"2020-10-21","BHAT"
580,600,565,590,137131500,"2020-10-22","BHAT"
590,600,575,575,104633900,"2020-10-23","BHAT"
575,605,575,605,122391000,"2020-10-26","BHAT"
600,605,585,590,101753600,"2020-10-27","BHAT"
590,590,570,570,122511000,"2020-11-02","BHAT"
570,600,570,590,111935100,"2020-11-03","BHAT"
590,595,575,575,132459000,"2020-11-04","BHAT"
575,595,575,585,111514900,"2020-11-05","BHAT"
590,605,585,595,123449800,"2020-11-06","BHAT"
595,625,590,595,118979000,"2020-11-09","BHAT"
600,605,555,570,129070000,"2020-11-10","BHAT"
570,570,545,560,115271100,"2020-11-11","BHAT"
565,570,545,570,132084700,"2020-11-12","BHAT"
570,590,565,565,111453800,"2020-11-13","BHAT"
565,600,565,600,126825600,"2020-11-16","BHAT"
600,645,595,645,144302100,"2020-11-17","BHAT"
645,655,630,645,133141500,"2020-11-18","BHAT"
645,670,645,660,118144000,"2020-11-19","BHAT"
660,670,655,660,125965900,"2020-11-20","BHAT"
660,690,655,685,99154600,"2020-11-23","BHAT"
685,705,680,685,130381300,"2020-11-24","BHAT"
685,700,670,675,156844900,"2020-11-25","BHAT"
675,680,665,680,128880800,"2020-11-26","BHAT"
680,690,675,680,121262000,"2020-11-27","BHAT"
680,690,665,670,169659300,"2020-11-30","BHAT"
670,690,665,690,165132400,"2020-12-01","BHAT"
690,715,685,685,166750600,"2020-12-02","BHAT"
685,700,675,685,180031200,"2020-12-03","BHAT"
685,685,665,670,165742300,"2020-12-04","BHAT"
670,685,665,670,180278700,"2020-12-07","BHAT"
670,675,645,645,177934900,"2020-12-08","BHAT"
645,650,630,640,193672600,"2020-12-10","BHAT"
640,655,635,645,138891300,"2020-12-11","BHAT"
645,665,640,645,194352600,"2020-12-14","BHAT"
645,650,630,640,140223300,"2020-12-15","BHAT"
635,645,620,635,195748700,"2020-12-16","BHAT"
635,645,625,635,137361500,"2020-12-17","BHAT"
635,635,605,610,198823500,"2020-12-18","BHAT"
610,630,605,625,140269100,"2020-12-21","BHAT"
625,625,610,610,121755700,"2020-12-22","BHAT"
605,620,605,610,109350900,"2020-12-23","BHAT"
610,620,600,605,105632100,"2020-12-28","BHAT"
605,620,605,615,107813200,"2020-12-29","BHAT"
615,675,610,620,115503700,"2020-12-30","BHAT"
620,635,615,635,103435400,"2021-01-04","BHAT"
635,650,630,635,103218000,"2021-01-05","BHAT"
635,640,620,630,106038200,"2021-01-06","BHAT"
630,640,625,625,105021500,"2021-01-07","BHAT"
625,645,620,630,113794200,"2021-01-08","BHAT"
630,635,615,630,108425600,"2021-01-11","BHAT"
630,640,625,635,115256200,"2021-01-12","BHAT"
635,715,635,710,114425400,"2021-01-13","BHAT"
710,735,690,710,132702900,"2021-01-14","BHAT"
710,730,695,700,120833300,"2021-01-15","BHAT"
700,710,685,685,130527000,"2021-01-18","BHAT"
685,695,675,685,128871700,"2021-01-19","BHAT"
685,705,680,690,147652100,"2021-01-20","BHAT"
695,710,685,690,125183500,"2021-01-21","BHAT"
690,690,665,665,135542900,"2021-01-22","BHAT"
665,665,650,660,132915500,"2021-01-25","BHAT"
655,675,655,660,139881500,"2021-01-26","BHAT"
660,675,655,665,132156500,"2021-01-27","BHAT"
665,670,645,655,185952300,"2021-01-28","BHAT"
655,665,640,645,133275000,"2021-01-29","BHAT"
640,650,635,650,190486200,"2021-02-01","BHAT"
650,675,650,670,144517800,"2021-02-02","BHAT"
675,690,645,645,186798800,"2021-02-03","BHAT"
640,650,625,635,147419000,"2021-02-04","BHAT"
635,645,625,635,190938500,"2021-02-05","BHAT"
635,645,625,630,134980500,"2021-02-08","BHAT"
630,640,615,625,259065700,"2021-02-09","BHAT"
625,635,615,625,139330900,"2021-02-10","BHAT"
625,645,620,635,195714400,"2021-02-11","BHAT"
635,645,625,635,137421200,"2021-02-15","BHAT"
635,645,630,640,198699300,"2021-02-16","BHAT"
640,655,635,640,134854600,"2021-02-17","BHAT"
640,645,625,625,195131700,"2021-02-18","BHAT"
625,635,620,625,140386000,"2021-02-19","BHAT"
625,635,620,625,195094500,"2021-02-22","BHAT"
625,635,615,615,143970200,"2021-02-23","BHAT"
615,620,595,615,208066000,"2021-02-24","BHAT"
615,640,615,625,142104900,"2021-02-25","BHAT"
625,630,610,620,189908300,"2021-02-26","BHAT"
620,630,610,615,142220700,"2021-03-01","BHAT"
620,640,615,620,192357100,"2021-03-02","BHAT"
620,630,615,620,143363500,"2021-03-03","BHAT"
620,620,600,610,190297600,"2021-03-04","BHAT"
610,620,590,590,145918300,"2021-03-05","BHAT"
585,600,580,590,197333800,"2021-03-08","BHAT"
585,605,585,595,145356600,"2021-03-09","BHAT"
595,615,595,615,195661400,"2021-03-10","BHAT"
615,635,615,620,140317900,"2021-03-12","BHAT"
620,630,615,625,188499000,"2021-03-15","BHAT"
625,635,615,625,140750100,"2021-03-16","BHAT"
625,635,615,625,189208600,"2021-03-17","BHAT"
625,645,625,625,137668100,"2021-03-18","BHAT"
620,625,595,595,147183500,"2021-03-19","BHAT"
590,620,590,610,162967300,"2021-03-22","BHAT"
610,620,605,615,160140000,"2021-03-23","BHAT"
615,625,600,605,189893100,"2021-03-24","BHAT"
605,615,590,595,209664800,"2021-03-25","BHAT"
595,610,585,605,191755600,"2021-03-26","BHAT"
605,620,585,585,252085800,"2021-03-29","BHAT"
585,585,565,575,199367800,"2021-03-30","BHAT"
575,575,555,565,217203900,"2021-03-31","BHAT"
565,585,560,565,198783100,"2021-04-01","BHAT"
565,580,560,570,192225500,"2021-04-05","BHAT"
570,590,570,590,178995500,"2021-04-06","BHAT"
590,610,585,600,186330500,"2021-04-07","BHAT"
600,605,595,600,139895400,"2021-04-08","BHAT"
600,615,595,595,143356200,"2021-04-09","BHAT"
595,605,585,590,149003000,"2021-04-12","BHAT"
585,600,585,595,146689000,"2021-04-13","BHAT"
595,615,590,615,145999500,"2021-04-14","BHAT"
615,625,605,615,142255400,"2021-04-15","BHAT"
615,625,600,610,142850200,"2021-04-16","BHAT"
610,615,595,605,143318500,"2021-04-19","BHAT"
605,610,585,590,144617900,"2021-04-20","BHAT"
590,595,575,585,150135100,"2021-04-21","BHAT"
585,600,580,590,158257800,"2021-04-22","BHAT"
590,590,570,590,171062000,"2021-04-23","BHAT"
590,600,580,585,168626100,"2021-04-26","BHAT"
585,605,580,590,170544600,"2021-04-27","BHAT"
590,595,575,590,165554900,"2021-04-28","BHAT"
590,610,590,595,166036200,"2021-04-29","BHAT"
595,600,580,585,165703500,"2021-04-30","BHAT"
585,585,565,575,172892400,"2021-05-03","BHAT"
575,595,575,580,166867500,"2021-05-04","BHAT"
580,595,575,575,166221300,"2021-05-05","BHAT"
575,585,565,580,168746300,"2021-05-06","BHAT"
580,585,570,585,171082000,"2021-05-07","BHAT"
585,600,580,580,167249400,"2021-05-10","BHAT"
580,595,575,595,169384600,"2021-05-11","BHAT"
595,595,580,590,166283700,"2021-05-17","BHAT"
590,600,580,590,165532400,"2021-05-18","BHAT"
590,605,585,595,169275000,"2021-05-19","BHAT"
595,610,590,605,166948200,"2021-05-20","BHAT"
610,615,595,605,164422900,"2021-05-21","BHAT"
605,605,585,590,173118700,"2021-05-24","BHAT"
590,610,590,605,163848200,"2021-05-25","BHAT"
605,620,600,610,168199900,"2021-05-27","BHAT"
610,615,585,590,160180200,"2021-05-28","BHAT"
595,595,565,575,178099200,"2021-05-31","BHAT"
580,580,555,570,150890300,"2021-06-02","BHAT"
575,575,560,570,130251600,"2021-06-03","BHAT"
570,570,560,570,129362400,"2021-06-04","BHAT"
570,585,570,575,128481700,"2021-06-07","BHAT"
575,585,565,580,127592900,"2021-06-08","BHAT"
580,595,575,585,154955300,"2021-06-09","BHAT"
585,595,580,590,128562000,"2021-06-10","BHAT"
640,640,565,570,123643800,"2021-06-11","BHAT"
570,585,565,570,123514000,"2021-06-14","BHAT"
570,585,565,575,130089300,"2021-06-15","BHAT"
575,580,570,570,132444100,"2021-06-16","BHAT"
570,585,565,575,137578900,"2021-06-17","BHAT"
575,585,570,575,135763900,"2021-06-18","BHAT"
575,600,560,595,132359300,"2021-06-21","BHAT"
595,635,595,620,127672300,"2021-06-22","BHAT"
620,625,610,610,120103300,"2021-06-23","BHAT"
610,625,600,620,122281700,"2021-06-24","BHAT"
625,635,620,630,116183900,"2021-06-25","BHAT"
630,640,615,625,124504700,"2021-06-28","BHAT"
625,640,620,635,118518800,"2021-06-29","BHAT"
640,685,635,685,126503700,"2021-06-30","BHAT"
685,705,680,690,148635900,"2021-07-01","BHAT"
695,705,685,695,137164400,"2021-07-02","BHAT"
695,715,695,715,132818600,"2021-07-05","BHAT"
715,735,710,720,107391000,"2021-07-06","BHAT"
720,735,715,730,130035200,"2021-07-07","BHAT"
730,735,715,715,109533700,"2021-07-08","BHAT"
710,735,710,730,129486700,"2021-07-09","BHAT"
730,735,720,725,117006400,"2021-07-12","BHAT"
725,730,715,725,132145700,"2021-07-13","BHAT"
725,750,725,750,117095200,"2021-07-14","BHAT"
750,755,735,740,129365300,"2021-07-15","BHAT"
740,755,735,755,111819100,"2021-07-16","BHAT"
755,760,745,760,127276000,"2021-07-19","BHAT"
760,770,750,755,109201900,"2021-07-21","BHAT"
760,770,755,760,149466700,"2021-07-22","BHAT"
765,770,755,765,149999600,"2021-07-23","BHAT"
765,790,765,780,144954300,"2021-07-26","BHAT"
780,790,770,775,137580000,"2021-07-27","BHAT"
775,790,770,790,147377700,"2021-07-28","BHAT"
795,795,740,765,167816300,"2021-07-29","BHAT"
765,770,755,760,169550500,"2021-07-30","BHAT"
760,760,760,760,0,"2021-08-02","BHAT"
760,760,760,760,0,"2021-08-03","BHAT"
760,760,760,760,0,"2021-08-04","BHAT"
760,760,760,760,0,"2021-08-05","BHAT"
760,760,760,760,0,"2021-08-06","BHAT"
760,760,760,760,0,"2021-08-09","BHAT"
760,760,760,760,0,"2021-08-10","BHAT"
760,760,760,760,0,"2021-08-12","BHAT"
760,760,760,760,0,"2021-08-13","BHAT"
760,760,760,760,0,"2021-08-16","BHAT"
760,760,760,760,0,"2021-08-18","BHAT"
760,760,760,760,0,"2021-08-19","BHAT"
760,760,760,760,0,"2021-08-20","BHAT"
760,760,760,760,0,"2021-08-23","BHAT"
760,760,760,760,0,"2021-08-24","BHAT"
760,760,760,760,0,"2021-08-25","BHAT"
760,760,760,760,0,"2021-08-26","BHAT"
760,760,760,760,0,"2021-08-27","BHAT"
760,760,760,760,0,"2021-08-30","BHAT"
760,760,760,760,0,"2021-08-31","BHAT"
750,755,740,745,1160400,"2021-09-01","BHAT"
740,745,730,730,837400,"2021-09-02","BHAT"
730,740,715,740,870500,"2021-09-03","BHAT"
740,740,730,740,864600,"2021-09-06","BHAT"
740,750,725,745,38768300,"2021-09-07","BHAT"
745,745,730,745,37265400,"2021-09-08","BHAT"
745,750,735,740,36231400,"2021-09-09","BHAT"
740,750,730,750,38067500,"2021-09-10","BHAT"
750,750,740,745,965100,"2021-09-13","BHAT"
740,750,735,750,1307800,"2021-09-14","BHAT"
750,755,745,755,38726400,"2021-09-15","BHAT"
755,765,750,760,892500,"2021-09-16","BHAT"
760,790,755,785,1975500,"2021-09-17","BHAT"
785,785,770,780,1356200,"2021-09-20","BHAT"
780,795,760,795,1748500,"2021-09-21","BHAT"
795,805,780,805,1380100,"2021-09-22","BHAT"
805,810,790,810,1226000,"2021-09-23","BHAT"
810,810,795,810,1515100,"2021-09-24","BHAT"
805,820,800,820,1696100,"2021-09-27","BHAT"
820,820,805,815,1035200,"2021-09-28","BHAT"
805,820,800,820,1176200,"2021-09-29","BHAT"
815,820,810,820,1595500,"2021-09-30","BHAT"
820,820,800,800,1587300,"2021-10-01","BHAT"
800,835,800,835,1866600,"2021-10-04","BHAT"
835,835,820,830,649700,"2021-10-05","BHAT"
820,840,820,840,1498500,"2021-10-06","BHAT"
840,840,830,835,1001200,"2021-10-07","BHAT"
835,850,830,850,1071000,"2021-10-08","BHAT"
840,850,835,840,1041500,"2021-10-11","BHAT"
840,860,840,855,1115400,"2021-10-12","BHAT"
855,880,845,880,1618100,"2021-10-13","BHAT"
880,880,870,875,1042300,"2021-10-14","BHAT"
880,880,865,870,1151500,"2021-10-15","BHAT"
870,880,870,875,999500,"2021-10-18","BHAT"
875,875,865,870,1038100,"2021-10-19","BHAT"
870,875,860,870,769300,"2021-10-21","BHAT"
870,875,855,875,934100,"2021-10-22","BHAT"
880,880,870,875,896900,"2021-10-25","BHAT"
875,885,870,885,1161300,"2021-10-26","BHAT"
885,885,870,880,992900,"2021-10-27","BHAT"
875,875,865,875,726500,"2021-10-28","BHAT"
875,885,870,885,1125800,"2021-10-29","BHAT"
880,890,875,875,1210400,"2021-11-01","BHAT"
875,880,865,880,3075500,"2021-11-02","BHAT"
875,885,870,885,861200,"2021-11-03","BHAT"
875,895,870,885,1487300,"2021-11-04","BHAT"
885,890,875,890,948800,"2021-11-05","BHAT"
890,900,885,895,830300,"2021-11-08","BHAT"
895,900,890,900,2021700,"2021-11-09","BHAT"
900,900,890,900,818800,"2021-11-10","BHAT"
900,905,895,905,821000,"2021-11-11","BHAT"
905,905,890,905,1319900,"2021-11-12","BHAT"
905,910,900,910,1413000,"2021-11-15","BHAT"
910,920,905,910,796400,"2021-11-16","BHAT"
910,920,900,920,1136600,"2021-11-17","BHAT"
920,920,910,920,876400,"2021-11-18","BHAT"
920,925,915,925,1018100,"2021-11-19","BHAT"
925,930,915,925,1267200,"2021-11-22","BHAT"
925,925,915,920,1780000,"2021-11-23","BHAT"
920,925,910,925,1754900,"2021-11-24","BHAT"
925,930,915,930,2291400,"2021-11-25","BHAT"
930,930,915,925,2110300,"2021-11-26","BHAT"
925,935,920,935,2885900,"2021-11-29","BHAT"
935,940,930,940,2009500,"2021-11-30","BHAT"
940,940,930,940,1629800,"2021-12-01","BHAT"
940,945,935,945,1938900,"2021-12-02","BHAT"
945,950,935,945,2849000,"2021-12-03","BHAT"
945,950,935,950,2624000,"2021-12-06","BHAT"
950,955,945,955,1692000,"2021-12-07","BHAT"
955,955,945,955,1803900,"2021-12-08","BHAT"
955,960,950,960,2001000,"2021-12-09","BHAT"
960,960,955,955,2202200,"2021-12-10","BHAT"
955,965,950,960,2855900,"2021-12-13","BHAT"
960,960,950,960,1457700,"2021-12-14","BHAT"
960,970,955,970,1133300,"2021-12-15","BHAT"
970,975,965,975,1659900,"2021-12-16","BHAT"
975,975,960,975,5050900,"2021-12-17","BHAT"
975,975,965,975,3955700,"2021-12-20","BHAT"
975,980,970,980,5477700,"2021-12-21","BHAT"
980,985,970,980,4037800,"2021-12-22","BHAT"
980,985,980,985,1366900,"2021-12-23","BHAT"
985,990,980,990,1586500,"2021-12-24","BHAT"
990,990,980,990,1512100,"2021-12-27","BHAT"
990,995,985,995,1178700,"2021-12-28","BHAT"
995,995,990,995,2462100,"2021-12-29","BHAT"
995,1000,985,1000,1358500,"2021-12-30","BHAT"
1000,1005,990,995,962500,"2022-01-03","BHAT"
995,1000,990,1000,1444300,"2022-01-04","BHAT"
1000,1005,985,995,1202900,"2022-01-05","BHAT"
995,995,980,990,926200,"2022-01-06","BHAT"
990,1000,985,1000,2204300,"2022-01-07","BHAT"
1000,1005,990,1000,1170000,"2022-01-10","BHAT"
1000,1000,990,995,1440900,"2022-01-11","BHAT"
995,1000,990,995,833100,"2022-01-12","BHAT"
995,1000,985,995,1662500,"2022-01-13","BHAT"
995,1005,995,1000,1259700,"2022-01-14","BHAT"
1000,1005,995,1000,1058800,"2022-01-17","BHAT"
1000,1000,990,995,1463900,"2022-01-18","BHAT"
995,995,985,990,923900,"2022-01-19","BHAT"
990,1000,985,1000,1056300,"2022-01-20","BHAT"
1000,1005,1000,1000,1230000,"2022-01-21","BHAT"
1000,1000,990,995,1546800,"2022-01-24","BHAT"
995,995,985,985,1367400,"2022-01-25","BHAT"
985,990,980,990,899000,"2022-01-26","BHAT"
990,990,980,990,1393200,"2022-01-27","BHAT"
990,1000,985,1000,911500,"2022-01-28","BHAT"
1000,1010,990,995,1168000,"2022-01-31","BHAT"
995,1000,995,1000,714500,"2022-02-02","BHAT"
1000,1005,990,995,820300,"2022-02-03","BHAT"
995,1005,990,1000,1010700,"2022-02-04","BHAT"
1000,1005,995,1000,1224100,"2022-02-07","BHAT"
1000,1000,995,995,1217600,"2022-02-08","BHAT"
995,1005,995,1005,1339200,"2022-02-09","BHAT"
1005,1005,995,1000,1384200,"2022-02-10","BHAT"
1000,1000,990,990,1428000,"2022-02-11","BHAT"
990,990,975,985,1649300,"2022-02-14","BHAT"
980,990,980,990,1588100,"2022-02-15","BHAT"
990,1000,990,995,1271700,"2022-02-16","BHAT"
995,995,990,990,1312000,"2022-02-17","BHAT"
990,1000,990,995,1538600,"2022-02-18","BHAT"
1000,1005,990,1005,1390100,"2022-02-21","BHAT"
1005,1005,990,1000,1087600,"2022-02-22","BHAT"
1000,1005,1000,1005,1669300,"2022-02-23","BHAT"
1005,1005,990,995,1794100,"2022-02-24","BHAT"
995,1005,990,1005,1391800,"2022-02-25","BHAT"
1005,1005,1000,1005,1625600,"2022-03-01","BHAT"
1005,1005,990,995,1492000,"2022-03-02","BHAT"
995,1005,995,1005,1800600,"2022-03-04","BHAT"
1005,1005,995,995,1300600,"2022-03-07","BHAT"
995,995,985,985,1040500,"2022-03-08","BHAT"
985,995,985,990,1532000,"2022-03-09","BHAT"
990,995,990,990,1549500,"2022-03-10","BHAT"
990,1005,985,995,1434400,"2022-03-11","BHAT"
995,1005,995,1005,1359100,"2022-03-14","BHAT"
1005,1005,995,1000,1862800,"2022-03-15","BHAT"
1000,1005,1000,1005,1514500,"2022-03-16","BHAT"
1005,1005,995,1000,1473100,"2022-03-17","BHAT"
1000,1005,990,990,1159300,"2022-03-18","BHAT"
990,995,975,975,1183000,"2022-03-21","BHAT"
975,980,970,980,1502900,"2022-03-22","BHAT"
980,980,975,975,1119300,"2022-03-23","BHAT"
975,985,970,985,1898800,"2022-03-24","BHAT"
985,995,985,985,1201000,"2022-03-25","BHAT"
985,995,985,995,1019200,"2022-03-28","BHAT"
995,995,985,985,1060500,"2022-03-29","BHAT"
985,995,985,995,1301500,"2022-03-30","BHAT"
995,1000,995,1000,955900,"2022-03-31","BHAT"
1000,1000,990,990,1081000,"2022-04-01","BHAT"
990,995,980,985,886800,"2022-04-04","BHAT"
985,1000,985,1000,1583700,"2022-04-05","BHAT"
1000,1000,990,990,1666600,"2022-04-06","BHAT"
990,1000,985,1000,1342100,"2022-04-07","BHAT"
1000,1005,995,995,1279900,"2022-04-08","BHAT"
995,1005,995,1005,1281300,"2022-04-11","BHAT"
1005,1010,1000,1000,1374800,"2022-04-12","BHAT"
1000,1005,995,1005,1518400,"2022-04-13","BHAT"
1005,1005,995,995,932600,"2022-04-14","BHAT"
995,1005,995,1005,1853800,"2022-04-18","BHAT"
1005,1005,995,1000,1238200,"2022-04-19","BHAT"
1005,1010,1000,1000,1208300,"2022-04-20","BHAT"
1005,1010,1005,1010,1401800,"2022-04-21","BHAT"
1010,1020,995,1000,1587300,"2022-04-22","BHAT"
1000,1000,990,995,1218500,"2022-04-25","BHAT"
1000,1000,980,990,1978800,"2022-04-26","BHAT"
985,995,985,990,1142000,"2022-04-27","BHAT"
990,1005,990,1005,1553800,"2022-04-28","BHAT"
1000,1000,990,990,972300,"2022-05-09","BHAT"
985,995,980,995,1220100,"2022-05-10","BHAT"
995,1005,995,1000,1631200,"2022-05-11","BHAT"
995,995,980,985,1196500,"2022-05-12","BHAT"
985,995,980,990,1021300,"2022-05-13","BHAT"
990,1000,985,1000,1249200,"2022-05-17","BHAT"
1005,1010,1005,1010,1207600,"2022-05-18","BHAT"
1010,1015,1005,1010,1121600,"2022-05-19","BHAT"
1010,1010,1000,1005,1402100,"2022-05-20","BHAT"
1010,1010,990,990,1235900,"2022-05-23","BHAT"
990,995,980,995,998100,"2022-05-24","BHAT"
1000,1005,990,990,1181900,"2022-05-25","BHAT"
995,1010,995,1010,1385100,"2022-05-27","BHAT"
1015,1020,1005,1005,1184200,"2022-05-30","BHAT"
1010,1020,1010,1010,1213900,"2022-05-31","BHAT"
1005,1005,995,1000,1140900,"2022-06-02","BHAT"
1005,1010,995,995,1290000,"2022-06-03","BHAT"
995,995,980,985,1097300,"2022-06-06","BHAT"
985,1000,985,995,1457100,"2022-06-07","BHAT"
995,1005,995,1000,1100800,"2022-06-08","BHAT"
995,1005,990,1005,1870700,"2022-06-09","BHAT"
1000,1000,995,1000,2385900,"2022-06-10","BHAT"
1000,1005,985,990,1713700,"2022-06-13","BHAT"
985,995,985,995,1830300,"2022-06-14","BHAT"
990,990,975,980,1133000,"2022-06-15","BHAT"
980,985,975,980,2433200,"2022-06-16","BHAT"
975,975,965,965,1833400,"2022-06-17","BHAT"
965,975,960,975,2351100,"2022-06-20","BHAT"
975,985,975,985,2220700,"2022-06-21","BHAT"
985,985,980,980,1153800,"2022-06-22","BHAT"
975,975,970,970,1904400,"2022-06-23","BHAT"
970,980,970,980,1925800,"2022-06-24","BHAT"
980,990,975,985,2081600,"2022-06-27","BHAT"
985,985,975,975,2100900,"2022-06-28","BHAT"
970,975,960,960,2385900,"2022-06-29","BHAT"
960,970,960,970,1940000,"2022-06-30","BHAT"
970,970,965,965,2403800,"2022-07-01","BHAT"
970,975,960,960,2156600,"2022-07-04","BHAT"
965,975,965,975,1435200,"2022-07-05","BHAT"
970,970,965,970,1541400,"2022-07-06","BHAT"
965,975,960,975,1582500,"2022-07-07","BHAT"
980,995,975,990,1668600,"2022-07-08","BHAT"
990,990,980,985,1360600,"2022-07-11","BHAT"
985,995,985,995,1467400,"2022-07-12","BHAT"
995,995,980,980,1588200,"2022-07-13","BHAT"
980,990,980,990,1280800,"2022-07-14","BHAT"
990,1000,990,1000,1913900,"2022-07-15","BHAT"
1000,1000,990,995,1765900,"2022-07-18","BHAT"
995,1000,995,1000,1486000,"2022-07-19","BHAT"
1000,1005,1000,1005,1637600,"2022-07-20","BHAT"
1010,1010,995,995,1384000,"2022-07-21","BHAT"
995,1005,995,1005,1642700,"2022-07-22","BHAT"
1005,1010,995,995,1458900,"2022-07-25","BHAT"
995,995,985,985,3309100,"2022-07-26","BHAT"
980,1000,980,1000,1875200,"2022-07-27","BHAT"
1005,1010,1005,1005,1996800,"2022-07-28","BHAT"
1005,1005,1000,1000,1478200,"2022-07-29","BHAT"
1000,1005,1000,1005,2687900,"2022-08-01","BHAT"
1000,1000,990,995,68337200,"2022-08-02","BHAT"
995,1010,995,1005,59146800,"2022-08-03","BHAT"
1010,1010,990,1000,81233400,"2022-08-04","BHAT"
1000,1005,985,985,86779500,"2022-08-05","BHAT"
985,1000,985,985,81268200,"2022-08-08","BHAT"
985,1000,980,995,96257700,"2022-08-09","BHAT"
995,1000,980,995,90465600,"2022-08-10","BHAT"
995,1010,995,1000,97287100,"2022-08-11","BHAT"
1000,1005,985,990,100358900,"2022-08-12","BHAT"
990,1005,990,995,113393000,"2022-08-15","BHAT"
995,1020,995,1005,92562900,"2022-08-16","BHAT"
1005,1030,1005,1015,114512300,"2022-08-18","BHAT"
1015,1040,1010,1030,91775200,"2022-08-19","BHAT"
1030,1055,1025,1035,107981100,"2022-08-22","BHAT"
1035,1055,1035,1055,97883800,"2022-08-23","BHAT"
1055,1075,1055,1065,88691200,"2022-08-24","BHAT"
1065,1080,1060,1060,87319100,"2022-08-25","BHAT"
1060,1065,1045,1060,91518500,"2022-08-26","BHAT"
1060,1085,1055,1060,118352500,"2022-08-29","BHAT"
1060,1080,1060,1070,85122800,"2022-08-30","BHAT"
1070,1090,1070,1080,89573900,"2022-08-31","BHAT"
1080,1090,1070,1075,113532700,"2022-09-01","BHAT"
1075,1090,1065,1065,103563900,"2022-09-02","BHAT"
1065,1065,1045,1055,106248700,"2022-09-05","BHAT"
1055,1060,1045,1050,106499900,"2022-09-06","BHAT"
1050,1055,1025,1035,105659000,"2022-09-07","BHAT"
1035,1050,1015,1025,106467600,"2022-09-08","BHAT"
1025,1035,1000,1000,87772900,"2022-09-09","BHAT"
1000,1000,970,980,99477700,"2022-09-12","BHAT"
980,985,945,960,104540600,"2022-09-13","BHAT"
960,965,930,940,97067400,"2022-09-14","BHAT"
940,950,925,930,79151500,"2022-09-15","BHAT"
930,930,885,910,99845300,"2022-09-16","BHAT"
910,915,880,890,93108700,"2022-09-19","BHAT"
890,900,880,890,101418800,"2022-09-20","BHAT"
890,895,870,880,98190700,"2022-09-21","BHAT"
880,880,845,870,118543800,"2022-09-22","BHAT"
870,880,850,870,101561100,"2022-09-23","BHAT"
870,890,865,875,114133200,"2022-09-26","BHAT"
875,890,870,875,129402800,"2022-09-27","BHAT"
875,875,855,875,117113900,"2022-09-28","BHAT"
875,890,870,875,112958700,"2022-09-29","BHAT"
875,900,870,885,131480500,"2022-09-30","BHAT"
885,900,880,895,96693700,"2022-10-03","BHAT"
885,905,885,905,112587400,"2022-10-04","BHAT"
905,920,900,905,109166800,"2022-10-05","BHAT"
905,920,895,900,113683300,"2022-10-06","BHAT"
900,905,880,895,107222400,"2022-10-07","BHAT"
895,900,880,885,113058500,"2022-10-10","BHAT"
885,890,870,875,107899800,"2022-10-11","BHAT"
875,875,860,875,121345200,"2022-10-12","BHAT"
875,890,865,870,119906300,"2022-10-13","BHAT"
870,870,845,860,125954700,"2022-10-14","BHAT"
860,860,840,840,107318000,"2022-10-17","BHAT"
840,850,835,845,136121000,"2022-10-18","BHAT"
845,860,845,855,123749900,"2022-10-19","BHAT"
855,870,850,860,125453900,"2022-10-20","BHAT"
860,885,860,870,115859900,"2022-10-21","BHAT"
870,880,870,880,122568500,"2022-10-24","BHAT"
880,900,875,885,131166800,"2022-10-25","BHAT"
885,890,875,880,115086900,"2022-10-26","BHAT"
880,885,870,870,128104700,"2022-10-27","BHAT"
870,875,860,870,131625100,"2022-10-28","BHAT"
870,885,865,885,129764700,"2022-10-31","BHAT"
885,905,875,890,130106700,"2022-11-01","BHAT"
890,895,880,885,112664300,"2022-11-02","BHAT"
885,890,880,890,126121800,"2022-11-03","BHAT"
890,895,885,890,131943500,"2022-11-04","BHAT"
890,895,885,890,128609700,"2022-11-07","BHAT"
890,890,865,875,120851900,"2022-11-08","BHAT"
875,880,855,865,132435900,"2022-11-09","BHAT"
865,865,840,850,129904500,"2022-11-10","BHAT"
850,850,835,845,148459400,"2022-11-11","BHAT"
845,845,820,840,147261900,"2022-11-14","BHAT"
840,840,820,830,150934200,"2022-11-15","BHAT"
830,835,815,825,136445500,"2022-11-16","BHAT"
825,825,805,810,144730600,"2022-11-17","BHAT"
810,835,810,835,150818800,"2022-11-18","BHAT"
835,855,830,850,126998600,"2022-11-21","BHAT"
850,865,835,850,149502700,"2022-11-22","BHAT"
850,855,835,845,153643800,"2022-11-23","BHAT"
845,855,835,845,128384400,"2022-11-24","BHAT"
845,845,830,835,133713600,"2022-11-25","BHAT"
835,840,825,835,132069600,"2022-11-28","BHAT"
835,845,830,840,83702000,"2022-11-29","BHAT"
840,855,830,830,101892300,"2022-11-30","BHAT"
830,835,800,815,87888900,"2022-12-01","BHAT"
815,815,795,805,97066800,"2022-12-02","BHAT"
805,805,785,795,90434600,"2022-12-05","BHAT"
795,795,780,795,92878000,"2022-12-06","BHAT"
795,810,790,800,103475800,"2022-12-07","BHAT"
800,800,785,790,86610300,"2022-12-08","BHAT"
790,795,780,790,93116000,"2022-12-09","BHAT"
790,800,785,800,96274100,"2022-12-12","BHAT"
800,820,800,810,87279500,"2022-12-13","BHAT"
810,820,805,820,88492200,"2022-12-14","BHAT"
820,825,810,820,84866300,"2022-12-15","BHAT"
820,840,815,840,86176600,"2022-12-16","BHAT"
840,855,835,850,96379200,"2022-12-19","BHAT"
850,865,845,850,97489500,"2022-12-20","BHAT"
850,870,850,870,93521700,"2022-12-21","BHAT"
870,885,860,880,93626900,"2022-12-22","BHAT"
880,900,875,890,93954900,"2022-12-23","BHAT"
890,895,880,880,82321700,"2022-12-26","BHAT"
880,880,860,870,81333900,"2022-12-27","BHAT"
870,875,845,860,108585600,"2022-12-28","BHAT"
860,880,855,865,87486200,"2022-12-29","BHAT"
865,865,845,865,90168100,"2022-12-30","BHAT"
865,870,850,870,85656500,"2023-01-02","BHAT"
870,895,870,875,96483300,"2023-01-03","BHAT"
875,880,855,860,91678900,"2023-01-04","BHAT"
860,860,830,835,94960700,"2023-01-05","BHAT"
835,835,805,820,79560200,"2023-01-06","BHAT"
820,820,795,810,111120800,"2023-01-09","BHAT"
810,810,795,810,87739500,"2023-01-10","BHAT"
810,815,790,795,106902600,"2023-01-11","BHAT"
795,810,795,810,96674400,"2023-01-12","BHAT"
810,825,800,820,97191000,"2023-01-13","BHAT"
820,840,815,835,85619900,"2023-01-16","BHAT"
835,840,825,835,100496000,"2023-01-17","BHAT"
835,835,815,825,92683700,"2023-01-18","BHAT"
825,835,820,830,97853600,"2023-01-19","BHAT"
830,845,830,845,107971100,"2023-01-20","BHAT"
845,850,820,840,218749100,"2023-01-24","BHAT"
840,865,835,845,192887600,"2023-01-25","BHAT"
845,870,845,860,197076200,"2023-01-26","BHAT"
860,880,855,865,165861200,"2023-01-27","BHAT"
865,870,850,865,158191100,"2023-01-30","BHAT"
865,865,845,855,154954100,"2023-01-31","BHAT"
855,855,830,835,207960600,"2023-02-01","BHAT"
835,835,815,825,192715500,"2023-02-02","BHAT"
825,825,810,825,189156100,"2023-02-03","BHAT"
825,825,810,825,131905100,"2023-02-06","BHAT"
825,840,825,835,198973900,"2023-02-07","BHAT"
835,840,820,830,148793000,"2023-02-08","BHAT"
830,830,805,810,185452200,"2023-02-09","BHAT"
810,810,790,795,182712300,"2023-02-10","BHAT"
795,800,775,790,205871500,"2023-02-13","BHAT"
790,790,770,790,166526700,"2023-02-14","BHAT"
790,800,780,790,193232600,"2023-02-15","BHAT"
790,800,780,795,162173100,"2023-02-16","BHAT"
795,800,780,795,197838000,"2023-02-17","BHAT"
795,810,785,800,178624500,"2023-02-20","BHAT"
800,810,795,805,198581600,"2023-02-21","BHAT"
805,810,790,795,151199100,"2023-02-22","BHAT"
795,820,790,820,163408200,"2023-02-23","BHAT"
820,835,815,830,187584500,"2023-02-24","BHAT"
830,845,825,840,180653900,"2023-02-27","BHAT"
840,850,835,845,136997200,"2023-02-28","BHAT"
845,860,845,855,204830100,"2023-03-01","BHAT"
855,875,855,865,166747500,"2023-03-02","BHAT"
865,870,850,855,200014600,"2023-03-03","BHAT"
855,855,835,845,145175200,"2023-03-06","BHAT"
845,845,825,840,188176700,"2023-03-07","BHAT"
840,845,830,845,150479600,"2023-03-08","BHAT"
845,860,835,850,205915400,"2023-03-09","BHAT"
850,850,835,845,134905900,"2023-03-10","BHAT"
845,850,825,835,189786700,"2023-03-13","BHAT"
835,835,810,815,132912800,"2023-03-14","BHAT"
815,815,800,815,144174200,"2023-03-15","BHAT"
815,815,790,790,151017800,"2023-03-16","BHAT"
790,790,775,790,180159000,"2023-03-17","BHAT"
790,790,775,785,150867700,"2023-03-20","BHAT"
785,790,765,775,179979100,"2023-03-21","BHAT"
775,775,755,760,224508800,"2023-03-24","BHAT"
760,765,750,765,169961600,"2023-03-27","BHAT"
765,780,765,775,159771500,"2023-03-28","BHAT"
775,790,775,780,166362100,"2023-03-29","BHAT"
780,785,765,780,147338300,"2023-03-30","BHAT"
780,780,765,775,165820900,"2023-03-31","BHAT"
775,775,755,760,164725300,"2023-04-03","BHAT"
760,760,735,750,162880400,"2023-04-04","BHAT"
750,755,735,745,158459400,"2023-04-05","BHAT"
745,765,740,750,173831700,"2023-04-06","BHAT"
750,760,740,745,145890300,"2023-04-10","BHAT"
745,760,740,755,184568900,"2023-04-11","BHAT"
755,765,745,750,146967900,"2023-04-12","BHAT"
750,765,745,750,168228400,"2023-04-13","BHAT"
750,765,750,760,152566600,"2023-04-14","BHAT"
760,775,755,760,184468400,"2023-04-17","BHAT"
760,775,755,765,143552300,"2023-04-18","BHAT"
765,780,760,770,179277200,"2023-04-26","BHAT"
770,770,760,765,96918700,"2023-04-27","BHAT"
765,765,745,760,125115700,"2023-04-28","BHAT"
760,760,760,760,0,"2023-05-02","BHAT"
760,760,760,760,0,"2023-05-03","BHAT"
760,760,760,760,0,"2023-05-04","BHAT"
760,760,760,760,0,"2023-05-05","BHAT"
760,760,760,760,0,"2023-05-08","BHAT"
760,760,760,760,0,"2023-05-09","BHAT"
760,760,760,760,0,"2023-05-10","BHAT"
760,760,760,760,0,"2023-05-11","BHAT"
760,760,760,760,0,"2023-05-12","BHAT"
760,760,760,760,0,"2023-05-15","BHAT"
760,760,760,760,0,"2023-05-16","BHAT"
760,760,760,760,0,"2023-05-17","BHAT"
760,760,760,760,0,"2023-05-19","BHAT"
760,760,760,760,0,"2023-05-22","BHAT"
760,760,760,760,0,"2023-05-23","BHAT"
760,760,760,760,0,"2023-05-24","BHAT"
760,760,760,760,0,"2023-05-25","BHAT"
760,760,760,760,0,"2023-05-26","BHAT"
760,760,760,760,0,"2023-05-29","BHAT"
760,760,760,760,0,"2023-05-30","BHAT"
760,760,760,760,0,"2023-05-31","BHAT"
650,725,650,710,614400,"2023-06-05","BHAT"
710,715,695,705,2494400,"2023-06-06","BHAT"
710,710,700,705,914100,"2023-06-07","BHAT"
700,700,685,695,1518600,"2023-06-08","BHAT"
690,690,680,690,658900,"2023-06-09","BHAT"
690,690,670,675,989700,"2023-06-12","BHAT"
670,670,655,655,1359000,"2023-06-13","BHAT"
650,650,640,640,283800,"2023-06-14","BHAT"
640,640,620,630,497700,"2023-06-15","BHAT"
625,625,615,620,4653900,"2023-06-16","BHAT"
615,615,605,610,232900,"2023-06-19","BHAT"
605,605,600,605,327300,"2023-06-20","BHAT"
600,600,580,585,4267200,"2023-06-21","BHAT"
585,585,560,570,2386200,"2023-06-22","BHAT"
565,565,560,565,283100,"2023-06-23","BHAT"
560,565,550,550,379700,"2023-06-26","BHAT"
545,550,540,550,5787700,"2023-06-27","BHAT"
545,545,535,545,7410200,"2023-07-03","BHAT"
540,545,540,545,108100,"2023-07-04","BHAT"
545,545,540,545,215000,"2023-07-05","BHAT"
540,545,540,545,6400,"2023-07-06","BHAT"
545,545,540,545,20900,"2023-07-07","BHAT"
540,545,540,545,1400,"2023-07-10","BHAT"
540,545,540,545,2632900,"2023-07-11","BHAT"
540,545,535,540,2239000,"2023-07-12","BHAT"
540,545,540,545,3306900,"2023-07-13","BHAT"
545,545,535,535,142700,"2023-07-14","BHAT"
535,535,525,525,216300,"2023-07-17","BHAT"
520,520,515,515,230100,"2023-07-18","BHAT"
515,515,505,505,2635700,"2023-07-20","BHAT"
505,505,498,505,3489300,"2023-07-21","BHAT"
505,505,498,505,7310400,"2023-07-24","BHAT"
500,505,494,505,3051100,"2023-07-25","BHAT"
505,505,496,505,3639300,"2023-07-26","BHAT"
500,505,498,498,1199300,"2023-07-27","BHAT"
496,498,494,496,1428700,"2023-07-28","BHAT"
494,496,494,496,2535800,"2023-07-31","BHAT"
496,496,494,494,822900,"2023-08-01","BHAT"
494,494,492,494,513000,"2023-08-02","BHAT"
494,494,492,494,2500,"2023-08-03","BHAT"
492,494,492,494,5000700,"2023-08-04","BHAT"
494,494,494,494,700,"2023-08-07","BHAT"
494,494,492,492,3300,"2023-08-08","BHAT"
490,492,490,492,3000,"2023-08-09","BHAT"
490,492,488,492,6256600,"2023-08-10","BHAT"
492,492,490,492,6011700,"2023-08-11","BHAT"
492,492,492,492,501100,"2023-08-14","BHAT"
492,492,488,492,89000,"2023-08-15","BHAT"
492,492,490,492,41200,"2023-08-16","BHAT"
492,492,490,492,11700,"2023-08-18","BHAT"
492,492,490,490,20400,"2023-08-21","BHAT"
488,490,488,490,2100500,"2023-08-22","BHAT"
490,490,488,488,1300,"2023-08-23","BHAT"
488,488,486,488,600,"2023-08-24","BHAT"
486,486,486,486,12400,"2023-08-25","BHAT"
486,486,484,486,4212700,"2023-08-28","BHAT"
486,488,486,488,888800,"2023-08-29","BHAT"
488,488,488,488,100,"2023-08-30","BHAT"
488,488,488,488,862800,"2023-08-31","BHAT"
488,488,488,488,2717500,"2023-09-01","BHAT"
488,488,488,488,4336800,"2023-09-04","BHAT"
488,488,488,488,1100,"2023-09-05","BHAT"
486,488,486,486,52600,"2023-09-06","BHAT"
486,488,486,488,1264600,"2023-09-07","BHAT"
488,488,486,486,6100,"2023-09-08","BHAT"
486,486,484,486,14200,"2023-09-11","BHAT"
486,486,484,484,2800,"2023-09-12","BHAT"
484,486,482,486,1955300,"2023-09-13","BHAT"
486,486,484,486,2057100,"2023-09-14","BHAT"
484,486,482,486,3800,"2023-09-15","BHAT"
484,486,484,486,5500,"2023-09-18","BHAT"
484,486,484,486,57100,"2023-09-19","BHAT"
484,486,484,486,2300,"2023-09-20","BHAT"
486,486,486,486,800,"2023-09-21","BHAT"
486,486,486,486,0,"2023-09-22","BHAT"
486,486,486,486,0,"2023-09-25","BHAT"
484,484,484,484,100,"2023-09-26","BHAT"
484,484,484,484,3222400,"2023-09-27","BHAT"
482,500,482,500,18458100,"2023-09-29","BHAT"
500,525,498,525,176950300,"2023-10-02","BHAT"
525,555,525,555,206545900,"2023-10-03","BHAT"
555,565,540,550,179776800,"2023-10-04","BHAT"
545,580,545,575,195078200,"2023-10-05","BHAT"
575,580,565,575,154519100,"2023-10-06","BHAT"
575,595,570,590,171945200,"2023-10-09","BHAT"
590,600,580,590,198046300,"2023-10-10","BHAT"
590,615,585,615,198964200,"2023-10-11","BHAT"
615,630,610,620,140031700,"2023-10-12","BHAT"
620,625,610,620,191442700,"2023-10-13","BHAT"
620,630,610,620,166350600,"2023-10-16","BHAT"
620,640,615,630,195494200,"2023-10-17","BHAT"
630,645,625,640,137151600,"2023-10-18","BHAT"
640,640,620,620,189835800,"2023-10-19","BHAT"
615,625,595,625,143657700,"2023-10-20","BHAT"
625,625,605,620,183650400,"2023-10-23","BHAT"
615,635,615,635,162339600,"2023-10-24","BHAT"
635,640,620,635,202246900,"2023-10-25","BHAT"
635,635,610,615,162370300,"2023-10-26","BHAT"
615,620,605,620,146893300,"2023-10-27","BHAT"
615,625,605,615,199633500,"2023-10-30","BHAT"
610,615,590,615,202255700,"2023-10-31","BHAT"
610,635,605,630,141620900,"2023-11-01","BHAT"
630,645,625,640,192962000,"2023-11-02","BHAT"
640,660,630,645,152959000,"2023-11-03","BHAT"
645,665,635,655,188526000,"2023-11-06","BHAT"
655,665,630,630,142653600,"2023-11-07","BHAT"
625,630,610,630,207252100,"2023-11-08","BHAT"
630,635,615,625,173951200,"2023-11-09","BHAT"
620,625,605,625,229739200,"2023-11-10","BHAT"
620,640,610,635,178760700,"2023-11-13","BHAT"
635,645,630,635,188564100,"2023-11-14","BHAT"
635,650,630,645,188586700,"2023-11-15","BHAT"
640,640,625,640,170633200,"2023-11-16","BHAT"
635,645,625,645,157429400,"2023-11-17","BHAT"
645,660,640,660,200507700,"2023-11-20","BHAT"
660,680,660,670,137832600,"2023-11-21","BHAT"
670,670,645,660,224798300,"2023-11-22","BHAT"
660,675,650,665,195183000,"2023-11-23","BHAT"
665,680,660,680,190788500,"2023-11-24","BHAT"
680,680,655,655,154590800,"2023-11-27","BHAT"
650,655,620,620,207431600,"2023-11-28","BHAT"
620,620,590,605,149583100,"2023-11-29","BHAT"
605,605,580,585,183329600,"2023-11-30","BHAT"
585,585,585,585,0,"2023-12-01","BHAT"
585,585,585,585,0,"2023-12-04","BHAT"
585,585,585,585,0,"2023-12-05","BHAT"
585,585,585,585,0,"2023-12-06","BHAT"
585,585,585,585,0,"2023-12-07","BHAT"
585,585,585,585,0,"2023-12-08","BHAT"
585,585,585,585,0,"2023-12-11","BHAT"
585,585,585,585,0,"2023-12-12","BHAT"
585,585,585,585,0,"2023-12-13","BHAT"
585,585,585,585,0,"2023-12-14","BHAT"
585,585,585,585,0,"2023-12-15","BHAT"
585,585,585,585,0,"2023-12-18","BHAT"
585,585,585,585,0,"2023-12-19","BHAT"
585,585,585,585,0,"2023-12-20","BHAT"
585,585,585,585,0,"2023-12-21","BHAT"
585,585,585,585,0,"2023-12-22","BHAT"
585,585,585,585,0,"2023-12-27","BHAT"
585,585,585,585,0,"2023-12-28","BHAT"
585,585,585,585,0,"2023-12-29","BHAT"
560,560,488,488,350400,"2024-01-02","BHAT"
488,488,366,450,9717700,"2024-01-03","BHAT"
450,454,406,454,1862200,"2024-01-04","BHAT"
442,442,408,420,1306700,"2024-01-05","BHAT"
422,424,400,420,903400,"2024-01-08","BHAT"
410,422,406,420,195400,"2024-01-09","BHAT"
418,424,416,422,290200,"2024-01-10","BHAT"
418,420,412,412,433200,"2024-01-11","BHAT"
412,412,408,408,200900,"2024-01-12","BHAT"
402,404,400,404,198800,"2024-01-15","BHAT"
402,404,390,404,605600,"2024-01-16","BHAT"
400,402,398,402,122800,"2024-01-17","BHAT"
398,406,396,406,198500,"2024-01-18","BHAT"
402,404,400,400,68700,"2024-01-19","BHAT"
396,400,396,398,74900,"2024-01-22","BHAT"
398,400,394,396,196800,"2024-01-23","BHAT"
394,398,394,396,70800,"2024-01-24","BHAT"
394,396,394,396,1500,"2024-01-25","BHAT"
394,394,394,394,25500,"2024-01-26","BHAT"
392,394,392,394,5000,"2024-01-29","BHAT"
392,392,392,392,32900,"2024-01-30","BHAT"
392,392,390,392,19200,"2024-01-31","BHAT"
392,392,392,392,300,"2024-02-01","BHAT"
392,392,390,390,2400,"2024-02-02","BHAT"
388,390,388,390,5100,"2024-02-05","BHAT"
388,388,386,386,54200,"2024-02-06","BHAT"
386,388,386,386,29100,"2024-02-07","BHAT"
386,386,384,384,9300,"2024-02-12","BHAT"
384,384,382,382,3300,"2024-02-13","BHAT"
380,382,380,380,13700,"2024-02-15","BHAT"
380,380,380,380,900,"2024-02-16","BHAT"
378,378,378,378,5700,"2024-02-19","BHAT"
378,378,376,378,1700,"2024-02-20","BHAT"
378,378,378,378,0,"2024-02-21","BHAT"
376,376,376,376,3300,"2024-02-22","BHAT"
376,376,374,374,1200,"2024-02-23","BHAT"
372,372,372,372,500,"2024-02-26","BHAT"
370,378,370,378,2619300,"2024-02-27","BHAT"
378,388,378,388,4524000,"2024-02-28","BHAT"
388,402,386,402,7429700,"2024-02-29","BHAT"
402,412,400,406,344059100,"2024-03-01","BHAT"
406,414,402,406,302792100,"2024-03-04","BHAT"
406,416,404,406,269186700,"2024-03-05","BHAT"
406,414,404,412,244742200,"2024-03-06","BHAT"
412,416,406,412,330882300,"2024-03-07","BHAT"
412,420,410,416,302454100,"2024-03-08","BHAT"
416,428,414,424,337121900,"2024-03-13","BHAT"
426,426,416,422,300830700,"2024-03-14","BHAT"
422,424,406,416,340747700,"2024-03-15","BHAT"
416,416,392,402,305471900,"2024-03-18","BHAT"
400,404,390,402,325780300,"2024-03-19","BHAT"
400,404,390,400,288313600,"2024-03-20","BHAT"
398,414,398,412,335431300,"2024-03-21","BHAT"
412,424,412,418,301163300,"2024-03-22","BHAT"
424,424,410,416,348557300,"2024-03-25","BHAT"
416,416,408,416,306306900,"2024-03-26","BHAT"
416,426,414,418,326268000,"2024-03-27","BHAT"
416,422,412,412,300445000,"2024-03-28","BHAT"
412,412,404,412,335022100,"2024-04-01","BHAT"
410,414,406,414,311097900,"2024-04-02","BHAT"
414,416,406,414,341653900,"2024-04-03","BHAT"
414,424,414,418,309555800,"2024-04-04","BHAT"
416,426,416,424,333004700,"2024-04-05","BHAT"
424,426,416,424,318011800,"2024-04-16","BHAT"
424,434,422,430,351844800,"2024-04-17","BHAT"
428,440,428,436,299943700,"2024-04-18","BHAT"
436,436,426,430,318540900,"2024-04-19","BHAT"
430,438,426,430,296348400,"2024-04-22","BHAT"
430,442,428,442,343908100,"2024-04-23","BHAT"
442,470,442,466,314309000,"2024-04-24","BHAT"
466,482,458,480,326234800,"2024-04-25","BHAT"
480,486,426,438,291040300,"2024-04-26","BHAT"
436,436,386,386,343672500,"2024-04-29","BHAT"
386,402,384,400,293862500,"2024-04-30","BHAT"
400,400,400,400,0,"2024-05-02","BHAT"
400,400,400,400,0,"2024-05-03","BHAT"
400,400,400,400,0,"2024-05-06","BHAT"
400,400,400,400,0,"2024-05-07","BHAT"
400,400,400,400,0,"2024-05-08","BHAT"
400,400,400,400,0,"2024-05-13","BHAT"
400,400,400,400,0,"2024-05-14","BHAT"
400,400,400,400,0,"2024-05-15","BHAT"
400,400,400,400,0,"2024-05-16","BHAT"
400,400,400,400,0,"2024-05-17","BHAT"
400,400,400,400,0,"2024-05-20","BHAT"
400,400,400,400,0,"2024-05-21","BHAT"
400,400,400,400,0,"2024-05-22","BHAT"
400,400,400,400,0,"2024-05-27","BHAT"
400,400,400,400,0,"2024-05-28","BHAT"
400,400,400,400,0,"2024-05-29","BHAT"
400,400,400,400,0,"2024-05-30","BHAT"
400,400,400,400,0,"2024-05-31","BHAT"
380,398,368,390,1341700,"2024-06-03","BHAT"
388,388,294,340,7209200,"2024-06-04","BHAT"
330,344,326,334,703500,"2024-06-05","BHAT"
338,338,324,334,611800,"2024-06-06","BHAT"
328,332,316,326,947300,"2024-06-07","BHAT"
326,326,314,326,364500,"2024-06-10","BHAT"
326,326,318,318,111400,"2024-06-11","BHAT"
318,318,314,318,45500,"2024-06-12","BHAT"
318,326,312,326,303900,"2024-06-13","BHAT"
326,326,320,326,67900,"2024-06-14","BHAT"
326,326,318,326,125300,"2024-06-19","BHAT"
324,326,318,326,126800,"2024-06-20","BHAT"
324,326,320,326,75600,"2024-06-21","BHAT"
324,326,322,326,103100,"2024-06-24","BHAT"
324,366,322,366,2413800,"2024-06-25","BHAT"
370,384,366,382,17394500,"2024-06-26","BHAT"
382,386,374,374,12368900,"2024-06-27","BHAT"
374,396,374,396,263671500,"2024-06-28","BHAT"
396,406,396,400,12672700,"2024-07-01","BHAT"
400,400,390,396,105514300,"2024-07-02","BHAT"
396,398,390,396,13219000,"2024-07-03","BHAT"
396,406,394,402,98422700,"2024-07-04","BHAT"
402,414,402,414,12308900,"2024-07-05","BHAT"
414,416,406,416,11867900,"2024-07-08","BHAT"
416,434,416,432,11832200,"2024-07-09","BHAT"
432,446,430,432,46734700,"2024-07-10","BHAT"
432,436,426,432,9722200,"2024-07-11","BHAT"
432,434,426,430,12665800,"2024-07-12","BHAT"
430,432,424,430,12115100,"2024-07-15","BHAT"
430,430,424,428,11804600,"2024-07-16","BHAT"
428,432,426,428,12238800,"2024-07-17","BHAT"
428,434,426,432,11788000,"2024-07-18","BHAT"
432,432,424,430,11892400,"2024-07-19","BHAT"
430,432,420,422,258195900,"2024-07-22","BHAT"
420,426,420,422,11959100,"2024-07-23","BHAT"
422,424,418,422,12123100,"2024-07-24","BHAT"
422,424,416,422,12237400,"2024-07-25","BHAT"
422,424,418,422,15465800,"2024-07-26","BHAT"
422,426,420,422,11967300,"2024-07-29","BHAT"
422,432,418,430,11877500,"2024-07-30","BHAT"
430,438,428,436,11689300,"2024-07-31","BHAT"
436,450,434,450,11732300,"2024-08-01","BHAT"
450,452,444,446,11452600,"2024-08-02","BHAT"
446,446,430,436,6756100,"2024-08-05","BHAT"
436,436,422,424,4703000,"2024-08-06","BHAT"
424,424,410,414,2086200,"2024-08-07","BHAT"
414,416,406,414,6017600,"2024-08-08","BHAT"
414,422,412,416,13041700,"2024-08-09","BHAT"
416,432,416,422,12494300,"2024-08-12","BHAT"
422,434,420,430,12151300,"2024-08-13","BHAT"
430,442,428,438,11842100,"2024-08-14","BHAT"
438,452,436,448,11356300,"2024-08-15","BHAT"
448,458,446,458,11175600,"2024-08-16","BHAT"
458,468,456,466,11955900,"2024-08-19","BHAT"
466,472,464,466,10877500,"2024-08-20","BHAT"
466,474,464,470,10677000,"2024-08-21","BHAT"
472,474,464,470,11113100,"2024-08-22","BHAT"
470,476,468,470,10706600,"2024-08-23","BHAT"
470,480,468,476,10619500,"2024-08-26","BHAT"
476,488,476,488,10949600,"2024-08-27","BHAT"
488,505,488,505,4753800,"2024-08-28","BHAT"
505,520,498,500,4474000,"2024-08-29","BHAT"
500,510,498,510,4494200,"2024-08-30","BHAT"
510,515,488,510,101410600,"2024-09-02","BHAT"
510,530,510,520,130088900,"2024-09-03","BHAT"
520,540,510,520,98986300,"2024-09-04","BHAT"
520,535,515,520,120958000,"2024-09-05","BHAT"
520,525,498,498,101524500,"2024-09-06","BHAT"
498,500,488,500,128402500,"2024-09-09","BHAT"
500,520,500,510,102694000,"2024-09-10","BHAT"
510,515,500,505,121054300,"2024-09-11","BHAT"
505,520,498,505,103832100,"2024-09-12","BHAT"
505,505,490,498,123715600,"2024-09-13","BHAT"
498,515,496,515,97290400,"2024-09-17","BHAT"
515,520,505,510,103790900,"2024-09-18","BHAT"
510,520,505,515,95738500,"2024-09-19","BHAT"
515,525,515,525,107743400,"2024-09-20","BHAT"
525,535,520,530,84820300,"2024-09-23","BHAT"
530,545,525,535,72534300,"2024-09-24","BHAT"
535,540,530,530,52756000,"2024-09-25","BHAT"
530,535,520,535,46261900,"2024-09-26","BHAT"
535,540,525,525,21655300,"2024-09-27","BHAT"
525,525,515,525,14403800,"2024-09-30","BHAT"
525,525,525,525,0,"2024-10-01","BHAT"
525,525,525,525,0,"2024-10-02","BHAT"
525,525,525,525,0,"2024-10-03","BHAT"
525,525,525,525,0,"2024-10-04","BHAT"
525,525,525,525,0,"2024-10-07","BHAT"
525,525,525,525,0,"2024-10-08","BHAT"
525,525,525,525,0,"2024-10-09","BHAT"
525,525,525,525,0,"2024-10-10","BHAT"
525,525,525,525,0,"2024-10-11","BHAT"
525,525,525,525,0,"2024-10-14","BHAT"
525,525,525,525,0,"2024-10-15","BHAT"
525,525,525,525,0,"2024-10-16","BHAT"
525,525,525,525,0,"2024-10-17","BHAT"
525,525,525,525,0,"2024-10-18","BHAT"
525,525,525,525,0,"2024-10-21","BHAT"
525,525,525,525,0,"2024-10-22","BHAT"
525,525,525,525,0,"2024-10-23","BHAT"
525,525,525,525,0,"2024-10-24","BHAT"
525,525,525,525,0,"2024-10-25","BHAT"
525,525,525,525,0,"2024-10-28","BHAT"
525,525,525,525,0,"2024-10-29","BHAT"
525,525,525,525,0,"2024-10-30","BHAT"
525,525,525,525,0,"2024-10-31","BHAT"
525,525,450,480,7537900,"2024-11-01","BHAT"