"Open","High","Low","Close","Volume","Date","Emiten"
135,135,99,110,1010583500,"2022-12-08","PADA"
113,120,103,104,86838000,"2022-12-09","PADA"
105,107,97,101,71520700,"2022-12-12","PADA"
98,111,94,97,225317600,"2022-12-13","PADA"
97,115,97,110,284996700,"2022-12-14","PADA"
112,114,103,107,97956200,"2022-12-15","PADA"
106,113,104,106,23690800,"2022-12-16","PADA"
106,110,99,104,63150100,"2022-12-19","PADA"
103,105,101,103,7045500,"2022-12-20","PADA"
102,125,101,122,405783100,"2022-12-21","PADA"
124,164,118,164,377791800,"2022-12-22","PADA"
175,220,162,220,387879300,"2022-12-23","PADA"
242,242,206,206,35660700,"2022-12-26","PADA"
192,232,192,204,174689800,"2022-12-27","PADA"
204,244,199,238,296171600,"2022-12-28","PADA"
238,282,234,272,386644900,"2022-12-29","PADA"
272,310,254,254,235459400,"2022-12-30","PADA"
252,274,238,270,219610700,"2023-01-02","PADA"
274,284,262,274,128977000,"2023-01-03","PADA"
274,290,256,280,176287100,"2023-01-04","PADA"
280,304,262,262,200955500,"2023-01-05","PADA"
302,302,244,244,70629000,"2023-01-06","PADA"
228,232,228,228,52651500,"2023-01-09","PADA"
214,242,214,214,46497600,"2023-01-10","PADA"
200,224,200,216,69303400,"2023-01-11","PADA"
216,228,208,210,95638300,"2023-01-12","PADA"
210,214,196,196,38664100,"2023-01-13","PADA"
198,216,183,210,170083600,"2023-01-16","PADA"
214,222,197,198,60037200,"2023-01-17","PADA"
195,208,195,200,125220200,"2023-01-18","PADA"
200,212,196,202,113657200,"2023-01-19","PADA"
204,212,200,202,137932400,"2023-01-20","PADA"
202,206,195,195,59641500,"2023-01-24","PADA"
195,196,182,182,14793200,"2023-01-25","PADA"
179,186,175,183,25457700,"2023-01-26","PADA"
183,198,172,197,102220400,"2023-01-27","PADA"
197,202,186,187,55587800,"2023-01-30","PADA"
187,190,182,187,32508900,"2023-01-31","PADA"
188,230,182,226,47395700,"2023-02-01","PADA"
228,234,212,212,86142600,"2023-02-02","PADA"
198,200,198,198,46019100,"2023-02-03","PADA"
196,206,185,185,143752700,"2023-02-06","PADA"
173,182,173,178,94212300,"2023-02-07","PADA"
180,188,168,171,143414000,"2023-02-08","PADA"
171,176,166,171,73855300,"2023-02-09","PADA"
171,179,168,174,140625900,"2023-02-10","PADA"
176,184,174,180,144513700,"2023-02-13","PADA"
181,187,180,185,74118100,"2023-02-14","PADA"
185,191,173,175,154439500,"2023-02-15","PADA"
174,174,163,164,71626600,"2023-02-16","PADA"
164,165,154,156,12546100,"2023-02-17","PADA"
158,163,146,147,46860900,"2023-02-20","PADA"
148,151,137,137,44953000,"2023-02-21","PADA"
136,148,128,129,178855200,"2023-02-22","PADA"
131,131,120,125,13104500,"2023-02-23","PADA"
125,136,125,132,97970400,"2023-02-24","PADA"
131,133,123,123,96339900,"2023-02-27","PADA"
124,124,115,115,46213500,"2023-02-28","PADA"
114,122,110,119,87791700,"2023-03-01","PADA"
119,120,114,116,6323200,"2023-03-02","PADA"
116,121,110,117,66082200,"2023-03-03","PADA"
116,120,113,120,42594700,"2023-03-06","PADA"
121,138,121,128,373780100,"2023-03-07","PADA"
129,130,120,120,64517200,"2023-03-08","PADA"
129,129,112,117,71697000,"2023-03-09","PADA"
118,120,109,117,59471000,"2023-03-10","PADA"
115,119,110,116,30995000,"2023-03-13","PADA"
115,118,111,116,32367600,"2023-03-14","PADA"
116,122,112,115,111134800,"2023-03-15","PADA"
115,125,112,116,57779500,"2023-03-16","PADA"
117,120,116,117,92585100,"2023-03-17","PADA"
117,120,113,117,93274300,"2023-03-20","PADA"
118,120,112,112,74159900,"2023-03-21","PADA"
110,113,110,110,38533800,"2023-03-24","PADA"
110,115,103,111,173873400,"2023-03-27","PADA"
111,114,107,110,80263000,"2023-03-28","PADA"
110,112,106,110,64154300,"2023-03-29","PADA"
110,112,107,110,70625300,"2023-03-30","PADA"
109,112,108,110,61050600,"2023-03-31","PADA"
110,111,108,109,84827500,"2023-04-03","PADA"
108,111,108,110,96807800,"2023-04-04","PADA"
110,111,108,110,16022100,"2023-04-05","PADA"
109,111,108,110,64356500,"2023-04-06","PADA"
108,114,108,113,162070200,"2023-04-10","PADA"
114,123,113,122,259417900,"2023-04-11","PADA"
122,164,120,159,627295300,"2023-04-12","PADA"
160,163,148,150,142682200,"2023-04-13","PADA"
150,188,148,165,890532200,"2023-04-14","PADA"
167,182,154,154,205172800,"2023-04-17","PADA"
144,157,144,144,255227100,"2023-04-18","PADA"
144,144,134,134,6019900,"2023-04-26","PADA"
125,132,125,126,90354100,"2023-04-27","PADA"
126,131,119,129,200330000,"2023-04-28","PADA"
129,142,120,121,376354600,"2023-05-02","PADA"
121,125,113,113,269972700,"2023-05-03","PADA"
114,117,106,108,421767300,"2023-05-04","PADA"
108,109,101,102,239263700,"2023-05-05","PADA"
98,105,98,103,35944700,"2023-05-08","PADA"
103,112,102,110,337171600,"2023-05-09","PADA"
110,114,103,105,347982300,"2023-05-10","PADA"
106,106,103,106,76187200,"2023-05-11","PADA"
106,106,104,106,28736500,"2023-05-12","PADA"
105,106,103,105,11395500,"2023-05-15","PADA"
105,111,105,111,157466200,"2023-05-16","PADA"
111,123,108,121,423408800,"2023-05-17","PADA"
120,122,115,118,168740600,"2023-05-19","PADA"
119,121,110,119,232197700,"2023-05-22","PADA"
120,122,119,121,305223500,"2023-05-23","PADA"
122,127,121,126,340966000,"2023-05-24","PADA"
126,148,122,138,524965100,"2023-05-25","PADA"
139,147,129,129,319586200,"2023-05-26","PADA"
120,126,120,125,201910800,"2023-05-29","PADA"
125,130,117,117,323811700,"2023-05-30","PADA"
116,124,109,109,301075700,"2023-05-31","PADA"
109,109,100,100,112233400,"2023-06-05","PADA"
100,105,85,86,311180600,"2023-06-06","PADA"
86,92,76,81,188572100,"2023-06-07","PADA"
81,84,69,82,596645400,"2023-06-08","PADA"
82,86,72,83,155576100,"2023-06-09","PADA"
82,90,81,85,119718900,"2023-06-12","PADA"
85,88,83,84,101085500,"2023-06-13","PADA"
84,86,77,80,102369600,"2023-06-14","PADA"
80,83,79,82,63972900,"2023-06-15","PADA"
83,109,79,90,449070400,"2023-06-16","PADA"
90,105,85,96,211802600,"2023-06-19","PADA"
97,103,92,93,121981700,"2023-06-20","PADA"
93,94,90,93,100633200,"2023-06-21","PADA"
93,98,91,92,120544600,"2023-06-22","PADA"
93,102,92,98,157252700,"2023-06-23","PADA"
98,107,93,96,244050000,"2023-06-26","PADA"
96,98,89,89,108503000,"2023-06-27","PADA"
91,93,88,89,191148100,"2023-07-03","PADA"
91,91,85,88,70581000,"2023-07-04","PADA"
91,91,87,88,56181500,"2023-07-05","PADA"
91,91,77,77,735233800,"2023-07-06","PADA"
78,82,77,78,278496600,"2023-07-07","PADA"
81,81,77,78,163146200,"2023-07-10","PADA"
81,81,69,70,508556600,"2023-07-11","PADA"
75,75,69,70,152435100,"2023-07-12","PADA"
73,73,60,60,536496500,"2023-07-13","PADA"
51,56,51,51,562004900,"2023-07-14","PADA"
61,61,50,50,252440400,"2023-07-17","PADA"
50,50,50,50,35784100,"2023-07-18","PADA"
50,50,50,50,1651700,"2023-07-20","PADA"
50,50,50,50,322900,"2023-07-21","PADA"
50,50,50,50,726000,"2023-07-24","PADA"
50,50,50,50,232800,"2023-07-25","PADA"
50,50,50,50,250400,"2023-07-26","PADA"
50,50,50,50,149000,"2023-07-27","PADA"
50,50,50,50,393000,"2023-07-28","PADA"
50,50,50,50,1022800,"2023-07-31","PADA"
50,50,50,50,1972700,"2023-08-01","PADA"
50,50,50,50,120700,"2023-08-02","PADA"
50,50,50,50,126600,"2023-08-03","PADA"
50,50,50,50,255800,"2023-08-04","PADA"
50,50,50,50,208000,"2023-08-07","PADA"
50,50,50,50,829000,"2023-08-08","PADA"
50,50,50,50,75000,"2023-08-09","PADA"
50,50,50,50,28700,"2023-08-10","PADA"
50,50,50,50,76300,"2023-08-11","PADA"
50,50,50,50,148400,"2023-08-14","PADA"
50,50,50,50,159000,"2023-08-15","PADA"
50,50,50,50,65600,"2023-08-16","PADA"
50,50,50,50,55100,"2023-08-18","PADA"
50,50,50,50,50700,"2023-08-21","PADA"
50,50,50,50,21500,"2023-08-22","PADA"
50,50,50,50,31500,"2023-08-23","PADA"
50,50,50,50,7300,"2023-08-24","PADA"
50,50,50,50,3911600,"2023-08-25","PADA"
50,50,50,50,133600,"2023-08-28","PADA"
50,50,50,50,4105500,"2023-08-29","PADA"
50,50,50,50,116800,"2023-08-30","PADA"
50,50,50,50,5515900,"2023-08-31","PADA"
50,50,50,50,46300,"2023-09-01","PADA"
50,50,50,50,91300,"2023-09-04","PADA"
50,50,50,50,3682400,"2023-09-05","PADA"
50,50,50,50,49900,"2023-09-06","PADA"
50,50,50,50,6600,"2023-09-07","PADA"
50,50,50,50,138700,"2023-09-08","PADA"
50,50,50,50,4600,"2023-09-11","PADA"
50,50,50,50,1288600,"2023-09-12","PADA"
50,50,50,50,13200,"2023-09-13","PADA"
50,50,50,50,11000,"2023-09-14","PADA"
50,50,50,50,4400,"2023-09-15","PADA"
50,50,50,50,10000,"2023-09-18","PADA"
50,50,50,50,7600,"2023-09-19","PADA"
50,50,50,50,6600,"2023-09-20","PADA"
50,50,50,50,270600,"2023-09-21","PADA"
50,50,50,50,29691800,"2023-09-22","PADA"
50,50,50,50,5257100,"2023-09-25","PADA"
50,50,50,50,300700,"2023-09-26","PADA"
50,50,50,50,259500,"2023-09-27","PADA"
50,50,50,50,55700,"2023-09-29","PADA"
50,50,50,50,1159200,"2023-10-02","PADA"
50,50,50,50,6673600,"2023-10-03","PADA"
50,50,50,50,55800,"2023-10-04","PADA"
50,50,50,50,5200,"2023-10-05","PADA"
50,50,50,50,52000,"2023-10-06","PADA"
50,50,50,50,13700,"2023-10-09","PADA"
50,50,50,50,15600,"2023-10-10","PADA"
50,50,50,50,20700,"2023-10-11","PADA"
50,50,50,50,28000,"2023-10-12","PADA"
50,50,50,50,34500,"2023-10-13","PADA"
50,50,50,50,59100,"2023-10-16","PADA"
50,50,50,50,19800,"2023-10-17","PADA"
50,50,50,50,21300,"2023-10-18","PADA"
50,50,50,50,104400,"2023-10-19","PADA"
50,50,50,50,2000,"2023-10-20","PADA"
50,50,50,50,36200,"2023-10-23","PADA"
50,50,50,50,33700,"2023-10-24","PADA"
50,50,50,50,2800,"2023-10-25","PADA"
50,50,50,50,48600,"2023-10-26","PADA"
50,50,50,50,16600,"2023-10-27","PADA"
50,50,50,50,24000,"2023-10-30","PADA"
50,50,50,50,7300,"2023-10-31","PADA"
50,50,50,50,11300,"2023-11-01","PADA"
50,50,50,50,34000,"2023-11-02","PADA"
50,50,50,50,22800,"2023-11-03","PADA"
50,50,50,50,4500,"2023-11-06","PADA"
50,50,50,50,80900,"2023-11-07","PADA"
50,50,50,50,48600,"2023-11-08","PADA"
50,50,50,50,22500,"2023-11-09","PADA"
50,50,50,50,1600,"2023-11-10","PADA"
50,50,50,50,30600,"2023-11-13","PADA"
50,50,50,50,12000,"2023-11-14","PADA"
50,50,50,50,54100,"2023-11-15","PADA"
50,50,50,50,28300,"2023-11-16","PADA"
50,50,50,50,21400,"2023-11-17","PADA"
50,50,50,50,4389800,"2023-11-20","PADA"
50,50,50,50,4578400,"2023-11-21","PADA"
50,50,50,50,8800,"2023-11-22","PADA"
50,50,50,50,239300,"2023-11-23","PADA"
50,50,50,50,63700,"2023-11-24","PADA"
50,50,50,50,25700,"2023-11-27","PADA"
50,50,50,50,14200,"2023-11-28","PADA"
50,50,50,50,37800,"2023-11-29","PADA"
50,50,50,50,2200,"2023-11-30","PADA"
50,50,50,50,16900,"2023-12-01","PADA"
50,50,50,50,15700,"2023-12-04","PADA"
50,50,50,50,30800,"2023-12-05","PADA"
50,50,50,50,39800,"2023-12-06","PADA"
50,50,50,50,160800,"2023-12-07","PADA"
50,50,50,50,400,"2023-12-08","PADA"
50,50,50,50,9000,"2023-12-11","PADA"
50,50,50,50,8500,"2023-12-12","PADA"
50,50,50,50,1500,"2023-12-13","PADA"
50,50,50,50,8300,"2023-12-14","PADA"
50,50,50,50,1500,"2023-12-15","PADA"
50,50,50,50,26500,"2023-12-18","PADA"
50,50,50,50,9200,"2023-12-19","PADA"
50,50,50,50,10800,"2023-12-20","PADA"
50,50,50,50,23600,"2023-12-21","PADA"
50,50,50,50,1500,"2023-12-22","PADA"
50,50,50,50,20500,"2023-12-27","PADA"
50,50,50,50,3800,"2023-12-28","PADA"
50,50,50,50,6700,"2023-12-29","PADA"
50,50,50,50,5600,"2024-01-02","PADA"
50,50,50,50,46700,"2024-01-03","PADA"
50,50,50,50,56400,"2024-01-04","PADA"
50,50,50,50,17300,"2024-01-05","PADA"
50,50,50,50,3600,"2024-01-08","PADA"
50,50,50,50,95100,"2024-01-09","PADA"
50,50,50,50,2100,"2024-01-10","PADA"
50,50,50,50,2800,"2024-01-11","PADA"
50,50,50,50,19700,"2024-01-12","PADA"
50,50,50,50,0,"2024-01-15","PADA"
50,50,50,50,3300,"2024-01-16","PADA"
50,50,50,50,17400,"2024-01-17","PADA"
50,50,50,50,3300,"2024-01-18","PADA"
50,50,50,50,4300,"2024-01-19","PADA"
50,50,50,50,13800,"2024-01-22","PADA"
50,50,50,50,3900,"2024-01-23","PADA"
50,50,50,50,1600,"2024-01-24","PADA"
50,50,50,50,6900,"2024-01-25","PADA"
50,50,50,50,172600,"2024-01-26","PADA"
50,50,50,50,2100,"2024-01-29","PADA"
50,50,50,50,1200,"2024-01-30","PADA"
50,50,50,50,5600,"2024-01-31","PADA"
50,50,50,50,1300,"2024-02-01","PADA"
50,50,50,50,3300,"2024-02-02","PADA"
50,50,50,50,400,"2024-02-05","PADA"
50,50,50,50,8000,"2024-02-06","PADA"
50,50,50,50,3300,"2024-02-07","PADA"
50,50,50,50,600,"2024-02-12","PADA"
50,50,50,50,100,"2024-02-13","PADA"
50,50,50,50,21100,"2024-02-15","PADA"
50,50,50,50,500,"2024-02-16","PADA"
50,50,50,50,700,"2024-02-19","PADA"
50,50,50,50,5000,"2024-02-20","PADA"
50,50,50,50,200,"2024-02-21","PADA"
50,50,50,50,300,"2024-02-22","PADA"
50,50,50,50,1000,"2024-02-23","PADA"
50,50,50,50,700,"2024-02-26","PADA"
50,50,50,50,14500,"2024-02-27","PADA"
50,50,50,50,1300,"2024-02-28","PADA"
50,50,50,50,100,"2024-02-29","PADA"
50,50,50,50,500,"2024-03-01","PADA"
50,50,50,50,2500,"2024-03-04","PADA"
50,50,50,50,1100,"2024-03-05","PADA"
50,50,50,50,200,"2024-03-06","PADA"
50,50,50,50,4666800,"2024-03-07","PADA"
50,50,50,50,100,"2024-03-08","PADA"
50,50,50,50,19200,"2024-03-13","PADA"
50,50,50,50,17400,"2024-03-14","PADA"
50,50,50,50,900,"2024-03-15","PADA"
50,50,50,50,2500,"2024-03-18","PADA"
50,50,50,50,2200,"2024-03-19","PADA"
50,50,50,50,4200,"2024-03-20","PADA"
50,50,50,50,1900,"2024-03-21","PADA"
50,50,50,50,8100,"2024-03-22","PADA"
50,50,50,50,0,"2024-03-25","PADA"
50,50,50,50,0,"2024-03-26","PADA"
50,50,50,50,0,"2024-03-27","PADA"
50,50,50,50,4200,"2024-03-28","PADA"
50,50,50,50,8700,"2024-04-01","PADA"
50,50,50,50,1100,"2024-04-02","PADA"
50,50,50,50,300,"2024-04-03","PADA"
50,50,50,50,1300,"2024-04-04","PADA"
50,50,50,50,2700,"2024-04-05","PADA"
50,50,50,50,400,"2024-04-16","PADA"
50,50,50,50,4500,"2024-04-17","PADA"
50,50,50,50,300,"2024-04-18","PADA"
50,50,50,50,5500,"2024-04-19","PADA"
50,50,50,50,200,"2024-04-22","PADA"
50,50,50,50,2200,"2024-04-23","PADA"
50,50,50,50,45400,"2024-04-24","PADA"
50,50,50,50,300,"2024-04-25","PADA"
50,50,50,50,400,"2024-04-26","PADA"
50,50,50,50,900,"2024-04-29","PADA"
50,50,50,50,112900,"2024-04-30","PADA"
50,50,50,50,13500,"2024-05-02","PADA"
50,50,50,50,2800,"2024-05-03","PADA"
50,50,50,50,19600,"2024-05-06","PADA"
50,50,50,50,400,"2024-05-07","PADA"
50,50,50,50,300,"2024-05-08","PADA"
50,50,50,50,4500,"2024-05-13","PADA"
50,50,50,50,1000,"2024-05-14","PADA"
50,50,50,50,5600,"2024-05-15","PADA"
50,50,50,50,700,"2024-05-16","PADA"
50,50,50,50,2000,"2024-05-17","PADA"
50,50,50,50,3100,"2024-05-20","PADA"
50,50,50,50,200,"2024-05-21","PADA"
50,50,50,50,500,"2024-05-22","PADA"
50,50,50,50,100,"2024-05-27","PADA"
50,50,50,50,500,"2024-05-28","PADA"
50,50,50,50,600,"2024-05-29","PADA"
50,50,50,50,4100,"2024-05-30","PADA"
45,45,45,45,57400,"2024-05-31","PADA"
41,41,41,41,39300,"2024-06-03","PADA"
37,37,37,37,87300,"2024-06-04","PADA"
34,34,34,34,237700,"2024-06-05","PADA"
31,31,31,31,97100,"2024-06-06","PADA"
28,28,28,28,11300,"2024-06-07","PADA"
26,26,26,26,15200,"2024-06-10","PADA"
24,24,24,24,68100,"2024-06-11","PADA"
22,22,22,22,12400,"2024-06-12","PADA"
20,20,20,20,1111000,"2024-06-13","PADA"
18,18,18,18,101900,"2024-06-14","PADA"
17,17,17,17,300500,"2024-06-19","PADA"
16,16,16,16,67100,"2024-06-20","PADA"
15,15,15,15,451900,"2024-06-21","PADA"
14,14,14,14,408300,"2024-06-24","PADA"
13,13,13,13,454100,"2024-06-25","PADA"
12,12,12,12,1465600,"2024-06-26","PADA"
11,11,11,11,765300,"2024-06-27","PADA"
10,10,10,10,3291300,"2024-06-28","PADA"
9,9,9,9,31649200,"2024-07-01","PADA"
9,10,9,10,24052500,"2024-07-02","PADA"
11,11,11,11,3539700,"2024-07-03","PADA"
12,12,12,12,9229300,"2024-07-04","PADA"
13,13,13,13,2379300,"2024-07-05","PADA"
12,12,12,12,15880800,"2024-07-08","PADA"
11,13,11,13,9477700,"2024-07-09","PADA"
13,14,13,14,5006200,"2024-07-10","PADA"
15,15,15,15,3952700,"2024-07-11","PADA"
16,16,16,16,3067000,"2024-07-12","PADA"
16,17,16,17,9674000,"2024-07-15","PADA"
17,18,17,18,3913700,"2024-07-16","PADA"
19,19,19,19,6582900,"2024-07-17","PADA"
20,20,20,20,7065500,"2024-07-18","PADA"
18,20,18,20,12875800,"2024-07-19","PADA"
19,20,19,20,2121300,"2024-07-22","PADA"
20,20,18,18,6070200,"2024-07-23","PADA"
17,17,17,17,3278000,"2024-07-24","PADA"
17,17,16,16,1034600,"2024-07-25","PADA"
15,15,15,15,1108800,"2024-07-26","PADA"
14,14,14,14,2579900,"2024-07-29","PADA"
13,13,13,13,2217700,"2024-07-30","PADA"
13,13,12,13,11935900,"2024-07-31","PADA"
14,14,14,14,1938300,"2024-08-01","PADA"
15,15,15,15,1665800,"2024-08-02","PADA"
15,16,14,15,10978100,"2024-08-05","PADA"
16,16,16,16,6317800,"2024-08-06","PADA"
17,17,17,17,2840500,"2024-08-07","PADA"
18,18,16,16,3778600,"2024-08-08","PADA"
15,16,15,16,4169200,"2024-08-09","PADA"
17,17,17,17,2261500,"2024-08-12","PADA"
18,18,18,18,2504000,"2024-08-13","PADA"
18,18,17,18,1613900,"2024-08-14","PADA"
17,17,17,17,5790700,"2024-08-15","PADA"
17,17,17,17,1680000,"2024-08-16","PADA"
17,17,17,17,2386200,"2024-08-19","PADA"
16,16,16,16,6208000,"2024-08-20","PADA"
16,16,15,15,1056300,"2024-08-21","PADA"
15,15,15,15,4086900,"2024-08-22","PADA"
15,15,14,15,1457700,"2024-08-23","PADA"
15,15,15,15,1802000,"2024-08-26","PADA"
15,16,15,16,1098300,"2024-08-27","PADA"
16,16,16,16,3359400,"2024-08-28","PADA"
17,17,16,16,5869300,"2024-08-29","PADA"
16,17,16,17,1473300,"2024-08-30","PADA"
18,18,18,18,1509100,"2024-09-02","PADA"
18,18,17,17,2038200,"2024-09-03","PADA"
17,17,17,17,2680200,"2024-09-04","PADA"
17,18,17,18,1027900,"2024-09-05","PADA"
18,18,17,17,3520100,"2024-09-06","PADA"
17,17,16,17,1701200,"2024-09-09","PADA"
17,17,17,17,1458300,"2024-09-10","PADA"
17,17,17,17,1053100,"2024-09-11","PADA"
17,17,16,17,1005500,"2024-09-12","PADA"
16,17,16,17,654600,"2024-09-13","PADA"
17,17,16,17,757700,"2024-09-17","PADA"
17,17,17,17,1359300,"2024-09-18","PADA"
17,17,16,16,1515100,"2024-09-19","PADA"
17,17,16,16,930800,"2024-09-20","PADA"
16,16,16,16,1694600,"2024-09-23","PADA"
16,16,15,15,1372300,"2024-09-24","PADA"
14,15,14,15,312400,"2024-09-25","PADA"
15,15,14,14,1408600,"2024-09-26","PADA"
15,15,15,15,1833800,"2024-09-27","PADA"
15,15,14,14,1220600,"2024-09-30","PADA"
14,14,14,14,311200,"2024-10-01","PADA"
14,14,14,14,838400,"2024-10-02","PADA"
14,14,13,14,1013100,"2024-10-03","PADA"
14,14,14,14,1562500,"2024-10-04","PADA"
14,15,14,15,2256600,"2024-10-07","PADA"
15,15,15,15,1510500,"2024-10-08","PADA"
14,15,14,15,1329600,"2024-10-09","PADA"
16,16,15,15,3696900,"2024-10-10","PADA"
15,16,15,16,1219300,"2024-10-11","PADA"
16,16,15,16,1646900,"2024-10-14","PADA"
16,17,16,16,2097700,"2024-10-15","PADA"
17,17,17,17,2053700,"2024-10-16","PADA"
17,17,17,17,1659900,"2024-10-17","PADA"
17,17,16,16,668600,"2024-10-18","PADA"
16,16,15,15,557600,"2024-10-21","PADA"
15,15,15,15,1541700,"2024-10-22","PADA"
15,15,15,15,956500,"2024-10-23","PADA"
15,15,15,15,215500,"2024-10-24","PADA"
15,15,14,15,625700,"2024-10-25","PADA"
15,15,14,15,821600,"2024-10-28","PADA"
14,14,14,14,2338800,"2024-10-29","PADA"
14,14,13,13,1195900,"2024-10-30","PADA"
13,13,12,12,1223400,"2024-10-31","PADA"
12,13,12,13,4624200,"2024-11-01","PADA"