"Open","High","Low","Close","Volume","Date","Emiten"
310,310,310,310,0,"2007-01-02","SHID"
330,330,300,300,21000,"2007-01-03","SHID"
315,315,255,280,280000,"2007-01-04","SHID"
280,280,280,280,1,"2007-01-05","SHID"
280,280,280,280,31000,"2007-01-08","SHID"
280,295,270,280,229500,"2007-01-09","SHID"
275,280,260,260,290500,"2007-01-10","SHID"
280,285,270,280,287500,"2007-01-11","SHID"
280,280,270,280,72500,"2007-01-12","SHID"
275,280,275,275,73500,"2007-01-15","SHID"
275,275,275,275,3,"2007-01-16","SHID"
280,280,280,280,500,"2007-01-17","SHID"
265,280,265,280,66500,"2007-01-18","SHID"
280,280,280,280,10500,"2007-01-19","SHID"
260,260,260,260,500,"2007-01-22","SHID"
285,285,275,285,137000,"2007-01-23","SHID"
285,290,280,280,58500,"2007-01-24","SHID"
270,285,270,285,10500,"2007-01-25","SHID"
285,285,285,285,2,"2007-01-26","SHID"
285,285,280,285,67500,"2007-01-29","SHID"
295,295,290,295,350500,"2007-01-30","SHID"
290,290,280,290,74500,"2007-01-31","SHID"
295,300,290,295,114500,"2007-02-01","SHID"
295,300,295,295,31000,"2007-02-02","SHID"
295,295,295,295,2,"2007-02-05","SHID"
295,295,295,295,2,"2007-02-06","SHID"
300,300,295,300,22000,"2007-02-07","SHID"
300,300,300,300,2,"2007-02-08","SHID"
265,270,265,270,1000,"2007-02-09","SHID"
330,330,330,330,2000,"2007-02-12","SHID"
270,290,270,290,21000,"2007-02-13","SHID"
295,295,295,295,1000,"2007-02-14","SHID"
280,295,280,295,29500,"2007-02-15","SHID"
295,295,295,295,0,"2007-02-16","SHID"
300,310,300,300,289000,"2007-02-19","SHID"
295,300,290,295,60500,"2007-02-20","SHID"
315,335,300,315,1326500,"2007-02-21","SHID"
310,310,305,310,54000,"2007-02-22","SHID"
310,310,310,310,2,"2007-02-23","SHID"
310,310,310,310,0,"2007-02-26","SHID"
285,285,285,285,52000,"2007-02-27","SHID"
280,290,275,280,230000,"2007-02-28","SHID"
300,300,285,300,174500,"2007-03-01","SHID"
300,315,290,300,311000,"2007-03-02","SHID"
280,280,280,280,35000,"2007-03-05","SHID"
280,325,275,310,60500,"2007-03-06","SHID"
310,330,305,310,1104000,"2007-03-07","SHID"
310,310,300,310,81000,"2007-03-08","SHID"
310,310,310,310,3,"2007-03-09","SHID"
310,310,300,310,25500,"2007-03-12","SHID"
300,340,300,325,2003500,"2007-03-13","SHID"
315,325,305,315,270000,"2007-03-14","SHID"
320,320,305,320,160500,"2007-03-15","SHID"
320,320,305,320,100500,"2007-03-16","SHID"
325,330,310,325,367500,"2007-03-20","SHID"
345,350,330,345,1260500,"2007-03-21","SHID"
340,350,330,340,369000,"2007-03-22","SHID"
325,340,325,325,45000,"2007-03-23","SHID"
325,335,320,325,42000,"2007-03-26","SHID"
335,335,310,335,40500,"2007-03-27","SHID"
330,330,320,330,227500,"2007-03-28","SHID"
330,330,330,330,3,"2007-03-29","SHID"
340,340,340,340,10000,"2007-03-30","SHID"
330,330,320,330,253000,"2007-04-02","SHID"
315,345,315,345,75000,"2007-04-03","SHID"
345,355,340,345,1349000,"2007-04-04","SHID"
330,330,310,330,194500,"2007-04-05","SHID"
335,335,330,335,3500,"2007-04-09","SHID"
325,335,320,325,416000,"2007-04-10","SHID"
320,320,310,320,509000,"2007-04-11","SHID"
315,325,315,325,65000,"2007-04-12","SHID"
310,310,310,310,10000,"2007-04-13","SHID"
310,310,310,310,1000,"2007-04-16","SHID"
310,310,310,310,0,"2007-04-17","SHID"
325,330,310,325,147500,"2007-04-18","SHID"
310,315,305,310,246500,"2007-04-19","SHID"
310,315,310,315,65500,"2007-04-20","SHID"
315,315,315,315,3,"2007-04-23","SHID"
315,320,315,315,41000,"2007-04-24","SHID"
315,325,310,315,205500,"2007-04-25","SHID"
305,310,305,305,270000,"2007-04-26","SHID"
300,315,270,300,37500,"2007-04-27","SHID"
305,315,305,305,22500,"2007-04-30","SHID"
315,315,305,315,80000,"2007-05-01","SHID"
330,330,330,330,1000,"2007-05-02","SHID"
330,330,300,300,1500,"2007-05-03","SHID"
300,325,300,325,104500,"2007-05-04","SHID"
310,325,310,310,55000,"2007-05-07","SHID"
310,310,310,310,3,"2007-05-08","SHID"
310,325,305,310,43500,"2007-05-09","SHID"
315,315,295,315,25000,"2007-05-10","SHID"
315,315,315,315,2,"2007-05-11","SHID"
320,320,300,300,33000,"2007-05-14","SHID"
300,300,300,300,3,"2007-05-15","SHID"
295,295,290,295,37500,"2007-05-16","SHID"
295,295,295,295,500,"2007-05-21","SHID"
300,300,295,300,35500,"2007-05-22","SHID"
300,300,285,300,42500,"2007-05-23","SHID"
290,315,290,315,52500,"2007-05-24","SHID"
315,315,315,315,2,"2007-05-25","SHID"
315,315,290,315,23500,"2007-05-28","SHID"
290,290,290,290,42500,"2007-05-29","SHID"
290,300,290,290,68000,"2007-05-30","SHID"
300,300,300,300,15000,"2007-05-31","SHID"
295,300,290,295,52500,"2007-06-04","SHID"
310,310,310,310,500,"2007-06-05","SHID"
300,300,300,300,50000,"2007-06-06","SHID"
305,310,295,305,222500,"2007-06-07","SHID"
295,295,295,295,145000,"2007-06-08","SHID"
305,305,300,305,2e+05,"2007-06-11","SHID"
305,405,305,400,4852500,"2007-06-12","SHID"
400,475,400,475,3491000,"2007-06-13","SHID"
490,515,405,420,25825000,"2007-06-14","SHID"
400,400,350,350,136000,"2007-06-15","SHID"
370,370,330,350,282500,"2007-06-18","SHID"
325,330,325,325,91500,"2007-06-19","SHID"
345,350,330,345,49500,"2007-06-20","SHID"
330,340,330,330,58000,"2007-06-21","SHID"
330,330,320,330,16000,"2007-06-22","SHID"
325,340,325,325,60000,"2007-06-25","SHID"
335,335,325,335,11000,"2007-06-26","SHID"
320,325,315,320,38500,"2007-06-27","SHID"
320,320,310,320,134000,"2007-06-28","SHID"
320,320,310,310,32500,"2007-06-29","SHID"
330,330,315,330,8500,"2007-07-02","SHID"
310,330,310,330,41000,"2007-07-03","SHID"
330,330,330,330,3,"2007-07-04","SHID"
330,330,330,330,23500,"2007-07-05","SHID"
310,330,310,330,5000,"2007-07-06","SHID"
315,335,315,335,178500,"2007-07-09","SHID"
330,330,320,330,3500,"2007-07-10","SHID"
335,335,320,335,66000,"2007-07-11","SHID"
335,370,335,370,3000,"2007-07-12","SHID"
370,370,370,370,0,"2007-07-13","SHID"
320,350,320,350,5500,"2007-07-16","SHID"
320,350,320,350,11000,"2007-07-17","SHID"
335,335,325,335,2500,"2007-07-18","SHID"
330,330,320,330,18500,"2007-07-19","SHID"
330,330,330,330,3,"2007-07-20","SHID"
330,330,330,330,0,"2007-07-23","SHID"
320,340,320,340,52000,"2007-07-24","SHID"
340,340,340,340,0,"2007-07-25","SHID"
310,350,305,350,20000,"2007-07-26","SHID"
340,340,330,330,60000,"2007-07-27","SHID"
320,325,320,325,35000,"2007-07-30","SHID"
320,355,320,355,45500,"2007-07-31","SHID"
315,320,310,315,112000,"2007-08-01","SHID"
325,325,315,325,12500,"2007-08-02","SHID"
315,315,315,315,6000,"2007-08-03","SHID"
300,325,300,325,18500,"2007-08-06","SHID"
315,325,315,315,15000,"2007-08-07","SHID"
315,315,315,315,0,"2007-08-08","SHID"
345,360,320,345,126000,"2007-08-09","SHID"
345,345,345,345,0,"2007-08-10","SHID"
345,345,345,345,0,"2007-08-13","SHID"
345,345,345,345,2,"2007-08-14","SHID"
300,330,300,330,378500,"2007-08-15","SHID"
290,290,290,290,12500,"2007-08-16","SHID"
295,300,290,295,92500,"2007-08-20","SHID"
305,310,290,305,119500,"2007-08-21","SHID"
300,300,300,300,5000,"2007-08-22","SHID"
295,325,295,315,1305000,"2007-08-23","SHID"
330,330,330,330,1000,"2007-08-24","SHID"
315,375,315,375,733500,"2007-08-27","SHID"
365,390,365,385,11363000,"2007-08-28","SHID"
385,385,385,385,0,"2007-08-29","SHID"
335,360,335,360,5500,"2007-08-30","SHID"
345,345,320,320,76000,"2007-08-31","SHID"
325,325,320,325,14000,"2007-09-03","SHID"
350,350,350,350,1000,"2007-09-04","SHID"
320,350,320,350,75000,"2007-09-05","SHID"
320,320,320,320,5000,"2007-09-06","SHID"
340,340,325,340,26500,"2007-09-07","SHID"
340,340,340,340,0,"2007-09-10","SHID"
345,345,340,345,1000,"2007-09-11","SHID"
345,350,345,345,35500,"2007-09-12","SHID"
325,325,325,325,150000,"2007-09-13","SHID"
330,330,330,330,20000,"2007-09-14","SHID"
345,345,315,315,11500,"2007-09-17","SHID"
315,315,315,315,2,"2007-09-18","SHID"
315,315,315,315,1,"2007-09-19","SHID"
325,325,325,325,1500,"2007-09-20","SHID"
325,325,325,325,0,"2007-09-21","SHID"
350,350,315,320,344500,"2007-09-24","SHID"
325,325,325,325,8500,"2007-09-25","SHID"
325,335,320,335,41000,"2007-09-26","SHID"
325,325,325,325,131000,"2007-09-27","SHID"
320,335,320,335,123000,"2007-09-28","SHID"
330,335,325,330,112500,"2007-10-01","SHID"
300,300,300,300,50000,"2007-10-02","SHID"
320,340,315,320,189500,"2007-10-03","SHID"
320,350,315,320,147000,"2007-10-04","SHID"
330,355,330,345,236000,"2007-10-05","SHID"
345,355,345,345,48000,"2007-10-08","SHID"
350,370,350,370,31000,"2007-10-09","SHID"
340,340,340,340,1000,"2007-10-10","SHID"
375,375,335,335,21500,"2007-10-11","SHID"
335,335,335,335,2,"2007-10-17","SHID"
335,335,335,335,1,"2007-10-18","SHID"
330,335,330,330,520000,"2007-10-19","SHID"
320,320,320,320,137500,"2007-10-22","SHID"
320,345,320,345,52000,"2007-10-23","SHID"
345,345,345,345,2,"2007-10-24","SHID"
345,400,340,400,4510000,"2007-10-25","SHID"
400,415,345,345,21469000,"2007-10-26","SHID"
355,355,340,355,155500,"2007-10-29","SHID"
355,365,340,345,52500,"2007-10-30","SHID"
355,355,345,355,45000,"2007-10-31","SHID"
345,375,345,345,2500,"2007-11-01","SHID"
345,345,345,345,0,"2007-11-02","SHID"
345,345,340,340,54000,"2007-11-05","SHID"
350,350,340,350,9500,"2007-11-06","SHID"
365,365,365,365,1000,"2007-11-07","SHID"
340,340,340,340,71000,"2007-11-08","SHID"
340,340,325,340,90000,"2007-11-09","SHID"
340,390,340,390,367000,"2007-11-12","SHID"
350,350,350,350,60000,"2007-11-13","SHID"
365,365,350,365,81500,"2007-11-14","SHID"
365,365,365,365,3,"2007-11-15","SHID"
365,375,365,375,58500,"2007-11-16","SHID"
375,375,375,375,2,"2007-11-19","SHID"
350,375,350,375,51500,"2007-11-20","SHID"
350,360,350,360,157000,"2007-11-21","SHID"
360,360,360,360,3,"2007-11-22","SHID"
360,360,360,360,15000,"2007-11-23","SHID"
360,390,360,390,13000,"2007-11-26","SHID"
390,390,390,390,2,"2007-11-27","SHID"
390,390,390,390,2,"2007-11-28","SHID"
360,370,360,360,199000,"2007-11-29","SHID"
360,380,360,380,301000,"2007-11-30","SHID"
360,360,360,360,15000,"2007-12-03","SHID"
360,360,360,360,2,"2007-12-04","SHID"
365,365,365,365,39000,"2007-12-05","SHID"
385,385,370,385,61000,"2007-12-06","SHID"
360,385,360,385,100500,"2007-12-07","SHID"
385,385,385,385,2,"2007-12-10","SHID"
385,385,370,385,35500,"2007-12-11","SHID"
385,385,385,385,2,"2007-12-12","SHID"
390,390,390,390,2500,"2007-12-13","SHID"
390,390,390,390,0,"2007-12-14","SHID"
390,390,390,390,2,"2007-12-17","SHID"
390,390,390,390,0,"2007-12-18","SHID"
340,370,340,370,86000,"2007-12-19","SHID"
340,375,340,375,1500,"2007-12-26","SHID"
345,345,345,345,10000,"2007-12-27","SHID"
345,385,350,385,103000,"2007-12-28","SHID"
385,385,385,385,0,"2007-12-31","SHID"
390,390,390,390,7000,"2008-01-02","SHID"
400,400,395,400,1500,"2008-01-03","SHID"
400,405,340,360,18309000,"2008-01-04","SHID"
310,355,310,340,122000,"2008-01-07","SHID"
325,325,315,325,138000,"2008-01-08","SHID"
310,325,310,310,105500,"2008-01-09","SHID"
310,320,300,310,89500,"2008-01-14","SHID"
305,310,305,305,237500,"2008-01-15","SHID"
300,315,290,300,211500,"2008-01-16","SHID"
305,345,300,345,176500,"2008-01-17","SHID"
310,310,310,310,5000,"2008-01-18","SHID"
300,310,300,300,65000,"2008-01-21","SHID"
300,300,250,300,401500,"2008-01-22","SHID"
300,300,300,300,2,"2008-01-23","SHID"
260,340,260,340,51000,"2008-01-24","SHID"
335,335,335,335,1e+05,"2008-01-25","SHID"
310,340,310,340,28000,"2008-01-28","SHID"
340,340,340,340,27500,"2008-01-29","SHID"
335,345,300,305,13310000,"2008-01-30","SHID"
310,310,300,310,158500,"2008-01-31","SHID"
305,305,300,305,8500,"2008-02-01","SHID"
300,300,295,300,19000,"2008-02-04","SHID"
300,300,300,300,2,"2008-02-05","SHID"
265,295,265,295,16000,"2008-02-06","SHID"
255,295,255,295,4500,"2008-02-11","SHID"
295,310,270,310,9000,"2008-02-12","SHID"
315,320,270,315,14500,"2008-02-13","SHID"
315,315,315,315,2,"2008-02-14","SHID"
280,285,280,280,178500,"2008-02-15","SHID"
280,280,280,280,9000,"2008-02-18","SHID"
275,290,270,290,43000,"2008-02-19","SHID"
270,290,265,270,55500,"2008-02-20","SHID"
270,280,270,270,27000,"2008-02-21","SHID"
285,285,270,270,87000,"2008-02-22","SHID"
280,280,265,280,91500,"2008-02-25","SHID"
270,270,270,270,57500,"2008-02-26","SHID"
270,280,265,270,83000,"2008-02-27","SHID"
260,280,260,280,29000,"2008-02-28","SHID"
280,295,280,295,2e+05,"2008-02-29","SHID"
295,295,295,295,2,"2008-03-03","SHID"
295,300,260,295,48500,"2008-03-04","SHID"
275,285,270,275,13000,"2008-03-05","SHID"
275,285,265,275,31000,"2008-03-06","SHID"
255,270,250,270,75500,"2008-03-10","SHID"
270,270,270,270,2,"2008-03-11","SHID"
260,295,260,295,18500,"2008-03-12","SHID"
265,285,265,285,4000,"2008-03-13","SHID"
270,270,245,270,112500,"2008-03-14","SHID"
215,270,215,270,18000,"2008-03-17","SHID"
270,275,225,270,2,"2008-03-18","SHID"
240,240,240,240,10000,"2008-03-19","SHID"
270,270,270,270,500,"2008-03-24","SHID"
285,285,280,285,2500,"2008-03-25","SHID"
285,285,285,285,2,"2008-03-26","SHID"
290,295,265,290,32000,"2008-03-27","SHID"
300,300,295,300,15500,"2008-03-28","SHID"
295,300,265,265,12000,"2008-03-31","SHID"
280,280,280,280,1000,"2008-04-01","SHID"
280,280,280,280,0,"2008-04-02","SHID"
280,280,280,280,2,"2008-04-03","SHID"
255,255,255,255,1000,"2008-04-04","SHID"
255,255,255,255,32000,"2008-04-07","SHID"
255,255,255,255,12500,"2008-04-08","SHID"
235,240,235,235,27500,"2008-04-09","SHID"
245,280,245,280,25500,"2008-04-10","SHID"
280,280,280,280,2,"2008-04-11","SHID"
235,265,235,265,8000,"2008-04-14","SHID"
240,240,240,240,2500,"2008-04-15","SHID"
260,260,260,260,1000,"2008-04-16","SHID"
260,280,260,280,25500,"2008-04-17","SHID"
245,250,245,245,45000,"2008-04-18","SHID"
260,260,240,250,21500,"2008-04-21","SHID"
260,260,240,250,101000,"2008-04-22","SHID"
250,260,240,250,177500,"2008-04-23","SHID"
240,250,235,240,197500,"2008-04-24","SHID"
240,240,230,240,64000,"2008-04-25","SHID"
255,255,245,255,19000,"2008-04-28","SHID"
245,255,245,255,20000,"2008-04-29","SHID"
255,255,255,255,0,"2008-04-30","SHID"
235,255,235,255,109000,"2008-05-05","SHID"
255,265,245,265,59000,"2008-05-06","SHID"
265,265,265,265,1000,"2008-05-07","SHID"
245,245,240,240,150000,"2008-05-08","SHID"
240,245,240,245,31500,"2008-05-09","SHID"
240,245,240,245,21000,"2008-05-12","SHID"
245,305,245,295,837000,"2008-05-13","SHID"
310,310,295,305,638500,"2008-05-14","SHID"
305,310,305,310,142500,"2008-05-15","SHID"
305,315,305,315,85000,"2008-05-16","SHID"
325,325,315,315,35000,"2008-05-21","SHID"
330,330,310,330,245000,"2008-05-22","SHID"
345,345,330,335,53500,"2008-05-23","SHID"
325,335,320,335,67000,"2008-05-26","SHID"
345,345,345,345,1000,"2008-05-27","SHID"
335,335,320,330,259000,"2008-05-28","SHID"
350,365,335,340,111500,"2008-05-29","SHID"
355,365,355,360,528000,"2008-05-30","SHID"
375,390,370,390,1201000,"2008-06-02","SHID"
390,435,370,435,2565500,"2008-06-03","SHID"
450,545,450,505,49694500,"2008-06-04","SHID"
510,530,450,470,40999000,"2008-06-05","SHID"
470,480,400,420,8881500,"2008-06-06","SHID"
390,410,365,390,599000,"2008-06-09","SHID"
350,400,350,370,710000,"2008-06-10","SHID"
365,370,350,365,501000,"2008-06-11","SHID"
355,390,350,385,912500,"2008-06-12","SHID"
395,400,355,400,490000,"2008-06-13","SHID"
400,415,355,365,11058500,"2008-06-16","SHID"
350,365,340,350,343000,"2008-06-17","SHID"
340,345,320,340,219500,"2008-06-18","SHID"
360,360,310,340,32000,"2008-06-19","SHID"
315,315,305,315,188500,"2008-06-20","SHID"
315,320,300,315,151000,"2008-06-23","SHID"
315,325,305,315,21500,"2008-06-24","SHID"
310,310,295,310,89000,"2008-06-25","SHID"
305,315,295,305,32000,"2008-06-26","SHID"
315,315,300,315,19500,"2008-06-27","SHID"
310,320,295,310,56500,"2008-06-30","SHID"
305,320,300,305,69500,"2008-07-01","SHID"
290,305,290,290,97500,"2008-07-02","SHID"
260,315,260,285,49000,"2008-07-03","SHID"
290,310,275,290,84000,"2008-07-04","SHID"
285,285,275,285,63500,"2008-07-07","SHID"
275,285,260,275,164000,"2008-07-08","SHID"
280,285,270,280,11000,"2008-07-09","SHID"
260,265,255,260,74000,"2008-07-10","SHID"
265,275,265,265,96500,"2008-07-11","SHID"
275,275,265,275,25500,"2008-07-14","SHID"
275,275,260,275,36500,"2008-07-15","SHID"
260,260,255,260,15000,"2008-07-16","SHID"
270,270,270,270,500,"2008-07-17","SHID"
260,260,250,260,50500,"2008-07-18","SHID"
285,285,285,285,1000,"2008-07-21","SHID"
275,275,255,255,43500,"2008-07-22","SHID"
270,275,265,270,16000,"2008-07-23","SHID"
270,270,270,270,1000,"2008-07-24","SHID"
270,270,265,270,2500,"2008-07-25","SHID"
250,270,250,270,31000,"2008-07-28","SHID"
280,280,270,280,33000,"2008-07-29","SHID"
270,270,260,270,158500,"2008-07-31","SHID"
265,265,260,265,24500,"2008-08-01","SHID"
265,265,255,265,51500,"2008-08-04","SHID"
260,260,255,260,78500,"2008-08-05","SHID"
265,265,255,265,99500,"2008-08-06","SHID"
260,260,255,260,36000,"2008-08-07","SHID"
260,260,250,260,83000,"2008-08-08","SHID"
260,260,250,260,25000,"2008-08-11","SHID"
255,255,250,255,12000,"2008-08-12","SHID"
255,255,245,255,66000,"2008-08-13","SHID"
245,260,245,260,28500,"2008-08-14","SHID"
255,265,245,255,122500,"2008-08-15","SHID"
240,240,240,240,11000,"2008-08-19","SHID"
250,250,240,250,18000,"2008-08-20","SHID"
250,250,250,250,3,"2008-08-21","SHID"
255,255,240,255,143500,"2008-08-22","SHID"
255,255,255,255,2,"2008-08-25","SHID"
255,255,255,255,2,"2008-08-26","SHID"
255,255,255,255,2,"2008-08-27","SHID"
240,255,240,255,35000,"2008-08-28","SHID"
240,255,240,255,2000,"2008-08-29","SHID"
250,265,250,265,294500,"2008-09-01","SHID"
270,280,265,270,483500,"2008-09-02","SHID"
270,280,265,270,308000,"2008-09-03","SHID"
270,270,265,270,117500,"2008-09-04","SHID"
260,265,260,260,78500,"2008-09-05","SHID"
265,265,260,265,2000,"2008-09-08","SHID"
250,250,245,250,45500,"2008-09-09","SHID"
235,235,235,235,42500,"2008-09-10","SHID"
230,255,230,255,11000,"2008-09-11","SHID"
260,260,250,260,8000,"2008-09-12","SHID"
230,230,210,210,95000,"2008-09-15","SHID"
210,210,195,210,76500,"2008-09-16","SHID"
215,215,210,215,7000,"2008-09-17","SHID"
225,225,225,225,500,"2008-09-18","SHID"
200,250,200,250,28000,"2008-09-19","SHID"
250,250,250,250,2,"2008-09-22","SHID"
295,295,295,295,1000,"2008-09-23","SHID"
225,240,225,240,5500,"2008-09-24","SHID"
285,285,235,235,6000,"2008-09-25","SHID"
240,240,235,240,33500,"2008-09-26","SHID"
225,225,200,200,180000,"2008-10-06","SHID"
195,205,190,195,44500,"2008-10-07","SHID"
180,180,180,180,10000,"2008-10-08","SHID"
180,180,180,180,0,"2008-10-09","SHID"
180,180,180,180,0,"2008-10-10","SHID"
180,180,180,180,0,"2008-10-13","SHID"
198,198,162,185,50500,"2008-10-14","SHID"
185,185,180,185,8500,"2008-10-15","SHID"
200,200,200,200,1000,"2008-10-16","SHID"
180,180,180,180,5000,"2008-10-17","SHID"
165,165,162,165,20000,"2008-10-20","SHID"
150,150,150,150,46500,"2008-10-21","SHID"
135,135,135,135,12000,"2008-10-22","SHID"
134,134,134,134,500,"2008-10-23","SHID"
145,145,145,145,1000,"2008-10-24","SHID"
145,145,145,145,0,"2008-10-27","SHID"
145,145,145,145,3,"2008-10-28","SHID"
135,135,135,135,25000,"2008-10-29","SHID"
145,145,143,145,10000,"2008-10-30","SHID"
154,154,154,154,1000,"2008-10-31","SHID"
178,178,178,178,3000,"2008-11-03","SHID"
178,178,178,178,0,"2008-11-04","SHID"
178,178,178,178,0,"2008-11-05","SHID"
178,178,178,178,0,"2008-11-06","SHID"
178,178,178,178,0,"2008-11-07","SHID"
180,180,180,180,2500,"2008-11-10","SHID"
195,195,195,195,1000,"2008-11-11","SHID"
195,195,195,195,3,"2008-11-12","SHID"
210,210,190,190,1000,"2008-11-13","SHID"
190,190,190,190,0,"2008-11-14","SHID"
190,190,190,190,0,"2008-11-17","SHID"
190,190,190,190,0,"2008-11-18","SHID"
171,171,171,171,500,"2008-11-19","SHID"
171,171,171,171,0,"2008-11-20","SHID"
171,171,171,171,3,"2008-11-21","SHID"
171,171,171,171,0,"2008-11-24","SHID"
171,171,171,171,3,"2008-11-25","SHID"
180,180,180,180,2500,"2008-11-26","SHID"
170,175,170,170,275000,"2008-11-27","SHID"
175,175,175,175,1000,"2008-11-28","SHID"
175,175,175,175,3,"2008-12-01","SHID"
175,175,175,175,0,"2008-12-02","SHID"
170,177,158,158,371500,"2008-12-03","SHID"
143,144,143,143,93000,"2008-12-04","SHID"
140,147,129,130,7500,"2008-12-05","SHID"
149,154,140,140,26000,"2008-12-09","SHID"
139,145,138,139,462500,"2008-12-10","SHID"
140,140,130,140,4500,"2008-12-11","SHID"
160,160,126,145,6500,"2008-12-12","SHID"
164,165,133,133,4000,"2008-12-15","SHID"
155,155,125,155,126500,"2008-12-16","SHID"
140,155,140,155,25500,"2008-12-17","SHID"
155,155,155,155,2,"2008-12-18","SHID"
170,170,170,170,2500,"2008-12-19","SHID"
170,183,163,180,1112500,"2008-12-22","SHID"
162,162,162,162,1000,"2008-12-23","SHID"
170,181,146,146,1460000,"2008-12-24","SHID"
148,148,135,148,34000,"2008-12-30","SHID"
148,148,148,148,0,"2008-12-31","SHID"
147,147,147,147,5000,"2009-01-05","SHID"
135,146,135,146,10000,"2009-01-06","SHID"
135,140,135,135,147000,"2009-01-07","SHID"
145,145,139,145,4000,"2009-01-08","SHID"
147,147,147,147,500,"2009-01-09","SHID"
147,147,147,147,2,"2009-01-12","SHID"
147,147,147,147,2,"2009-01-13","SHID"
139,150,139,150,50000,"2009-01-14","SHID"
150,150,150,150,2,"2009-01-15","SHID"
152,152,152,152,1000,"2009-01-16","SHID"
135,195,130,195,911000,"2009-01-19","SHID"
195,195,195,195,2,"2009-01-20","SHID"
150,180,150,180,6000,"2009-01-21","SHID"
180,180,180,180,2,"2009-01-22","SHID"
180,180,180,180,2,"2009-01-23","SHID"
183,184,178,183,2432000,"2009-01-27","SHID"
183,183,183,183,2,"2009-01-28","SHID"
182,186,170,170,1537000,"2009-01-29","SHID"
150,170,150,150,43500,"2009-01-30","SHID"
170,170,130,145,59500,"2009-02-02","SHID"
160,160,160,160,500,"2009-02-03","SHID"
180,180,150,154,217500,"2009-02-04","SHID"
159,160,140,145,11000,"2009-02-05","SHID"
150,150,150,150,500,"2009-02-06","SHID"
130,150,130,150,20000,"2009-02-09","SHID"
136,150,136,150,21000,"2009-02-10","SHID"
150,150,150,150,2,"2009-02-11","SHID"
150,150,150,150,2,"2009-02-12","SHID"
150,171,150,170,2412000,"2009-02-13","SHID"
175,175,166,175,52000,"2009-02-16","SHID"
173,173,173,173,1000,"2009-02-17","SHID"
180,185,173,180,33000,"2009-02-18","SHID"
183,200,183,200,85000,"2009-02-19","SHID"
200,200,200,200,2,"2009-02-20","SHID"
190,200,190,200,10500,"2009-02-23","SHID"
200,200,200,200,2,"2009-02-24","SHID"
155,200,155,185,318000,"2009-02-25","SHID"
180,196,180,196,5000,"2009-02-26","SHID"
196,196,196,196,2,"2009-02-27","SHID"
196,196,196,196,2,"2009-03-02","SHID"
190,192,190,190,724000,"2009-03-03","SHID"
190,190,190,190,2,"2009-03-04","SHID"
150,180,150,180,13500,"2009-03-05","SHID"
151,180,151,179,2000,"2009-03-06","SHID"
179,179,179,179,2,"2009-03-10","SHID"
191,191,191,191,500,"2009-03-11","SHID"
175,215,171,175,6406500,"2009-03-12","SHID"
167,179,167,167,1372000,"2009-03-13","SHID"
168,168,157,158,17000,"2009-03-16","SHID"
170,173,169,170,17000,"2009-03-17","SHID"
163,167,160,163,24000,"2009-03-18","SHID"
163,169,150,155,113500,"2009-03-19","SHID"
162,165,145,162,121000,"2009-03-20","SHID"
162,169,160,162,69000,"2009-03-23","SHID"
165,170,155,155,40000,"2009-03-24","SHID"
152,165,152,160,36000,"2009-03-25","SHID"
160,160,160,160,3,"2009-03-27","SHID"
155,155,155,155,38000,"2009-03-30","SHID"
155,155,155,155,3,"2009-03-31","SHID"
155,165,155,165,2000,"2009-04-01","SHID"
165,165,165,165,2,"2009-04-02","SHID"
155,155,155,155,57500,"2009-04-03","SHID"
160,160,160,160,3000,"2009-04-06","SHID"
160,160,160,160,5000,"2009-04-07","SHID"
150,151,150,150,41000,"2009-04-08","SHID"
150,150,150,150,0,"2009-04-09","SHID"
167,167,167,167,500,"2009-04-13","SHID"
157,157,156,157,5500,"2009-04-14","SHID"
156,156,156,156,10500,"2009-04-15","SHID"
155,166,149,155,42000,"2009-04-16","SHID"
150,157,150,152,88000,"2009-04-17","SHID"
150,152,150,150,70000,"2009-04-20","SHID"
148,151,148,148,142500,"2009-04-22","SHID"
148,148,148,148,3,"2009-04-23","SHID"
138,172,135,156,64000,"2009-04-24","SHID"
155,155,155,155,25000,"2009-04-27","SHID"
155,155,155,155,2,"2009-04-28","SHID"
152,155,150,152,55500,"2009-04-29","SHID"
154,154,150,154,18000,"2009-04-30","SHID"
150,155,150,150,33000,"2009-05-01","SHID"
150,150,150,150,6500,"2009-05-04","SHID"
158,159,158,158,1000,"2009-05-05","SHID"
141,152,141,152,8500,"2009-05-06","SHID"
157,157,157,157,500,"2009-05-07","SHID"
155,172,155,172,80500,"2009-05-08","SHID"
172,172,172,172,2,"2009-05-11","SHID"
156,167,151,156,42000,"2009-05-12","SHID"
171,171,171,171,1000,"2009-05-13","SHID"
171,171,171,171,2,"2009-05-14","SHID"
171,171,171,171,2,"2009-05-15","SHID"
171,171,171,171,2,"2009-05-18","SHID"
152,152,150,152,80000,"2009-05-19","SHID"
172,172,155,159,8500,"2009-05-20","SHID"
159,159,159,159,0,"2009-05-21","SHID"
157,160,155,157,191500,"2009-05-22","SHID"
162,162,157,162,11000,"2009-05-25","SHID"
152,152,152,152,19000,"2009-05-26","SHID"
169,169,153,153,77000,"2009-05-27","SHID"
153,153,153,153,8000,"2009-05-28","SHID"
154,154,152,154,1500,"2009-05-29","SHID"
154,154,154,154,21500,"2009-06-01","SHID"
160,160,155,160,16000,"2009-06-02","SHID"
155,165,155,165,5500,"2009-06-03","SHID"
173,173,167,173,19500,"2009-06-04","SHID"
160,171,160,171,29500,"2009-06-05","SHID"
165,172,165,165,281000,"2009-06-08","SHID"
168,173,168,168,67000,"2009-06-09","SHID"
168,190,168,185,487500,"2009-06-10","SHID"
180,180,180,180,500,"2009-06-11","SHID"
179,188,179,179,409500,"2009-06-12","SHID"
180,180,180,180,500,"2009-06-15","SHID"
180,180,175,180,250000,"2009-06-16","SHID"
189,189,189,189,500,"2009-06-17","SHID"
180,180,165,180,175500,"2009-06-18","SHID"
180,180,175,180,249000,"2009-06-19","SHID"
190,190,180,180,13000,"2009-06-22","SHID"
185,185,178,185,2000,"2009-06-23","SHID"
190,190,190,190,500,"2009-06-24","SHID"
183,185,177,183,37500,"2009-06-25","SHID"
178,185,178,178,50500,"2009-06-26","SHID"
184,196,178,184,264000,"2009-06-29","SHID"
191,200,186,191,930000,"2009-06-30","SHID"
196,196,188,196,53000,"2009-07-01","SHID"
194,240,194,230,600500,"2009-07-02","SHID"
240,280,240,265,585500,"2009-07-03","SHID"
275,285,260,275,509000,"2009-07-06","SHID"
270,270,270,270,5500,"2009-07-07","SHID"
270,270,270,270,0,"2009-07-08","SHID"
265,265,255,265,921000,"2009-07-09","SHID"
300,300,265,265,443000,"2009-07-10","SHID"
265,265,260,265,145500,"2009-07-13","SHID"
250,330,220,225,11455000,"2009-07-14","SHID"
225,235,220,225,178000,"2009-07-15","SHID"
225,225,200,200,203500,"2009-07-16","SHID"
200,200,189,200,936000,"2009-07-17","SHID"
200,200,200,200,0,"2009-07-20","SHID"
200,220,198,220,176500,"2009-07-21","SHID"
215,230,215,215,78000,"2009-07-22","SHID"
225,225,210,225,45500,"2009-07-23","SHID"
235,235,210,210,56000,"2009-07-24","SHID"
210,235,210,225,228000,"2009-07-27","SHID"
225,245,225,245,234000,"2009-07-28","SHID"
225,240,225,225,1e+05,"2009-07-29","SHID"
235,235,225,235,13500,"2009-07-30","SHID"
230,235,230,230,73500,"2009-07-31","SHID"
235,240,225,235,96000,"2009-08-03","SHID"
235,235,230,235,75000,"2009-08-04","SHID"
240,240,230,240,146500,"2009-08-05","SHID"
245,245,235,245,176000,"2009-08-06","SHID"
250,265,245,250,728500,"2009-08-07","SHID"
250,270,245,265,351500,"2009-08-10","SHID"
265,265,265,265,75000,"2009-08-11","SHID"
260,270,255,270,150000,"2009-08-12","SHID"
280,285,270,280,152500,"2009-08-13","SHID"
295,350,295,350,1034500,"2009-08-14","SHID"
350,420,325,350,17191500,"2009-08-18","SHID"
350,360,315,325,15615500,"2009-08-19","SHID"
320,330,320,320,240500,"2009-08-20","SHID"
330,330,315,330,213500,"2009-08-21","SHID"
330,410,330,410,2230000,"2009-08-24","SHID"
415,435,345,370,38098500,"2009-08-25","SHID"
380,390,335,360,218000,"2009-08-26","SHID"
330,335,315,330,280500,"2009-08-27","SHID"
310,320,310,310,94000,"2009-08-28","SHID"
320,320,310,320,56000,"2009-08-31","SHID"
300,320,300,320,47500,"2009-09-01","SHID"
300,330,275,330,154500,"2009-09-02","SHID"
330,330,275,300,33500,"2009-09-03","SHID"
300,300,290,300,8000,"2009-09-04","SHID"
300,300,295,300,37500,"2009-09-07","SHID"
275,310,275,310,110000,"2009-09-08","SHID"
295,300,290,295,72000,"2009-09-09","SHID"
260,290,240,290,288000,"2009-09-10","SHID"
290,330,290,330,453000,"2009-09-11","SHID"
330,350,330,330,14500,"2009-09-14","SHID"
280,305,280,305,101000,"2009-09-15","SHID"
295,295,290,295,37500,"2009-09-16","SHID"
325,325,290,295,80000,"2009-09-17","SHID"
285,290,285,285,60000,"2009-09-24","SHID"
280,300,280,300,6000,"2009-09-25","SHID"
320,320,320,320,500,"2009-09-28","SHID"
310,315,310,310,2500,"2009-09-29","SHID"
315,315,290,290,10000,"2009-09-30","SHID"
285,290,280,285,17000,"2009-10-01","SHID"
280,285,280,280,6000,"2009-10-02","SHID"
285,295,280,285,28000,"2009-10-05","SHID"
290,290,285,290,12000,"2009-10-06","SHID"
285,350,280,285,666500,"2009-10-07","SHID"
265,295,265,280,26000,"2009-10-08","SHID"
300,300,285,300,42000,"2009-10-09","SHID"
290,300,285,290,19000,"2009-10-12","SHID"
285,330,280,300,1429000,"2009-10-13","SHID"
295,305,285,295,162000,"2009-10-14","SHID"
295,300,290,295,51000,"2009-10-15","SHID"
305,305,295,305,178500,"2009-10-16","SHID"
295,305,290,295,220500,"2009-10-19","SHID"
300,300,295,300,113500,"2009-10-20","SHID"
295,295,295,295,500,"2009-10-21","SHID"
280,300,280,295,282500,"2009-10-22","SHID"
300,305,295,300,548000,"2009-10-23","SHID"
305,310,300,305,320500,"2009-10-26","SHID"
305,315,300,305,649000,"2009-10-27","SHID"
305,305,305,305,168000,"2009-10-28","SHID"
295,295,280,295,470000,"2009-10-29","SHID"
295,295,295,295,45000,"2009-10-30","SHID"
265,295,265,295,525500,"2009-11-02","SHID"
300,300,295,300,70000,"2009-11-03","SHID"
300,300,300,300,51000,"2009-11-04","SHID"
295,300,295,295,12500,"2009-11-05","SHID"
295,295,295,295,2e+05,"2009-11-06","SHID"
295,295,295,295,150000,"2009-11-09","SHID"
295,295,295,295,94000,"2009-11-10","SHID"
295,295,295,295,2000,"2009-11-11","SHID"
295,295,295,295,79500,"2009-11-12","SHID"
295,295,295,295,0,"2009-11-13","SHID"
290,295,290,290,205000,"2009-11-16","SHID"
295,295,295,295,25000,"2009-11-17","SHID"
295,295,295,295,3500,"2009-11-18","SHID"
290,295,290,290,364000,"2009-11-19","SHID"
290,290,290,290,10000,"2009-11-20","SHID"
290,290,290,290,175000,"2009-11-23","SHID"
310,310,300,310,1774500,"2009-11-24","SHID"
315,320,310,315,2090500,"2009-11-25","SHID"
305,320,305,305,891500,"2009-11-26","SHID"
320,330,300,320,2473000,"2009-11-30","SHID"
330,360,325,330,6333500,"2009-12-01","SHID"
330,365,330,345,5715000,"2009-12-02","SHID"
350,370,350,355,3241000,"2009-12-03","SHID"
355,365,350,350,3495500,"2009-12-04","SHID"
345,360,345,350,1310500,"2009-12-07","SHID"
350,365,350,355,897500,"2009-12-08","SHID"
350,355,350,350,1e+06,"2009-12-09","SHID"
365,365,350,365,1602500,"2009-12-10","SHID"
380,390,365,380,5697500,"2009-12-11","SHID"
375,380,370,375,2055000,"2009-12-14","SHID"
365,370,365,365,1425000,"2009-12-15","SHID"
365,380,360,365,3710000,"2009-12-16","SHID"
360,365,360,360,851000,"2009-12-17","SHID"
360,360,360,360,800500,"2009-12-21","SHID"
360,370,360,360,1848500,"2009-12-22","SHID"
360,365,360,360,827500,"2009-12-23","SHID"
370,390,370,385,2468500,"2009-12-28","SHID"
400,410,390,400,2528500,"2009-12-29","SHID"
400,405,400,400,1865000,"2009-12-30","SHID"
395,400,395,395,840000,"2010-01-04","SHID"
395,405,395,395,1770000,"2010-01-05","SHID"
390,395,390,390,1123500,"2010-01-06","SHID"
395,395,395,395,1227500,"2010-01-07","SHID"
410,420,395,410,5513000,"2010-01-08","SHID"
395,410,395,395,3357000,"2010-01-11","SHID"
395,395,395,395,1019000,"2010-01-12","SHID"
395,405,390,395,3704000,"2010-01-13","SHID"
390,395,390,390,1319500,"2010-01-14","SHID"
385,390,385,385,1120000,"2010-01-15","SHID"
385,390,380,380,1557000,"2010-01-18","SHID"
370,380,370,370,2063000,"2010-01-19","SHID"
375,380,375,375,1343000,"2010-01-20","SHID"
375,380,375,375,510000,"2010-01-21","SHID"
375,375,375,375,1255000,"2010-01-22","SHID"
380,385,375,380,1372000,"2010-01-25","SHID"
380,380,380,380,1307500,"2010-01-26","SHID"
385,385,385,385,1e+06,"2010-01-27","SHID"
380,385,380,380,1370500,"2010-01-28","SHID"
380,385,380,380,1475500,"2010-01-29","SHID"
380,380,380,380,1e+06,"2010-02-01","SHID"
380,385,375,380,1074000,"2010-02-02","SHID"
375,385,375,375,1371500,"2010-02-03","SHID"
375,380,375,375,1075000,"2010-02-04","SHID"
365,365,365,365,762500,"2010-02-05","SHID"
360,365,360,360,276000,"2010-02-08","SHID"
360,365,360,360,865500,"2010-02-09","SHID"
360,360,360,360,75000,"2010-02-10","SHID"
360,365,360,360,1081500,"2010-02-11","SHID"
360,360,360,360,790000,"2010-02-12","SHID"
360,360,360,360,950000,"2010-02-15","SHID"
360,360,360,360,555000,"2010-02-16","SHID"
385,395,365,385,1339500,"2010-02-17","SHID"
380,385,380,380,549500,"2010-02-18","SHID"
380,380,380,380,612500,"2010-02-19","SHID"
380,380,380,380,5e+05,"2010-02-22","SHID"
380,380,380,380,5e+05,"2010-02-23","SHID"
380,380,380,380,527500,"2010-02-24","SHID"
380,380,380,380,5e+05,"2010-02-25","SHID"
405,405,380,405,4928000,"2010-03-01","SHID"
395,410,395,395,1689500,"2010-03-02","SHID"
385,400,375,385,1467500,"2010-03-03","SHID"
380,400,380,380,7362000,"2010-03-04","SHID"
380,385,380,380,1567000,"2010-03-05","SHID"
385,390,380,385,1442500,"2010-03-08","SHID"
400,400,385,400,4978500,"2010-03-09","SHID"
415,420,405,415,4340500,"2010-03-10","SHID"
425,450,415,425,11301500,"2010-03-11","SHID"
435,445,430,435,4891000,"2010-03-12","SHID"
425,450,425,425,7794500,"2010-03-15","SHID"
435,455,430,435,5776500,"2010-03-17","SHID"
440,445,440,440,8943000,"2010-03-18","SHID"
445,460,445,445,5195000,"2010-03-19","SHID"
445,445,445,445,10087500,"2010-03-22","SHID"
445,455,445,445,6040000,"2010-03-23","SHID"
450,450,445,450,3847000,"2010-03-24","SHID"
450,450,450,450,7826000,"2010-03-25","SHID"
455,455,455,455,5001000,"2010-03-26","SHID"
475,495,455,475,7617000,"2010-03-29","SHID"
475,480,475,475,7643000,"2010-03-30","SHID"
480,480,480,480,10130000,"2010-03-31","SHID"
480,480,480,480,10062500,"2010-04-01","SHID"
485,485,480,485,10039500,"2010-04-05","SHID"
480,480,480,480,10021500,"2010-04-06","SHID"
480,485,480,480,10391500,"2010-04-07","SHID"
480,480,480,480,10248500,"2010-04-08","SHID"
480,485,480,480,10132500,"2010-04-09","SHID"
500,520,485,500,15049000,"2010-04-12","SHID"
500,510,500,500,15639000,"2010-04-13","SHID"
510,520,500,510,16750500,"2010-04-14","SHID"
510,510,510,510,12516000,"2010-04-15","SHID"
510,510,510,510,8399500,"2010-04-16","SHID"
510,510,500,510,7936000,"2010-04-19","SHID"
500,510,500,500,15536000,"2010-04-20","SHID"
510,510,500,510,15110000,"2010-04-21","SHID"
500,510,500,500,15032000,"2010-04-22","SHID"
500,510,500,500,15185000,"2010-04-23","SHID"
510,520,500,510,24550000,"2010-04-26","SHID"
530,550,510,530,40846000,"2010-04-27","SHID"
520,540,500,520,17759000,"2010-04-28","SHID"
530,540,520,530,8699000,"2010-04-29","SHID"
530,540,520,530,4307500,"2010-04-30","SHID"
590,590,530,590,15635000,"2010-05-03","SHID"
550,610,550,550,7302500,"2010-05-04","SHID"
520,540,520,520,14044000,"2010-05-05","SHID"
510,530,510,510,6803000,"2010-05-06","SHID"
480,500,475,480,4056500,"2010-05-07","SHID"
500,520,500,520,7023500,"2010-05-10","SHID"
510,520,485,510,8225000,"2010-05-11","SHID"
510,510,510,510,7548500,"2010-05-12","SHID"
490,510,490,490,12790500,"2010-05-14","SHID"
485,485,480,485,5030500,"2010-05-17","SHID"
485,485,480,485,7660000,"2010-05-18","SHID"
480,480,480,480,5085000,"2010-05-19","SHID"
465,480,465,465,7547000,"2010-05-20","SHID"
440,445,440,440,5207500,"2010-05-21","SHID"
455,455,440,455,8276500,"2010-05-24","SHID"
440,440,435,440,5285000,"2010-05-25","SHID"
460,465,440,460,10797000,"2010-05-26","SHID"
470,470,455,470,10313000,"2010-05-27","SHID"
480,480,470,480,7860000,"2010-05-31","SHID"
470,475,470,470,11411500,"2010-06-01","SHID"
470,475,470,470,7552500,"2010-06-02","SHID"
485,485,475,485,15432000,"2010-06-03","SHID"
480,485,480,480,9945000,"2010-06-04","SHID"
465,475,465,465,7849000,"2010-06-07","SHID"
475,475,465,475,12784000,"2010-06-08","SHID"
480,480,475,480,7740000,"2010-06-09","SHID"
510,520,480,510,14399500,"2010-06-10","SHID"
530,540,520,530,9887000,"2010-06-11","SHID"
530,560,520,530,12845500,"2010-06-14","SHID"
530,530,510,530,10169500,"2010-06-15","SHID"
530,530,530,530,12524000,"2010-06-16","SHID"
550,550,510,550,13480500,"2010-06-17","SHID"
530,550,530,530,11555500,"2010-06-18","SHID"
540,570,530,540,18920000,"2010-06-21","SHID"
540,540,530,540,12490500,"2010-06-22","SHID"
550,560,530,550,14618000,"2010-06-23","SHID"
590,680,560,590,38138000,"2010-06-24","SHID"
630,670,560,630,40215000,"2010-06-25","SHID"
640,650,630,640,15944000,"2010-06-28","SHID"
630,640,630,630,13737000,"2010-06-29","SHID"
630,640,630,630,13982500,"2010-06-30","SHID"
630,640,620,630,11706500,"2010-07-01","SHID"
640,650,630,640,15497500,"2010-07-02","SHID"
680,690,650,680,5870500,"2010-07-05","SHID"
700,730,680,700,5593000,"2010-07-06","SHID"
700,710,700,700,4029500,"2010-07-07","SHID"
740,750,700,740,2462500,"2010-07-08","SHID"
720,740,720,720,1913000,"2010-07-09","SHID"
730,740,720,730,2267000,"2010-07-12","SHID"
730,740,730,730,2214500,"2010-07-13","SHID"
730,740,730,730,2420500,"2010-07-14","SHID"
730,730,730,730,2272000,"2010-07-15","SHID"
730,730,730,730,2250500,"2010-07-16","SHID"
720,720,720,720,2029500,"2010-07-19","SHID"
730,740,730,730,1607500,"2010-07-20","SHID"
730,740,730,730,1547500,"2010-07-21","SHID"
730,730,730,730,1680000,"2010-07-22","SHID"
740,740,730,740,1660500,"2010-07-23","SHID"
730,740,730,730,1561500,"2010-07-26","SHID"
730,750,730,730,1648500,"2010-07-27","SHID"
740,740,740,740,2054000,"2010-07-28","SHID"
750,760,740,750,2355500,"2010-07-29","SHID"
740,750,730,740,1597000,"2010-07-30","SHID"
730,740,730,730,1534000,"2010-08-02","SHID"
730,740,730,730,1583000,"2010-08-03","SHID"
730,730,730,730,1500000,"2010-08-04","SHID"
730,740,730,730,1531000,"2010-08-05","SHID"
730,740,730,730,1613000,"2010-08-06","SHID"
730,740,730,730,1505000,"2010-08-09","SHID"
730,740,730,730,1554000,"2010-08-10","SHID"
730,730,730,730,1500000,"2010-08-11","SHID"
730,740,730,730,1545000,"2010-08-12","SHID"
730,730,730,730,1532500,"2010-08-13","SHID"
730,730,730,730,1500000,"2010-08-16","SHID"
760,770,740,760,2021500,"2010-08-18","SHID"
780,780,760,780,2272000,"2010-08-19","SHID"
780,780,770,780,2200000,"2010-08-20","SHID"
780,790,770,780,2058500,"2010-08-23","SHID"
770,780,770,770,1568500,"2010-08-24","SHID"
780,780,770,780,1788000,"2010-08-25","SHID"
790,790,770,790,1600000,"2010-08-26","SHID"
810,810,790,810,1600000,"2010-08-27","SHID"
820,830,810,820,1684000,"2010-08-30","SHID"
810,830,810,810,1919500,"2010-08-31","SHID"
840,840,820,840,2361500,"2010-09-01","SHID"
860,860,830,860,1640500,"2010-09-02","SHID"
900,900,860,900,1624000,"2010-09-03","SHID"
950,960,910,950,2170000,"2010-09-06","SHID"
980,980,960,980,1877000,"2010-09-07","SHID"
980,990,980,980,2072500,"2010-09-15","SHID"
960,990,960,960,2314000,"2010-09-16","SHID"
970,970,960,970,2062500,"2010-09-17","SHID"
970,990,970,970,1825000,"2010-09-20","SHID"
970,980,970,970,1697500,"2010-09-21","SHID"
970,980,970,970,2071000,"2010-09-22","SHID"
970,980,970,970,2159000,"2010-09-23","SHID"
970,990,970,970,2024000,"2010-09-24","SHID"
980,990,970,980,2039000,"2010-09-27","SHID"
980,980,970,980,2069000,"2010-09-28","SHID"
1000,1040,980,1000,2725500,"2010-09-29","SHID"
980,1080,980,980,2141000,"2010-09-30","SHID"
980,990,980,980,1881000,"2010-10-01","SHID"
990,1000,990,990,3147500,"2010-10-04","SHID"
1010,1010,980,1010,4185000,"2010-10-05","SHID"
1040,1060,1010,1040,6882500,"2010-10-06","SHID"
1070,1110,1020,1070,14166000,"2010-10-07","SHID"
1100,1110,1050,1100,7829000,"2010-10-08","SHID"
1140,1150,1110,1140,10660000,"2010-10-11","SHID"
1190,1190,1140,1190,15033000,"2010-10-12","SHID"
1210,1230,1180,1210,16365500,"2010-10-13","SHID"
1190,1230,1150,1190,17486000,"2010-10-14","SHID"
1190,1200,1180,1190,8e+06,"2010-10-15","SHID"
1140,1190,1130,1140,7436000,"2010-10-18","SHID"
1170,1180,1140,1170,9593000,"2010-10-19","SHID"
1170,1170,1140,1170,10665500,"2010-10-20","SHID"
1180,1180,1170,1180,10354000,"2010-10-21","SHID"
1190,1200,1170,1190,7848500,"2010-10-22","SHID"
1210,1210,1200,1210,9020000,"2010-10-25","SHID"
1220,1250,1210,1220,10126000,"2010-10-26","SHID"
1190,1230,1170,1190,17240000,"2010-10-27","SHID"
1200,1200,1180,1200,9256500,"2010-10-28","SHID"
1160,1200,1150,1160,9936500,"2010-10-29","SHID"
1130,1180,1120,1130,9189500,"2010-11-01","SHID"
1160,1160,1120,1160,10582000,"2010-11-02","SHID"
1180,1230,1160,1180,14145000,"2010-11-03","SHID"
1190,1200,1170,1190,9569000,"2010-11-04","SHID"
1190,1200,1180,1190,8365500,"2010-11-05","SHID"
1220,1220,1180,1220,9610500,"2010-11-08","SHID"
1210,1220,1190,1210,8354500,"2010-11-09","SHID"
1210,1210,1200,1210,11824500,"2010-11-10","SHID"
1230,1260,1210,1230,9301000,"2010-11-11","SHID"
1190,1220,1180,1190,9355500,"2010-11-12","SHID"
1180,1190,1150,1180,8263500,"2010-11-15","SHID"
1200,1220,1180,1200,9399500,"2010-11-16","SHID"
1230,1240,1210,1230,10824500,"2010-11-18","SHID"
1260,1280,1240,1260,16541000,"2010-11-19","SHID"
1250,1290,1250,1250,18781500,"2010-11-22","SHID"
1180,1260,1180,1180,16489000,"2010-11-23","SHID"
1160,1200,1100,1160,10086000,"2010-11-24","SHID"
1210,1210,1160,1210,7664000,"2010-11-25","SHID"
1150,1200,1140,1150,8283000,"2010-11-26","SHID"
1110,1150,1100,1110,4688500,"2010-11-29","SHID"
1080,1130,1080,1080,5966500,"2010-11-30","SHID"
1050,1090,1050,1050,10191500,"2010-12-01","SHID"
1060,1090,1050,1060,8459500,"2010-12-02","SHID"
1060,1090,1050,1060,5694500,"2010-12-03","SHID"
1100,1110,1060,1100,9574000,"2010-12-06","SHID"
1080,1120,1080,1080,4690000,"2010-12-08","SHID"
1080,1090,1060,1080,6175500,"2010-12-09","SHID"
1060,1080,1040,1060,5710500,"2010-12-10","SHID"
1060,1080,1060,1060,4554000,"2010-12-13","SHID"
1090,1100,1060,1090,4931000,"2010-12-14","SHID"
1050,1110,1050,1050,4447500,"2010-12-15","SHID"
1000,1050,1000,1000,4224000,"2010-12-16","SHID"
1030,1040,990,1030,5180500,"2010-12-17","SHID"
1000,1030,1000,1000,4417500,"2010-12-20","SHID"
1040,1040,1010,1040,5193000,"2010-12-21","SHID"
1050,1050,1030,1050,3311000,"2010-12-22","SHID"
1040,1060,1040,1040,1611500,"2010-12-23","SHID"
1020,1040,1020,1020,1796500,"2010-12-27","SHID"
1030,1040,1030,1030,1179500,"2010-12-28","SHID"
1040,1050,1030,1040,1428500,"2010-12-29","SHID"
1040,1060,1040,1040,1706500,"2010-12-30","SHID"
1060,1060,1040,1060,1786500,"2011-01-03","SHID"
1060,1090,1050,1060,3847500,"2011-01-04","SHID"
1060,1070,1030,1060,3562000,"2011-01-05","SHID"
1010,1060,1000,1010,3738000,"2011-01-06","SHID"
990,1010,980,990,1013000,"2011-01-07","SHID"
950,1000,940,950,2768500,"2011-01-10","SHID"
970,990,960,970,2408000,"2011-01-11","SHID"
1010,1020,970,1010,5427000,"2011-01-12","SHID"
980,1030,980,980,3198500,"2011-01-13","SHID"
960,980,950,960,2583500,"2011-01-14","SHID"
930,960,930,930,2548000,"2011-01-17","SHID"
980,980,940,980,4288500,"2011-01-18","SHID"
970,990,970,970,3013000,"2011-01-19","SHID"
950,980,950,950,957500,"2011-01-20","SHID"
940,940,920,940,2291000,"2011-01-21","SHID"
910,940,910,910,1315500,"2011-01-24","SHID"
970,980,910,970,7727500,"2011-01-25","SHID"
1000,1010,950,1000,3714000,"2011-01-26","SHID"
1010,1020,1000,1010,2301500,"2011-01-27","SHID"
990,1020,980,990,1053000,"2011-01-28","SHID"
960,980,950,960,1467000,"2011-01-31","SHID"
990,1000,970,990,2152000,"2011-02-01","SHID"
1040,1040,1000,1040,3033500,"2011-02-02","SHID"
1020,1040,1020,1020,1262000,"2011-02-04","SHID"
990,1020,990,990,1772000,"2011-02-07","SHID"
980,990,980,980,536000,"2011-02-08","SHID"
950,980,950,950,1897500,"2011-02-09","SHID"
920,940,920,920,611000,"2011-02-10","SHID"
900,910,890,900,806500,"2011-02-11","SHID"
910,920,900,910,3257000,"2011-02-14","SHID"
910,910,900,910,196000,"2011-02-16","SHID"
890,910,890,890,416000,"2011-02-17","SHID"
900,900,890,900,204500,"2011-02-18","SHID"
880,890,880,880,276500,"2011-02-21","SHID"
860,870,850,860,299500,"2011-02-22","SHID"
870,870,850,870,170000,"2011-02-23","SHID"
870,870,860,870,163500,"2011-02-24","SHID"
880,880,870,880,65500,"2011-02-25","SHID"
870,870,870,870,256000,"2011-02-28","SHID"
890,890,880,890,191500,"2011-03-01","SHID"
870,870,860,870,278500,"2011-03-02","SHID"
890,890,870,890,179000,"2011-03-03","SHID"
900,900,880,900,257000,"2011-03-04","SHID"
900,900,890,900,177500,"2011-03-07","SHID"
900,900,890,900,24000,"2011-03-08","SHID"
890,890,890,890,151500,"2011-03-09","SHID"
880,890,880,880,55000,"2011-03-10","SHID"
880,880,870,880,6000,"2011-03-11","SHID"
860,870,860,860,2500,"2011-03-14","SHID"
840,860,840,840,259000,"2011-03-15","SHID"
830,840,830,830,312000,"2011-03-16","SHID"
830,830,830,830,10500,"2011-03-17","SHID"
830,830,830,830,500,"2011-03-18","SHID"
830,830,830,830,47500,"2011-03-21","SHID"
830,830,830,830,11000,"2011-03-22","SHID"
830,840,830,840,88000,"2011-03-23","SHID"
850,850,830,850,1486500,"2011-03-24","SHID"
840,860,840,840,1268500,"2011-03-25","SHID"
840,840,820,840,2160500,"2011-03-28","SHID"
830,840,820,830,796000,"2011-03-29","SHID"
830,830,820,830,1477500,"2011-03-30","SHID"
810,830,810,810,1121000,"2011-03-31","SHID"
810,820,810,810,1200500,"2011-04-01","SHID"
810,830,790,810,1353500,"2011-04-04","SHID"
800,810,790,800,478500,"2011-04-05","SHID"
790,810,790,790,1650500,"2011-04-06","SHID"
800,800,790,800,905000,"2011-04-07","SHID"
790,800,790,790,901500,"2011-04-08","SHID"
780,810,780,780,2674000,"2011-04-11","SHID"
790,790,780,790,38000,"2011-04-12","SHID"
790,800,780,790,1545000,"2011-04-13","SHID"
780,790,780,780,87500,"2011-04-14","SHID"
770,780,770,770,249000,"2011-04-15","SHID"
770,770,770,770,87500,"2011-04-18","SHID"
770,770,770,770,136000,"2011-04-19","SHID"
770,770,770,770,198500,"2011-04-20","SHID"
770,780,770,770,62500,"2011-04-21","SHID"
770,780,770,770,78500,"2011-04-25","SHID"
770,780,770,770,160000,"2011-04-26","SHID"
770,770,770,770,72000,"2011-04-27","SHID"
770,770,770,770,74500,"2011-04-28","SHID"
770,770,760,770,175500,"2011-04-29","SHID"
770,770,770,770,231000,"2011-05-02","SHID"
760,770,760,760,120000,"2011-05-03","SHID"
760,760,760,760,75500,"2011-05-04","SHID"
760,770,760,760,104500,"2011-05-05","SHID"
760,760,740,760,35000,"2011-05-06","SHID"
760,760,750,760,13000,"2011-05-09","SHID"
750,750,740,750,20500,"2011-05-10","SHID"
750,750,740,750,5500,"2011-05-11","SHID"
740,760,740,740,13500,"2011-05-12","SHID"
740,740,710,740,49000,"2011-05-13","SHID"
720,720,700,720,38500,"2011-05-16","SHID"
720,720,710,720,22500,"2011-05-18","SHID"
710,710,700,710,10500,"2011-05-19","SHID"
700,700,690,700,16500,"2011-05-20","SHID"
690,700,650,690,15000,"2011-05-23","SHID"
700,700,680,700,19500,"2011-05-24","SHID"
700,700,670,700,7500,"2011-05-25","SHID"
700,700,670,700,33000,"2011-05-26","SHID"
680,690,670,680,3500,"2011-05-27","SHID"
670,670,660,670,1000,"2011-05-30","SHID"
670,670,670,670,1000,"2011-05-31","SHID"
700,700,660,700,5000,"2011-06-01","SHID"
720,720,690,720,37500,"2011-06-03","SHID"
700,710,700,700,22000,"2011-06-06","SHID"
680,690,680,680,3000,"2011-06-07","SHID"
710,710,680,710,24500,"2011-06-08","SHID"
700,710,690,700,14000,"2011-06-09","SHID"
700,700,670,700,20500,"2011-06-10","SHID"
700,700,700,700,20500,"2011-06-13","SHID"
700,700,700,700,20500,"2011-06-14","SHID"
690,690,670,690,2500,"2011-06-15","SHID"
690,690,670,690,27000,"2011-06-16","SHID"
670,690,670,670,27000,"2011-06-17","SHID"
670,700,660,670,6500,"2011-06-20","SHID"
680,680,680,680,20000,"2011-06-21","SHID"
670,670,670,670,3500,"2011-06-22","SHID"
680,680,650,680,27500,"2011-06-23","SHID"
680,680,650,680,9500,"2011-06-24","SHID"
680,680,680,680,2500,"2011-06-27","SHID"
680,680,650,680,1500,"2011-06-28","SHID"
670,670,650,670,74500,"2011-06-30","SHID"
660,660,640,660,8500,"2011-07-01","SHID"
660,660,660,660,0,"2011-07-04","SHID"
650,650,650,650,8500,"2011-07-05","SHID"
650,660,620,650,45500,"2011-07-06","SHID"
650,650,620,650,35000,"2011-07-07","SHID"
650,650,630,650,32500,"2011-07-08","SHID"
650,650,630,650,26000,"2011-07-11","SHID"
650,650,630,650,18500,"2011-07-12","SHID"
630,650,630,630,10500,"2011-07-13","SHID"
640,690,640,640,23755500,"2011-07-14","SHID"
640,670,640,640,14278500,"2011-07-15","SHID"
640,650,630,640,6109500,"2011-07-18","SHID"
610,650,610,610,1126000,"2011-07-19","SHID"
650,650,610,650,21887500,"2011-07-20","SHID"
640,650,630,640,6462000,"2011-07-21","SHID"
630,650,630,630,13808500,"2011-07-22","SHID"
620,630,610,620,6722500,"2011-07-25","SHID"
610,630,610,610,4434000,"2011-07-26","SHID"
610,630,600,610,5244500,"2011-07-27","SHID"
580,600,580,580,2214000,"2011-07-28","SHID"
550,590,530,550,1027000,"2011-07-29","SHID"
550,570,550,550,4140000,"2011-08-01","SHID"
540,560,530,540,3259000,"2011-08-02","SHID"
530,540,520,530,136000,"2011-08-03","SHID"
520,530,495,520,648500,"2011-08-04","SHID"
470,500,470,470,116500,"2011-08-05","SHID"
470,490,440,470,219500,"2011-08-08","SHID"
465,465,430,465,159500,"2011-08-09","SHID"
465,480,440,465,266000,"2011-08-10","SHID"
445,445,445,445,20000,"2011-08-11","SHID"
445,460,440,445,33000,"2011-08-12","SHID"
440,450,440,440,16500,"2011-08-15","SHID"
445,445,420,445,64000,"2011-08-16","SHID"
435,455,425,435,80000,"2011-08-18","SHID"
400,435,400,400,12000,"2011-08-19","SHID"
435,435,400,435,64000,"2011-08-22","SHID"
435,435,435,435,2000,"2011-08-23","SHID"
450,450,430,450,18500,"2011-08-24","SHID"
450,450,450,450,18500,"2011-08-25","SHID"
450,450,450,450,1000,"2011-08-26","SHID"
450,450,450,450,0,"2011-09-05","SHID"
415,420,415,415,40000,"2011-09-06","SHID"
440,445,435,440,17500,"2011-09-07","SHID"
465,465,410,465,22500,"2011-09-08","SHID"
470,470,430,470,9500,"2011-09-09","SHID"
460,460,460,460,7500,"2011-09-12","SHID"
425,470,425,425,146500,"2011-09-13","SHID"
410,425,405,410,92500,"2011-09-14","SHID"
415,445,400,415,16000,"2011-09-15","SHID"
415,415,415,415,35000,"2011-09-16","SHID"
440,440,430,440,21000,"2011-09-19","SHID"
420,440,400,420,34000,"2011-09-20","SHID"
415,415,415,415,11500,"2011-09-21","SHID"
390,405,340,390,79500,"2011-09-22","SHID"
390,390,330,390,16500,"2011-09-23","SHID"
390,390,385,390,8000,"2011-09-26","SHID"
385,385,385,385,7000,"2011-09-27","SHID"
320,320,320,320,500,"2011-09-28","SHID"
365,365,365,365,500,"2011-09-29","SHID"
350,370,350,350,4000,"2011-09-30","SHID"
335,350,290,335,49000,"2011-10-03","SHID"
320,335,315,320,86000,"2011-10-04","SHID"
325,350,325,325,246000,"2011-10-05","SHID"
350,355,335,350,27000,"2011-10-06","SHID"
350,350,350,350,1000,"2011-10-07","SHID"
360,360,345,360,47500,"2011-10-10","SHID"
360,360,360,360,10000,"2011-10-11","SHID"
425,425,365,425,137500,"2011-10-12","SHID"
455,470,430,455,53500,"2011-10-13","SHID"
540,560,460,540,234000,"2011-10-14","SHID"
540,560,490,540,55000,"2011-10-17","SHID"
500,510,455,500,7000,"2011-10-18","SHID"
510,520,450,510,16000,"2011-10-19","SHID"
440,460,405,440,30500,"2011-10-20","SHID"
475,475,435,475,16000,"2011-10-21","SHID"
475,475,475,475,16000,"2011-10-24","SHID"
490,490,450,490,3000,"2011-10-25","SHID"
590,590,450,590,35500,"2011-10-26","SHID"
580,590,490,580,104000,"2011-10-27","SHID"
580,580,510,580,28500,"2011-10-28","SHID"
510,510,510,510,5000,"2011-10-31","SHID"
495,495,490,495,15000,"2011-11-01","SHID"
495,495,490,495,3000,"2011-11-02","SHID"
495,495,480,495,7000,"2011-11-03","SHID"
500,540,500,500,8500,"2011-11-04","SHID"
500,500,500,500,8500,"2011-11-07","SHID"
500,500,500,500,8500,"2011-11-08","SHID"
520,520,510,520,1000,"2011-11-09","SHID"
480,495,480,480,10000,"2011-11-10","SHID"
480,480,480,480,10000,"2011-11-11","SHID"
480,480,480,480,2000,"2011-11-14","SHID"
480,480,480,480,2000,"2011-11-15","SHID"
480,480,480,480,2000,"2011-11-16","SHID"
470,470,450,470,29000,"2011-11-17","SHID"
470,470,470,470,500,"2011-11-18","SHID"
470,470,470,470,500,"2011-11-21","SHID"
470,470,470,470,500,"2011-11-22","SHID"
470,470,470,470,500,"2011-11-23","SHID"
470,470,470,470,500,"2011-11-24","SHID"
470,470,470,470,500,"2011-11-25","SHID"
470,470,470,470,500,"2011-11-28","SHID"
425,425,400,425,1000,"2011-11-29","SHID"
425,425,425,425,1000,"2011-11-30","SHID"
425,425,425,425,0,"2011-12-01","SHID"
400,400,400,400,1000,"2011-12-02","SHID"
400,405,400,400,5000,"2011-12-05","SHID"
400,400,400,400,1500,"2011-12-06","SHID"
400,400,400,400,50000,"2011-12-07","SHID"
385,385,385,385,5000,"2011-12-08","SHID"
385,385,385,385,5000,"2011-12-09","SHID"
390,390,390,390,4500,"2011-12-12","SHID"
365,365,365,365,500,"2011-12-13","SHID"
365,365,365,365,500,"2011-12-14","SHID"
365,365,365,365,500,"2011-12-15","SHID"
400,400,400,400,8500,"2011-12-16","SHID"
400,400,400,400,8500,"2011-12-19","SHID"
395,400,395,395,143500,"2011-12-20","SHID"
340,390,325,340,347000,"2011-12-21","SHID"
390,390,335,390,363000,"2011-12-22","SHID"
370,390,370,370,44500,"2011-12-23","SHID"
390,400,385,390,49500,"2011-12-27","SHID"
390,390,390,390,49500,"2011-12-28","SHID"
385,385,385,385,1000,"2011-12-29","SHID"
405,410,380,405,131500,"2011-12-30","SHID"
415,415,400,415,25000,"2012-01-02","SHID"
415,415,415,415,25000,"2012-01-03","SHID"
390,405,390,390,11500,"2012-01-04","SHID"
395,395,390,395,3500,"2012-01-05","SHID"
395,395,395,395,3500,"2012-01-06","SHID"
395,395,395,395,3500,"2012-01-09","SHID"
380,380,380,380,2000,"2012-01-10","SHID"
385,395,365,385,92000,"2012-01-11","SHID"
370,380,370,370,30500,"2012-01-12","SHID"
395,400,380,395,1,"2012-01-13","SHID"
395,395,395,395,30500,"2012-01-16","SHID"
395,400,395,395,48500,"2012-01-17","SHID"
420,420,395,420,85000,"2012-01-18","SHID"
410,410,410,410,9000,"2012-01-19","SHID"
425,425,415,425,1000,"2012-01-20","SHID"
395,420,395,395,4000,"2012-01-24","SHID"
410,435,400,410,22500,"2012-01-25","SHID"
400,410,400,400,5000,"2012-01-26","SHID"
400,400,395,400,3500,"2012-01-27","SHID"
400,400,400,400,3500,"2012-01-30","SHID"
375,375,355,375,16500,"2012-01-31","SHID"
375,375,375,375,16500,"2012-02-01","SHID"
375,380,370,375,9500,"2012-02-02","SHID"
380,380,380,380,1000,"2012-02-03","SHID"
380,380,380,380,1000,"2012-02-06","SHID"
380,380,380,380,1000,"2012-02-07","SHID"
390,390,385,390,3500,"2012-02-08","SHID"
485,485,395,485,347000,"2012-02-09","SHID"
495,600,490,495,3527500,"2012-02-10","SHID"
495,530,495,495,96000,"2012-02-13","SHID"
475,480,475,475,54500,"2012-02-14","SHID"
500,500,470,500,41500,"2012-02-15","SHID"
500,500,500,500,41500,"2012-02-16","SHID"
500,500,500,500,41500,"2012-02-17","SHID"
480,480,480,480,1500,"2012-02-20","SHID"
475,475,475,475,500,"2012-02-21","SHID"
475,475,475,475,23500,"2012-02-22","SHID"
485,490,475,485,129500,"2012-02-23","SHID"
485,485,485,485,11500,"2012-02-24","SHID"
485,520,485,485,550000,"2012-02-27","SHID"
485,485,485,485,13000,"2012-02-28","SHID"
490,490,485,490,67500,"2012-02-29","SHID"
495,520,490,495,13000,"2012-03-01","SHID"
490,495,490,490,42500,"2012-03-02","SHID"
485,510,485,485,41000,"2012-03-05","SHID"
485,485,485,485,0,"2012-03-06","SHID"
485,485,485,485,0,"2012-03-07","SHID"
490,520,485,490,706500,"2012-03-08","SHID"
485,485,485,485,3,"2012-03-09","SHID"
485,490,485,485,144000,"2012-03-12","SHID"
495,495,490,495,16000,"2012-03-13","SHID"
500,530,495,500,1744000,"2012-03-14","SHID"
510,510,500,510,44500,"2012-03-15","SHID"
485,490,485,485,13500,"2012-03-16","SHID"
480,485,480,480,59000,"2012-03-19","SHID"
500,500,450,500,46000,"2012-03-20","SHID"
510,510,500,510,1000,"2012-03-21","SHID"
510,520,490,510,3500,"2012-03-22","SHID"
510,510,510,510,3500,"2012-03-26","SHID"
520,520,405,520,1500,"2012-03-27","SHID"
520,520,520,520,1500,"2012-03-28","SHID"
520,520,520,520,1500,"2012-03-29","SHID"
520,520,520,520,1500,"2012-03-30","SHID"
520,530,510,520,331500,"2012-04-02","SHID"
520,520,520,520,0,"2012-04-03","SHID"
510,590,510,510,5901500,"2012-04-04","SHID"
520,520,510,520,149500,"2012-04-05","SHID"
520,520,510,520,71500,"2012-04-09","SHID"
520,520,510,520,84000,"2012-04-10","SHID"
510,520,510,510,46500,"2012-04-11","SHID"
510,540,510,510,581500,"2012-04-12","SHID"
510,540,510,510,13500,"2012-04-13","SHID"
500,510,500,500,65000,"2012-04-16","SHID"
530,530,500,530,141000,"2012-04-17","SHID"
510,550,500,510,755000,"2012-04-18","SHID"
510,530,510,510,12500,"2012-04-19","SHID"
510,520,510,510,35000,"2012-04-20","SHID"
510,520,510,510,22500,"2012-04-23","SHID"
510,530,510,510,26500,"2012-04-24","SHID"
540,540,510,540,4e+05,"2012-04-25","SHID"
540,540,530,540,117000,"2012-04-26","SHID"
530,530,530,530,64000,"2012-04-27","SHID"
530,530,530,530,8000,"2012-04-30","SHID"
540,540,530,540,204500,"2012-05-01","SHID"
540,540,530,540,3,"2012-05-02","SHID"
540,540,530,540,128000,"2012-05-03","SHID"
530,550,530,530,141000,"2012-05-04","SHID"
530,530,530,530,189500,"2012-05-07","SHID"
530,530,530,530,48500,"2012-05-08","SHID"
540,550,540,540,8000,"2012-05-09","SHID"
530,540,530,530,42500,"2012-05-10","SHID"
500,510,500,500,51000,"2012-05-11","SHID"
510,510,510,510,500,"2012-05-14","SHID"
510,510,510,510,500,"2012-05-15","SHID"
500,500,500,500,1000,"2012-05-16","SHID"
500,500,500,500,2500,"2012-05-21","SHID"
500,500,500,500,2500,"2012-05-22","SHID"
500,500,500,500,2500,"2012-05-23","SHID"
500,500,500,500,2500,"2012-05-24","SHID"
500,500,500,500,2500,"2012-05-25","SHID"
500,500,500,500,2500,"2012-05-28","SHID"
500,500,500,500,2500,"2012-05-29","SHID"
425,425,410,425,2000,"2012-05-30","SHID"
425,425,420,425,29500,"2012-05-31","SHID"
460,460,450,460,12500,"2012-06-01","SHID"
410,410,410,410,11500,"2012-06-04","SHID"
440,440,440,440,12500,"2012-06-05","SHID"
475,475,475,475,500,"2012-06-06","SHID"
480,480,475,480,29000,"2012-06-07","SHID"
480,480,480,480,29000,"2012-06-08","SHID"
480,480,480,480,29000,"2012-06-11","SHID"
480,480,480,480,29000,"2012-06-12","SHID"
450,520,450,450,2000,"2012-06-13","SHID"
440,440,440,440,5500,"2012-06-14","SHID"
425,425,425,425,2500,"2012-06-15","SHID"
425,425,425,425,2500,"2012-06-18","SHID"
425,425,425,425,2500,"2012-06-19","SHID"
425,425,425,425,2500,"2012-06-20","SHID"
470,470,470,470,5000,"2012-06-21","SHID"
500,500,500,500,500,"2012-06-22","SHID"
500,500,500,500,14000,"2012-06-25","SHID"
500,510,510,510,1500,"2012-06-26","SHID"
510,510,510,510,1500,"2012-06-27","SHID"
510,510,510,510,1500,"2012-06-28","SHID"
510,530,455,455,10173500,"2012-06-29","SHID"
460,470,460,460,77000,"2012-07-02","SHID"
470,470,460,470,199000,"2012-07-03","SHID"
455,510,455,455,6010000,"2012-07-04","SHID"
470,470,455,470,15500,"2012-07-05","SHID"
455,465,455,455,36000,"2012-07-06","SHID"
435,440,430,435,26000,"2012-07-09","SHID"
435,435,435,435,26000,"2012-07-10","SHID"
460,460,425,460,7000,"2012-07-11","SHID"
425,430,425,425,15000,"2012-07-12","SHID"
430,430,420,430,39000,"2012-07-13","SHID"
440,465,430,440,511000,"2012-07-16","SHID"
440,475,440,440,1375500,"2012-07-17","SHID"
435,445,435,435,53500,"2012-07-18","SHID"
430,430,430,430,22000,"2012-07-19","SHID"
430,430,430,430,3500,"2012-07-20","SHID"
420,420,410,420,10000,"2012-07-23","SHID"
410,420,405,410,18500,"2012-07-24","SHID"
415,415,400,415,17500,"2012-07-25","SHID"
415,415,400,415,217500,"2012-07-26","SHID"
415,415,405,415,10500,"2012-07-27","SHID"
405,405,405,405,197000,"2012-07-30","SHID"
405,415,385,405,28500,"2012-07-31","SHID"
415,420,415,415,3000,"2012-08-01","SHID"
410,410,410,410,1000,"2012-08-02","SHID"
395,400,390,395,11500,"2012-08-03","SHID"
390,400,390,390,29000,"2012-08-06","SHID"
385,385,385,385,2000,"2012-08-07","SHID"
385,385,385,385,7000,"2012-08-08","SHID"
385,385,380,385,4500,"2012-08-09","SHID"
420,420,375,420,18000,"2012-08-10","SHID"
385,385,375,385,31500,"2012-08-13","SHID"
385,385,385,385,31500,"2012-08-14","SHID"
400,400,400,400,500,"2012-08-15","SHID"
350,390,340,350,3000,"2012-08-16","SHID"
350,350,350,350,3000,"2012-08-23","SHID"
400,400,400,400,500,"2012-08-24","SHID"
380,380,380,380,2500,"2012-08-27","SHID"
380,380,380,380,9500,"2012-08-28","SHID"
385,405,350,385,28500,"2012-08-29","SHID"
370,385,370,370,5500,"2012-08-30","SHID"
385,385,360,385,59500,"2012-08-31","SHID"
375,375,370,375,6000,"2012-09-03","SHID"
380,380,380,380,29000,"2012-09-04","SHID"
380,380,380,380,29000,"2012-09-05","SHID"
400,400,400,400,2500,"2012-09-06","SHID"
390,400,390,390,27500,"2012-09-07","SHID"
390,390,390,390,13000,"2012-09-10","SHID"
390,390,390,390,13000,"2012-09-11","SHID"
380,395,380,380,4500,"2012-09-12","SHID"
380,380,380,380,4500,"2012-09-13","SHID"
385,400,380,385,52000,"2012-09-14","SHID"
380,390,380,380,13000,"2012-09-17","SHID"
380,400,380,380,135500,"2012-09-18","SHID"
380,380,380,380,22000,"2012-09-19","SHID"
380,380,380,380,500,"2012-09-20","SHID"
380,380,380,380,6500,"2012-09-21","SHID"
380,380,380,380,6500,"2012-09-24","SHID"
365,365,355,365,11000,"2012-09-25","SHID"
365,365,365,365,2000,"2012-09-26","SHID"
380,380,380,380,2500,"2012-09-27","SHID"
380,380,380,380,1000,"2012-09-28","SHID"
365,365,365,365,4000,"2012-10-01","SHID"
370,370,360,370,14000,"2012-10-02","SHID"
375,375,375,375,14000,"2012-10-03","SHID"
400,400,375,400,47500,"2012-10-04","SHID"
400,400,400,400,5000,"2012-10-05","SHID"
400,400,400,400,47000,"2012-10-08","SHID"
420,420,400,420,65000,"2012-10-09","SHID"
400,400,400,400,3500,"2012-10-10","SHID"
400,400,400,400,5000,"2012-10-11","SHID"
400,400,400,400,18000,"2012-10-12","SHID"
400,405,400,400,132500,"2012-10-15","SHID"
400,420,400,400,24500,"2012-10-16","SHID"
390,470,390,390,6167000,"2012-10-17","SHID"
395,410,375,395,448000,"2012-10-18","SHID"
380,395,380,380,28000,"2012-10-19","SHID"
380,380,375,380,80500,"2012-10-22","SHID"
390,390,390,390,6500,"2012-10-23","SHID"
390,405,390,390,101000,"2012-10-24","SHID"
390,390,380,390,13500,"2012-10-25","SHID"
390,395,390,390,10500,"2012-10-29","SHID"
380,390,375,380,81500,"2012-10-30","SHID"
375,390,375,375,134500,"2012-10-31","SHID"
375,375,375,375,134500,"2012-11-01","SHID"
380,380,380,380,10500,"2012-11-02","SHID"
355,370,350,355,1396500,"2012-11-05","SHID"
365,380,360,365,6212500,"2012-11-06","SHID"
365,370,360,365,76500,"2012-11-07","SHID"
370,370,355,370,94000,"2012-11-08","SHID"
370,370,360,370,45000,"2012-11-09","SHID"
355,355,355,355,8500,"2012-11-12","SHID"
370,370,355,370,45000,"2012-11-13","SHID"
365,365,365,365,1000,"2012-11-14","SHID"
365,370,365,365,4000,"2012-11-19","SHID"
360,370,360,360,25500,"2012-11-20","SHID"
365,370,360,365,14000,"2012-11-21","SHID"
360,365,360,360,25500,"2012-11-22","SHID"
360,360,355,360,103500,"2012-11-23","SHID"
355,360,355,355,20000,"2012-11-26","SHID"
370,370,355,370,6500,"2012-11-27","SHID"
375,375,360,375,2000,"2012-11-28","SHID"
360,360,355,360,18000,"2012-11-29","SHID"
355,360,355,355,2000,"2012-11-30","SHID"
370,370,360,370,5000,"2012-12-03","SHID"
360,360,360,360,1000,"2012-12-04","SHID"
370,370,360,370,42000,"2012-12-05","SHID"
360,360,360,360,1500,"2012-12-06","SHID"
365,365,360,365,4500,"2012-12-07","SHID"
365,365,360,365,16500,"2012-12-10","SHID"
360,360,355,360,38500,"2012-12-11","SHID"
360,360,360,360,0,"2012-12-12","SHID"
355,360,355,355,21500,"2012-12-13","SHID"
355,365,355,355,102000,"2012-12-14","SHID"
355,355,355,355,21500,"2012-12-17","SHID"
365,365,360,365,1500,"2012-12-18","SHID"
385,385,365,385,7000,"2012-12-19","SHID"
365,370,365,365,11000,"2012-12-20","SHID"
380,380,365,380,4000,"2012-12-21","SHID"
365,365,365,365,3,"2012-12-26","SHID"
360,360,360,360,14500,"2012-12-27","SHID"
360,360,360,360,2500,"2012-12-28","SHID"
365,365,365,365,14000,"2013-01-02","SHID"
360,365,360,360,26500,"2013-01-03","SHID"
360,365,360,360,4500,"2013-01-04","SHID"
375,375,360,375,8000,"2013-01-07","SHID"
370,370,360,370,4000,"2013-01-08","SHID"
355,360,355,355,18112500,"2013-01-09","SHID"
355,360,355,355,8500,"2013-01-10","SHID"
355,355,355,355,8500,"2013-01-11","SHID"
355,360,355,355,26500,"2013-01-14","SHID"
355,360,355,355,21000,"2013-01-15","SHID"
360,360,360,360,1000,"2013-01-16","SHID"
360,360,360,360,5500,"2013-01-17","SHID"
355,360,355,355,85500,"2013-01-18","SHID"
355,355,355,355,85500,"2013-01-21","SHID"
355,355,355,355,0,"2013-01-22","SHID"
355,355,355,355,74500,"2013-01-23","SHID"
355,360,355,355,27500,"2013-01-25","SHID"
355,355,355,355,1000,"2013-01-28","SHID"
355,355,355,355,1000,"2013-01-29","SHID"
360,360,355,360,15500,"2013-01-30","SHID"
365,365,360,365,87500,"2013-01-31","SHID"
355,365,355,355,38500,"2013-02-01","SHID"
355,355,355,355,38500,"2013-02-04","SHID"
355,365,355,355,46500,"2013-02-05","SHID"
360,360,360,360,1000,"2013-02-06","SHID"
360,360,360,360,500,"2013-02-07","SHID"
360,360,360,360,500,"2013-02-08","SHID"
365,365,365,365,500,"2013-02-11","SHID"
375,375,355,375,88000,"2013-02-12","SHID"
355,360,355,355,153500,"2013-02-13","SHID"
365,365,355,365,1031000,"2013-02-14","SHID"
365,365,365,365,10000,"2013-02-15","SHID"
365,365,365,365,10000,"2013-02-18","SHID"
365,365,360,365,4500,"2013-02-19","SHID"
365,365,365,365,24500,"2013-02-20","SHID"
365,370,355,365,19000,"2013-02-21","SHID"
365,375,365,365,1386000,"2013-02-22","SHID"
365,365,350,365,97500,"2013-02-25","SHID"
360,360,350,360,46500,"2013-02-26","SHID"
360,365,355,360,320000,"2013-02-27","SHID"
365,370,365,365,10500,"2013-02-28","SHID"
370,370,370,370,500,"2013-03-01","SHID"
370,385,360,370,1210500,"2013-03-04","SHID"
365,365,355,365,10500,"2013-03-05","SHID"
370,370,360,370,292500,"2013-03-06","SHID"
370,370,365,370,48000,"2013-03-07","SHID"
370,370,365,370,29500,"2013-03-08","SHID"
360,375,360,360,1681500,"2013-03-11","SHID"
360,375,360,360,3220000,"2013-03-13","SHID"
370,370,360,370,664500,"2013-03-14","SHID"
370,375,365,370,17500,"2013-03-15","SHID"
365,365,355,365,177500,"2013-03-18","SHID"
365,365,360,365,25500,"2013-03-19","SHID"
370,375,360,370,597500,"2013-03-20","SHID"
370,370,365,370,5500,"2013-03-21","SHID"
370,370,360,370,110000,"2013-03-22","SHID"
370,370,360,370,129500,"2013-03-25","SHID"
370,370,360,370,518500,"2013-03-26","SHID"
390,405,365,390,2262500,"2013-03-27","SHID"
385,410,380,385,1700000,"2013-03-28","SHID"
380,385,375,380,85000,"2013-04-01","SHID"
395,415,375,395,2893000,"2013-04-02","SHID"
400,420,390,400,3,"2013-04-03","SHID"
400,400,390,400,130000,"2013-04-04","SHID"
390,395,390,390,29000,"2013-04-05","SHID"
390,400,385,390,29500,"2013-04-08","SHID"
385,415,385,385,5086500,"2013-04-09","SHID"
380,405,375,380,4166000,"2013-04-10","SHID"
380,390,370,380,78500,"2013-04-11","SHID"
380,380,370,380,56500,"2013-04-12","SHID"
380,385,375,380,113000,"2013-04-15","SHID"
375,375,370,375,29500,"2013-04-16","SHID"
375,380,375,375,2500,"2013-04-17","SHID"
375,375,365,375,75500,"2013-04-18","SHID"
380,380,365,380,15000,"2013-04-19","SHID"
380,380,370,380,0,"2013-04-22","SHID"
380,380,380,380,0,"2013-04-23","SHID"
380,385,380,385,80500,"2013-04-24","SHID"
380,385,380,385,77500,"2013-04-25","SHID"
385,385,380,380,40000,"2013-04-26","SHID"
370,385,370,385,31000,"2013-04-29","SHID"
385,385,385,385,1000,"2013-04-30","SHID"
385,410,385,395,1038000,"2013-05-01","SHID"
400,410,390,390,1057500,"2013-05-02","SHID"
390,395,385,385,141000,"2013-05-03","SHID"
380,395,380,380,40000,"2013-05-06","SHID"
390,390,380,385,2000,"2013-05-07","SHID"
390,390,380,385,14500,"2013-05-08","SHID"
390,390,380,380,55500,"2013-05-10","SHID"
390,390,375,375,76000,"2013-05-13","SHID"
380,380,380,380,10500,"2013-05-14","SHID"
370,380,370,380,8000,"2013-05-15","SHID"
380,380,375,375,4500,"2013-05-16","SHID"
375,385,375,385,14000,"2013-05-17","SHID"
375,390,375,385,5000,"2013-05-20","SHID"
385,385,385,385,2000,"2013-05-21","SHID"
385,405,380,390,1292500,"2013-05-22","SHID"
395,410,380,390,1475500,"2013-05-23","SHID"
390,395,385,390,198000,"2013-05-24","SHID"
400,400,385,385,23500,"2013-05-27","SHID"
375,395,375,385,20000,"2013-05-28","SHID"
385,385,385,385,1000,"2013-05-29","SHID"
385,385,380,385,31000,"2013-05-30","SHID"
390,390,380,380,111000,"2013-05-31","SHID"
380,385,380,380,110500,"2013-06-03","SHID"
375,385,370,380,311500,"2013-06-04","SHID"
375,375,375,375,7000,"2013-06-05","SHID"
370,370,370,370,1000,"2013-06-07","SHID"
370,380,370,370,19500,"2013-06-10","SHID"
365,375,360,360,54000,"2013-06-11","SHID"
360,365,350,365,36000,"2013-06-12","SHID"
350,350,350,350,10500,"2013-06-13","SHID"
350,350,350,350,10500,"2013-06-14","SHID"
375,375,375,375,500,"2013-06-17","SHID"
350,350,350,350,21000,"2013-06-18","SHID"
350,350,350,350,21000,"2013-06-19","SHID"
335,335,335,335,5000,"2013-06-20","SHID"
370,370,335,370,51000,"2013-06-21","SHID"
365,365,365,365,2000,"2013-06-24","SHID"
335,365,335,365,3,"2013-06-25","SHID"
365,365,365,365,1000,"2013-06-26","SHID"
375,375,355,355,3,"2013-06-27","SHID"
345,345,345,345,3000,"2013-06-28","SHID"
345,345,345,345,3000,"2013-07-01","SHID"
345,345,345,345,5000,"2013-07-02","SHID"
345,345,345,345,5000,"2013-07-03","SHID"
340,340,340,340,500,"2013-07-04","SHID"
340,340,340,340,500,"2013-07-05","SHID"
355,355,335,335,4500,"2013-07-08","SHID"
335,335,335,335,4500,"2013-07-09","SHID"
335,335,335,335,4500,"2013-07-10","SHID"
335,335,335,335,4500,"2013-07-11","SHID"
365,365,365,365,1000,"2013-07-12","SHID"
340,370,340,345,3000,"2013-07-15","SHID"
360,370,350,350,81500,"2013-07-16","SHID"
355,360,355,360,15500,"2013-07-17","SHID"
360,360,360,360,15500,"2013-07-18","SHID"
360,360,355,355,33000,"2013-07-19","SHID"
370,370,355,355,1000,"2013-07-22","SHID"
355,355,355,355,1000,"2013-07-23","SHID"
355,360,355,355,28500,"2013-07-24","SHID"
375,375,375,375,2000,"2013-07-25","SHID"
370,370,370,370,2500,"2013-07-26","SHID"
370,370,370,370,2500,"2013-07-29","SHID"
370,370,370,370,2500,"2013-07-30","SHID"
370,370,370,370,2500,"2013-07-31","SHID"
365,365,365,365,2500,"2013-08-01","SHID"
365,365,365,365,2500,"2013-08-02","SHID"
365,365,365,365,2500,"2013-08-12","SHID"
365,365,365,365,2500,"2013-08-13","SHID"
365,365,365,365,2500,"2013-08-14","SHID"
355,355,355,355,15000,"2013-08-15","SHID"
355,355,355,355,15000,"2013-08-16","SHID"
355,355,355,355,15000,"2013-08-19","SHID"
310,340,300,340,134000,"2013-08-20","SHID"
325,350,325,350,10500,"2013-08-21","SHID"
350,350,350,350,10500,"2013-08-22","SHID"
350,350,350,350,10500,"2013-08-23","SHID"
315,320,315,320,102500,"2013-08-26","SHID"
315,315,300,305,173500,"2013-08-27","SHID"
275,300,275,300,7000,"2013-08-28","SHID"
305,305,305,305,5500,"2013-08-29","SHID"
310,340,310,340,5500,"2013-08-30","SHID"
305,305,305,305,50000,"2013-09-02","SHID"
305,305,305,305,50000,"2013-09-03","SHID"
335,335,335,335,500,"2013-09-04","SHID"
310,310,300,300,11500,"2013-09-05","SHID"
300,340,300,320,206500,"2013-09-06","SHID"
320,320,320,320,500,"2013-09-09","SHID"
325,345,325,345,2500,"2013-09-10","SHID"
345,345,345,345,1000,"2013-09-11","SHID"
345,345,345,345,1000,"2013-09-12","SHID"
345,345,345,345,1000,"2013-09-13","SHID"
335,345,335,345,3500,"2013-09-16","SHID"
345,345,345,345,5500,"2013-09-17","SHID"
345,345,345,345,5500,"2013-09-18","SHID"
345,345,340,340,80500,"2013-09-19","SHID"
340,340,340,340,80500,"2013-09-20","SHID"
340,340,340,340,80500,"2013-09-23","SHID"
340,340,340,340,80500,"2013-09-24","SHID"
340,340,340,340,2500,"2013-09-25","SHID"
305,340,300,340,5500,"2013-09-26","SHID"
340,340,340,340,5500,"2013-09-27","SHID"
345,345,345,345,500,"2013-09-30","SHID"
340,340,340,340,3000,"2013-10-01","SHID"
340,340,340,340,3000,"2013-10-02","SHID"
345,345,345,345,1000,"2013-10-03","SHID"
345,345,310,340,2000,"2013-10-04","SHID"
350,350,350,350,1500,"2013-10-07","SHID"
340,345,330,345,333500,"2013-10-08","SHID"
345,345,345,345,333500,"2013-10-09","SHID"
310,340,310,340,1e+05,"2013-10-10","SHID"
340,340,340,340,1e+05,"2013-10-11","SHID"
345,345,345,345,2000,"2013-10-16","SHID"
345,345,345,345,2000,"2013-10-17","SHID"
345,345,345,345,2000,"2013-10-18","SHID"
345,345,345,345,2000,"2013-10-21","SHID"
345,345,345,345,500,"2013-10-22","SHID"
345,345,345,345,500,"2013-10-23","SHID"
345,345,345,345,500,"2013-10-24","SHID"
345,345,345,345,2500,"2013-10-25","SHID"
345,345,345,345,2500,"2013-10-28","SHID"
315,350,315,345,16000,"2013-10-29","SHID"
345,345,345,345,16000,"2013-10-30","SHID"
345,345,345,345,16000,"2013-10-31","SHID"
350,350,350,350,2000,"2013-11-01","SHID"
345,400,345,400,3439500,"2013-11-04","SHID"
360,370,360,370,12000,"2013-11-06","SHID"
380,405,380,380,736000,"2013-11-07","SHID"
355,380,355,380,11000,"2013-11-08","SHID"
380,380,380,380,11000,"2013-11-11","SHID"
380,380,380,380,11000,"2013-11-12","SHID"
380,380,380,380,11000,"2013-11-13","SHID"
380,380,380,380,11000,"2013-11-14","SHID"
380,380,380,380,11000,"2013-11-15","SHID"
395,395,395,395,4000,"2013-11-18","SHID"
395,395,395,395,4000,"2013-11-19","SHID"
395,395,395,395,4000,"2013-11-20","SHID"
395,395,395,395,4000,"2013-11-21","SHID"
395,395,395,395,4000,"2013-11-22","SHID"
395,395,395,395,4000,"2013-11-25","SHID"
395,395,395,395,4000,"2013-11-26","SHID"
395,395,395,395,4000,"2013-11-27","SHID"
350,355,350,355,7000,"2013-11-28","SHID"
355,355,355,355,7000,"2013-11-29","SHID"
370,370,370,370,1500,"2013-12-02","SHID"
360,360,360,360,50000,"2013-12-03","SHID"
370,395,360,375,37000,"2013-12-04","SHID"
375,375,370,370,39500,"2013-12-05","SHID"
385,385,380,380,1000,"2013-12-06","SHID"
380,380,380,380,500,"2013-12-09","SHID"
380,380,380,380,500,"2013-12-10","SHID"
380,380,380,380,500,"2013-12-11","SHID"
360,360,360,360,1000,"2013-12-12","SHID"
335,350,335,350,5500,"2013-12-13","SHID"
350,350,350,350,5500,"2013-12-16","SHID"
350,350,350,350,5500,"2013-12-17","SHID"
325,325,325,325,6000,"2013-12-18","SHID"
350,350,350,350,500,"2013-12-19","SHID"
350,350,350,350,500,"2013-12-20","SHID"
335,335,335,335,500,"2013-12-23","SHID"
335,335,335,335,500,"2013-12-24","SHID"
335,335,335,335,500,"2013-12-27","SHID"
335,335,335,335,500,"2013-12-30","SHID"
305,305,305,305,1500,"2014-01-02","SHID"
345,345,315,315,10500,"2014-01-03","SHID"
300,310,300,310,2300,"2014-01-06","SHID"
310,330,305,305,3300,"2014-01-07","SHID"
306,306,306,306,500,"2014-01-08","SHID"
306,306,306,306,7700,"2014-01-09","SHID"
306,306,306,306,7700,"2014-01-10","SHID"
304,304,304,304,400,"2014-01-13","SHID"
300,300,300,300,100,"2014-01-15","SHID"
300,301,300,301,38600,"2014-01-16","SHID"
302,302,302,302,100,"2014-01-17","SHID"
302,302,302,302,0,"2014-01-20","SHID"
302,302,302,302,20000,"2014-01-21","SHID"
302,302,302,302,500,"2014-01-22","SHID"
301,330,301,330,5100,"2014-01-23","SHID"
330,330,330,330,0,"2014-01-24","SHID"
390,390,390,390,10000,"2014-01-27","SHID"
390,390,390,390,5700,"2014-01-28","SHID"
390,390,390,390,0,"2014-01-29","SHID"
390,390,390,390,0,"2014-01-30","SHID"
390,390,390,390,0,"2014-02-03","SHID"
390,390,390,390,0,"2014-02-04","SHID"
390,390,385,385,300,"2014-02-05","SHID"
385,385,385,385,0,"2014-02-06","SHID"
385,385,385,385,0,"2014-02-07","SHID"
385,385,385,385,0,"2014-02-10","SHID"
375,375,375,375,2500,"2014-02-11","SHID"
375,375,375,375,0,"2014-02-12","SHID"
375,375,375,375,0,"2014-02-13","SHID"
375,375,375,375,0,"2014-02-14","SHID"
375,375,375,375,0,"2014-02-17","SHID"
375,375,375,375,0,"2014-02-18","SHID"
370,370,321,350,39900,"2014-02-19","SHID"
350,350,350,350,0,"2014-02-20","SHID"
350,350,350,350,0,"2014-02-21","SHID"
350,350,350,350,0,"2014-02-24","SHID"
350,350,350,350,0,"2014-02-25","SHID"
350,350,350,350,0,"2014-02-26","SHID"
330,330,330,330,3000,"2014-02-27","SHID"
330,330,330,330,0,"2014-02-28","SHID"
330,330,330,330,0,"2014-03-03","SHID"
330,330,330,330,0,"2014-03-04","SHID"
330,330,330,330,0,"2014-03-05","SHID"
330,330,330,330,0,"2014-03-06","SHID"
330,330,330,330,0,"2014-03-07","SHID"
330,330,330,330,0,"2014-03-10","SHID"
310,310,310,310,1000,"2014-03-11","SHID"
311,311,311,311,300,"2014-03-12","SHID"
317,330,317,330,1100,"2014-03-13","SHID"
330,330,330,330,0,"2014-03-14","SHID"
330,330,307,307,1000,"2014-03-17","SHID"
310,310,310,310,2800,"2014-03-18","SHID"
310,310,310,310,0,"2014-03-19","SHID"
350,350,308,310,2000,"2014-03-20","SHID"
310,310,310,310,2900,"2014-03-21","SHID"
310,310,310,310,0,"2014-03-24","SHID"
310,310,310,310,0,"2014-03-25","SHID"
305,310,305,310,4600,"2014-03-26","SHID"
310,310,310,310,0,"2014-03-27","SHID"
310,330,310,330,10200,"2014-03-28","SHID"
310,330,310,330,3000,"2014-04-01","SHID"
330,330,330,330,0,"2014-04-02","SHID"
310,353,310,353,584700,"2014-04-03","SHID"
353,366,353,366,186700,"2014-04-04","SHID"
367,379,320,321,41046800,"2014-04-07","SHID"
315,319,310,311,291000,"2014-04-08","SHID"
311,311,311,311,0,"2014-04-09","SHID"
305,307,290,299,252500,"2014-04-10","SHID"
292,299,281,281,464900,"2014-04-11","SHID"
281,289,278,281,190100,"2014-04-14","SHID"
288,288,279,285,42400,"2014-04-15","SHID"
280,281,280,280,63400,"2014-04-16","SHID"
280,285,278,285,124000,"2014-04-17","SHID"
285,285,280,282,65500,"2014-04-21","SHID"
283,289,282,289,106200,"2014-04-22","SHID"
290,290,282,282,24700,"2014-04-23","SHID"
282,287,282,282,19100,"2014-04-24","SHID"
282,285,281,281,17000,"2014-04-25","SHID"
281,286,279,280,111900,"2014-04-28","SHID"
286,286,278,280,54600,"2014-04-29","SHID"
284,288,279,280,406800,"2014-04-30","SHID"
282,282,282,282,36700,"2014-05-02","SHID"
282,285,281,282,20800,"2014-05-05","SHID"
285,285,278,278,15400,"2014-05-06","SHID"
277,285,277,280,6200,"2014-05-07","SHID"
285,285,277,279,25800,"2014-05-08","SHID"
279,279,275,275,185200,"2014-05-09","SHID"
275,275,272,272,39600,"2014-05-12","SHID"
272,280,272,280,14500,"2014-05-13","SHID"
280,288,273,279,64400,"2014-05-14","SHID"
275,279,272,277,399400,"2014-05-16","SHID"
280,280,273,280,1100,"2014-05-19","SHID"
279,279,269,279,18500,"2014-05-20","SHID"
279,279,279,279,0,"2014-05-21","SHID"
277,277,271,277,8600,"2014-05-22","SHID"
275,275,271,275,12800,"2014-05-23","SHID"
275,275,272,275,1300,"2014-05-26","SHID"
275,275,268,275,4400,"2014-05-28","SHID"
275,275,267,275,66700,"2014-05-30","SHID"
274,274,268,274,11600,"2014-06-02","SHID"
274,274,274,274,100,"2014-06-03","SHID"
272,274,270,272,37900,"2014-06-04","SHID"
272,272,268,272,4200,"2014-06-05","SHID"
277,277,277,277,200,"2014-06-06","SHID"
274,276,268,274,27100,"2014-06-09","SHID"
274,274,274,274,0,"2014-06-10","SHID"
272,272,268,272,25300,"2014-06-11","SHID"
265,270,265,265,10100,"2014-06-12","SHID"
269,269,269,269,100,"2014-06-13","SHID"
268,268,268,268,12500,"2014-06-16","SHID"
270,272,264,270,11400,"2014-06-17","SHID"
269,269,263,269,8700,"2014-06-18","SHID"
267,267,265,267,600,"2014-06-19","SHID"
267,267,261,267,20100,"2014-06-20","SHID"
270,270,263,270,27900,"2014-06-23","SHID"
263,264,263,263,44400,"2014-06-24","SHID"
264,264,250,264,92500,"2014-06-25","SHID"
267,267,254,267,5500,"2014-06-26","SHID"
264,267,254,264,10200,"2014-06-27","SHID"
267,267,267,267,100,"2014-06-30","SHID"
260,270,260,260,2600,"2014-07-01","SHID"
261,265,253,261,16300,"2014-07-02","SHID"
253,254,253,253,21300,"2014-07-03","SHID"
260,262,248,260,20300,"2014-07-04","SHID"
260,260,260,260,4400,"2014-07-07","SHID"
257,257,253,257,3600,"2014-07-08","SHID"
257,257,257,257,0,"2014-07-09","SHID"
284,285,252,284,81300,"2014-07-10","SHID"
275,280,255,275,600,"2014-07-11","SHID"
275,275,275,275,0,"2014-07-14","SHID"
275,275,275,275,0,"2014-07-15","SHID"
265,265,255,265,6600,"2014-07-16","SHID"
263,263,258,263,13000,"2014-07-17","SHID"
263,263,263,263,0,"2014-07-18","SHID"
260,262,255,260,27100,"2014-07-21","SHID"
255,265,253,255,23500,"2014-07-22","SHID"
258,258,252,258,26600,"2014-07-23","SHID"
265,265,255,265,16000,"2014-07-24","SHID"
265,265,265,265,0,"2014-07-25","SHID"
265,265,252,265,4200,"2014-08-04","SHID"
258,261,248,258,14200,"2014-08-05","SHID"
257,263,251,257,16600,"2014-08-06","SHID"
257,257,257,257,0,"2014-08-07","SHID"
259,259,259,259,100,"2014-08-08","SHID"
259,264,250,259,4100,"2014-08-11","SHID"
257,260,250,257,2700,"2014-08-12","SHID"
260,260,252,260,500,"2014-08-13","SHID"
263,263,255,263,400,"2014-08-14","SHID"
262,263,260,262,5800,"2014-08-15","SHID"
270,270,266,270,10600,"2014-08-18","SHID"
269,269,265,269,12000,"2014-08-19","SHID"
290,299,260,290,704400,"2014-08-20","SHID"
290,297,290,290,121500,"2014-08-21","SHID"
290,300,290,290,50600,"2014-08-22","SHID"
291,298,289,291,326700,"2014-08-25","SHID"
291,291,291,291,10000,"2014-08-26","SHID"
299,306,298,299,335300,"2014-08-27","SHID"
303,306,298,303,3100,"2014-08-28","SHID"
303,303,303,303,0,"2014-08-29","SHID"
303,303,303,303,0,"2014-09-01","SHID"
305,305,292,305,3400,"2014-09-02","SHID"
305,305,305,305,0,"2014-09-03","SHID"
305,305,305,305,0,"2014-09-04","SHID"
304,304,303,304,4100,"2014-09-05","SHID"
291,300,291,291,33000,"2014-09-08","SHID"
299,300,291,299,32200,"2014-09-09","SHID"
299,299,290,299,22000,"2014-09-10","SHID"
301,305,292,301,2800,"2014-09-11","SHID"
300,300,293,300,2300,"2014-09-12","SHID"
298,299,291,298,300,"2014-09-15","SHID"
298,298,298,298,0,"2014-09-16","SHID"
297,297,291,297,9000,"2014-09-17","SHID"
294,294,291,294,7100,"2014-09-18","SHID"
294,294,294,294,2000,"2014-09-19","SHID"
304,304,304,304,100,"2014-09-22","SHID"
304,304,304,304,0,"2014-09-23","SHID"
296,299,280,296,4500,"2014-09-24","SHID"
300,300,280,300,200,"2014-09-25","SHID"
295,295,295,295,100,"2014-09-26","SHID"
295,295,295,295,0,"2014-09-29","SHID"
295,295,295,295,0,"2014-09-30","SHID"
295,295,295,295,0,"2014-10-01","SHID"
280,292,275,280,19700,"2014-10-02","SHID"
294,294,294,294,100,"2014-10-03","SHID"
294,294,294,294,0,"2014-10-06","SHID"
289,289,280,289,200,"2014-10-07","SHID"
294,295,290,294,1100,"2014-10-08","SHID"
294,294,294,294,0,"2014-10-09","SHID"
294,294,294,294,0,"2014-10-10","SHID"
285,294,280,285,19400,"2014-10-13","SHID"
288,288,288,288,100,"2014-10-14","SHID"
289,294,272,289,5300,"2014-10-15","SHID"
289,289,289,289,0,"2014-10-16","SHID"
285,285,280,285,600,"2014-10-17","SHID"
285,285,269,285,1800,"2014-10-20","SHID"
290,290,290,290,200,"2014-10-21","SHID"
290,290,290,290,300,"2014-10-22","SHID"
290,290,290,290,100,"2014-10-23","SHID"
290,290,290,290,0,"2014-10-24","SHID"
290,290,290,290,0,"2014-10-27","SHID"
284,284,284,284,1000,"2014-10-28","SHID"
280,280,275,280,1100,"2014-10-29","SHID"
288,288,288,288,200,"2014-10-30","SHID"
283,283,278,283,12600,"2014-10-31","SHID"
283,283,283,283,0,"2014-11-03","SHID"
283,289,270,283,1800,"2014-11-04","SHID"
280,280,280,280,1000,"2014-11-05","SHID"
282,282,272,282,2600,"2014-11-06","SHID"
284,284,280,284,1600,"2014-11-07","SHID"
284,284,284,284,0,"2014-11-10","SHID"
284,284,284,284,0,"2014-11-11","SHID"
291,291,271,291,88200,"2014-11-12","SHID"
284,284,284,284,0,"2014-11-13","SHID"
284,284,284,284,0,"2014-11-14","SHID"
291,300,300,300,100,"2014-11-17","SHID"
300,300,300,300,0,"2014-11-18","SHID"
300,304,300,300,41600,"2014-11-19","SHID"
296,300,275,296,22500,"2014-11-20","SHID"
299,299,280,299,600,"2014-11-21","SHID"
302,305,290,302,3200,"2014-11-24","SHID"
300,302,290,300,2600,"2014-11-25","SHID"
304,304,304,304,500,"2014-11-26","SHID"
299,299,290,299,3100,"2014-11-27","SHID"
308,308,308,308,100,"2014-11-28","SHID"
307,307,306,307,900,"2014-12-01","SHID"
307,307,307,307,0,"2014-12-02","SHID"
285,300,285,300,1100,"2014-12-03","SHID"
300,300,300,300,0,"2014-12-04","SHID"
300,300,300,300,0,"2014-12-05","SHID"
269,298,269,298,100100,"2014-12-08","SHID"
298,298,298,298,0,"2014-12-09","SHID"
305,305,305,305,100,"2014-12-10","SHID"
305,305,305,305,0,"2014-12-11","SHID"
305,305,305,305,0,"2014-12-12","SHID"
305,305,305,305,0,"2014-12-15","SHID"
305,305,305,305,0,"2014-12-16","SHID"
305,305,305,305,0,"2014-12-17","SHID"
280,289,280,289,1300,"2014-12-18","SHID"
299,299,298,298,400,"2014-12-19","SHID"
298,300,285,288,17300,"2014-12-22","SHID"
298,298,271,275,108800,"2014-12-23","SHID"
277,300,275,295,1124300,"2014-12-24","SHID"
285,285,285,285,20000,"2014-12-29","SHID"
300,307,285,307,72000,"2014-12-30","SHID"
307,307,307,307,0,"2015-01-02","SHID"
307,307,307,307,0,"2015-01-05","SHID"
307,307,307,307,0,"2015-01-06","SHID"
305,311,305,311,400,"2015-01-07","SHID"
300,300,285,285,2200,"2015-01-08","SHID"
285,285,285,285,5000,"2015-01-09","SHID"
299,299,299,299,100,"2015-01-12","SHID"
298,298,298,298,2800,"2015-01-13","SHID"
298,298,298,298,0,"2015-01-14","SHID"
298,298,298,298,0,"2015-01-15","SHID"
298,298,298,298,200,"2015-01-16","SHID"
308,308,308,308,200,"2015-01-19","SHID"
281,281,280,280,60900,"2015-01-20","SHID"
271,295,271,295,900,"2015-01-21","SHID"
271,271,271,271,30000,"2015-01-22","SHID"
285,285,273,273,22100,"2015-01-23","SHID"
278,278,278,278,4100,"2015-01-26","SHID"
278,278,278,278,0,"2015-01-27","SHID"
272,272,272,272,9900,"2015-01-28","SHID"
268,270,268,268,22500,"2015-01-29","SHID"
293,293,273,293,338900,"2015-01-30","SHID"
293,293,291,293,14400,"2015-02-02","SHID"
293,293,293,293,1000,"2015-02-03","SHID"
293,295,293,295,1900,"2015-02-04","SHID"
304,304,290,290,10200,"2015-02-05","SHID"
330,345,317,317,243100,"2015-02-06","SHID"
316,324,316,321,296700,"2015-02-09","SHID"
326,326,326,326,70700,"2015-02-10","SHID"
330,330,324,324,14200,"2015-02-11","SHID"
326,333,326,333,22500,"2015-02-12","SHID"
326,333,326,326,22300,"2015-02-13","SHID"
326,333,326,333,28400,"2015-02-16","SHID"
327,340,327,327,60400,"2015-02-17","SHID"
326,326,325,325,40000,"2015-02-18","SHID"
333,333,333,333,2100,"2015-02-20","SHID"
326,326,326,326,7900,"2015-02-23","SHID"
333,336,333,334,46000,"2015-02-24","SHID"
336,338,336,337,140000,"2015-02-25","SHID"
339,349,339,345,165800,"2015-02-26","SHID"
346,352,346,349,65500,"2015-02-27","SHID"
345,345,345,345,2300,"2015-03-02","SHID"
348,352,347,347,122600,"2015-03-03","SHID"
346,346,345,345,40700,"2015-03-04","SHID"
345,345,345,345,18600,"2015-03-05","SHID"
345,349,335,349,177100,"2015-03-06","SHID"
349,360,349,360,70100,"2015-03-09","SHID"
360,360,360,360,0,"2015-03-10","SHID"
349,349,348,348,89500,"2015-03-11","SHID"
360,360,349,349,200,"2015-03-12","SHID"
349,355,349,355,40300,"2015-03-13","SHID"
355,355,355,355,0,"2015-03-16","SHID"
350,360,349,349,40900,"2015-03-17","SHID"
349,349,349,349,100,"2015-03-18","SHID"
349,349,349,349,0,"2015-03-19","SHID"
349,349,349,349,200,"2015-03-20","SHID"
349,349,349,349,5200,"2015-03-23","SHID"
349,349,349,349,40700,"2015-03-24","SHID"
349,349,349,349,700,"2015-03-25","SHID"
349,349,348,349,79500,"2015-03-26","SHID"
349,349,348,349,55500,"2015-03-27","SHID"
349,397,348,390,1203900,"2015-03-30","SHID"
390,432,390,422,996500,"2015-03-31","SHID"
410,410,407,407,79300,"2015-04-01","SHID"
405,408,405,408,26800,"2015-04-02","SHID"
409,409,409,409,5100,"2015-04-06","SHID"
407,407,405,405,3000,"2015-04-07","SHID"
404,404,400,401,72200,"2015-04-08","SHID"
401,420,401,402,131200,"2015-04-09","SHID"
402,402,402,402,0,"2015-04-10","SHID"
400,400,399,400,212900,"2015-04-13","SHID"
402,402,398,399,159700,"2015-04-14","SHID"
399,400,399,400,28000,"2015-04-15","SHID"
400,400,400,400,6600,"2015-04-16","SHID"
400,402,400,402,218000,"2015-04-17","SHID"
400,400,399,399,26300,"2015-04-20","SHID"
400,400,398,400,233700,"2015-04-21","SHID"
400,401,400,401,225100,"2015-04-22","SHID"
401,401,399,399,214600,"2015-04-23","SHID"
399,400,398,398,227500,"2015-04-24","SHID"
400,400,395,395,251400,"2015-04-27","SHID"
396,396,385,385,475000,"2015-04-28","SHID"
385,385,382,382,267200,"2015-04-29","SHID"
384,384,382,383,313900,"2015-04-30","SHID"
382,382,381,381,15400,"2015-05-04","SHID"
382,383,382,382,433900,"2015-05-05","SHID"
383,384,383,384,654900,"2015-05-06","SHID"
385,385,385,385,303500,"2015-05-07","SHID"
385,388,385,388,325900,"2015-05-08","SHID"
389,389,388,388,307200,"2015-05-11","SHID"
388,388,387,387,127500,"2015-05-12","SHID"
389,390,389,390,245200,"2015-05-13","SHID"
391,415,390,406,524600,"2015-05-15","SHID"
406,407,405,406,226300,"2015-05-18","SHID"
406,406,400,400,68300,"2015-05-19","SHID"
400,400,399,399,27700,"2015-05-20","SHID"
400,400,400,400,104100,"2015-05-21","SHID"
400,400,399,399,20000,"2015-05-22","SHID"
399,399,399,399,10800,"2015-05-25","SHID"
400,400,399,399,100400,"2015-05-26","SHID"
400,400,398,398,121300,"2015-05-27","SHID"
399,430,399,430,111100,"2015-05-28","SHID"
430,430,415,415,60300,"2015-05-29","SHID"
415,415,415,415,0,"2015-06-01","SHID"
413,414,400,407,19900,"2015-06-03","SHID"
405,405,400,400,66600,"2015-06-04","SHID"
400,400,399,399,28000,"2015-06-05","SHID"
400,400,395,395,264100,"2015-06-08","SHID"
390,395,390,395,210500,"2015-06-09","SHID"
396,396,394,394,114500,"2015-06-10","SHID"
395,395,394,394,15600,"2015-06-11","SHID"
396,396,394,394,318200,"2015-06-12","SHID"
394,394,394,394,10000,"2015-06-15","SHID"
394,395,394,395,208200,"2015-06-16","SHID"
395,395,394,394,214800,"2015-06-17","SHID"
395,395,394,394,216800,"2015-06-18","SHID"
395,425,395,424,802700,"2015-06-19","SHID"
424,424,415,415,2400,"2015-06-22","SHID"
415,415,413,415,171100,"2015-06-23","SHID"
415,415,400,400,94400,"2015-06-24","SHID"
400,400,399,400,108000,"2015-06-25","SHID"
400,400,400,400,2000,"2015-06-26","SHID"
400,400,398,398,38900,"2015-06-29","SHID"
400,420,400,413,123000,"2015-06-30","SHID"
413,413,400,400,39000,"2015-07-01","SHID"
400,400,400,400,1e+05,"2015-07-02","SHID"
400,400,400,400,101500,"2015-07-03","SHID"
399,399,397,397,189200,"2015-07-06","SHID"
397,397,397,397,30000,"2015-07-07","SHID"
396,396,394,394,127100,"2015-07-08","SHID"
394,394,392,392,34800,"2015-07-09","SHID"
395,396,388,388,149600,"2015-07-10","SHID"
388,388,388,388,103800,"2015-07-13","SHID"
388,388,388,388,0,"2015-07-14","SHID"
389,389,389,389,211500,"2015-07-15","SHID"
390,390,390,390,208900,"2015-07-22","SHID"
390,391,390,390,323300,"2015-07-23","SHID"
390,391,390,391,315400,"2015-07-24","SHID"
391,391,391,391,211900,"2015-07-27","SHID"
391,391,388,388,229300,"2015-07-28","SHID"
389,390,389,390,405800,"2015-07-29","SHID"
388,388,386,386,40300,"2015-07-30","SHID"
386,386,384,384,36800,"2015-07-31","SHID"
384,396,384,391,1021000,"2015-08-03","SHID"
388,401,388,400,892200,"2015-08-04","SHID"
400,401,398,398,438200,"2015-08-05","SHID"
398,405,397,400,770700,"2015-08-06","SHID"
403,403,400,400,224800,"2015-08-07","SHID"
399,420,398,420,1049000,"2015-08-10","SHID"
410,428,400,428,681700,"2015-08-11","SHID"
425,425,425,425,222800,"2015-08-12","SHID"
421,428,421,425,256500,"2015-08-13","SHID"
425,425,423,423,40400,"2015-08-14","SHID"
422,422,422,422,101300,"2015-08-18","SHID"
420,420,420,420,201400,"2015-08-19","SHID"
420,420,420,420,218700,"2015-08-20","SHID"
411,411,408,408,41800,"2015-08-21","SHID"
408,419,408,419,150100,"2015-08-24","SHID"
418,418,409,409,211400,"2015-08-25","SHID"
410,410,410,410,218100,"2015-08-26","SHID"
412,412,412,412,7000,"2015-08-27","SHID"
410,410,410,410,211800,"2015-08-28","SHID"
409,410,409,410,209400,"2015-08-31","SHID"
410,410,410,410,0,"2015-09-01","SHID"
409,409,409,409,13200,"2015-09-02","SHID"
409,409,409,409,0,"2015-09-03","SHID"
410,410,409,409,13100,"2015-09-04","SHID"
409,409,408,408,14000,"2015-09-07","SHID"
408,408,406,406,238800,"2015-09-08","SHID"
406,409,405,407,454800,"2015-09-09","SHID"
407,407,406,406,218900,"2015-09-10","SHID"
408,408,407,407,430100,"2015-09-11","SHID"
407,407,406,406,10400,"2015-09-14","SHID"
406,406,406,406,0,"2015-09-15","SHID"
407,407,405,405,210600,"2015-09-16","SHID"
405,406,405,406,212000,"2015-09-17","SHID"
407,416,407,415,573400,"2015-09-18","SHID"
415,415,413,415,250300,"2015-09-21","SHID"
416,417,416,417,294300,"2015-09-22","SHID"
417,418,416,418,330000,"2015-09-23","SHID"
419,421,419,420,397200,"2015-09-25","SHID"
423,423,421,421,24300,"2015-09-28","SHID"
418,418,418,418,218200,"2015-09-29","SHID"
423,449,423,447,1797500,"2015-09-30","SHID"
445,449,443,448,653700,"2015-10-01","SHID"
448,448,447,448,267900,"2015-10-02","SHID"
450,452,447,450,526900,"2015-10-05","SHID"
449,452,449,449,333300,"2015-10-06","SHID"
450,450,449,449,211800,"2015-10-07","SHID"
449,449,449,449,225300,"2015-10-08","SHID"
449,452,449,450,223200,"2015-10-09","SHID"
450,450,449,449,245600,"2015-10-12","SHID"
449,451,449,451,12000,"2015-10-13","SHID"
450,450,448,448,232100,"2015-10-15","SHID"
450,450,449,449,207200,"2015-10-16","SHID"
449,450,449,449,205200,"2015-10-19","SHID"
449,449,447,447,223000,"2015-10-20","SHID"
448,450,448,448,166800,"2015-10-21","SHID"
447,449,447,449,91200,"2015-10-22","SHID"
449,449,449,449,203500,"2015-10-23","SHID"
449,449,449,449,311800,"2015-10-26","SHID"
449,449,449,449,223300,"2015-10-27","SHID"
449,449,448,449,209100,"2015-10-28","SHID"
448,448,448,448,217000,"2015-10-29","SHID"
449,449,448,448,15000,"2015-10-30","SHID"
448,448,448,448,0,"2015-11-02","SHID"
449,449,449,449,205100,"2015-11-03","SHID"
450,450,449,449,415100,"2015-11-04","SHID"
449,449,449,449,217300,"2015-11-05","SHID"
450,450,450,450,206300,"2015-11-06","SHID"
451,451,450,450,327800,"2015-11-09","SHID"
451,451,449,449,239400,"2015-11-10","SHID"
450,450,449,449,218400,"2015-11-11","SHID"
450,465,450,463,5580100,"2015-11-12","SHID"
463,468,463,465,4511300,"2015-11-13","SHID"
465,467,465,465,1637400,"2015-11-16","SHID"
465,465,457,457,3285400,"2015-11-17","SHID"
460,461,449,454,2392700,"2015-11-18","SHID"
454,455,450,454,3252700,"2015-11-19","SHID"
454,454,454,454,1537800,"2015-11-20","SHID"
455,458,455,456,2380800,"2015-11-23","SHID"
455,456,453,456,2864100,"2015-11-24","SHID"
455,455,453,453,2215000,"2015-11-25","SHID"
454,460,454,457,4267000,"2015-11-26","SHID"
457,457,456,456,2054300,"2015-11-27","SHID"
456,456,455,456,1527000,"2015-11-30","SHID"
455,459,455,459,1737400,"2015-12-01","SHID"
459,462,459,460,2047800,"2015-12-02","SHID"
460,460,459,459,1820500,"2015-12-03","SHID"
459,487,459,485,8374800,"2015-12-04","SHID"
480,491,480,484,3301700,"2015-12-07","SHID"
484,486,484,484,1515100,"2015-12-08","SHID"
484,484,484,484,0,"2015-12-09","SHID"
483,484,482,482,1604100,"2015-12-10","SHID"
482,485,482,485,2406800,"2015-12-11","SHID"
484,484,484,484,1523400,"2015-12-14","SHID"
485,488,485,487,1288800,"2015-12-15","SHID"
487,500,487,495,6366300,"2015-12-16","SHID"
496,500,496,500,2631700,"2015-12-17","SHID"
500,500,497,499,1673800,"2015-12-18","SHID"
498,500,498,499,1359300,"2015-12-21","SHID"
498,500,498,499,813300,"2015-12-22","SHID"
499,499,498,499,970300,"2015-12-23","SHID"
498,505,498,505,1854900,"2015-12-28","SHID"
500,510,500,505,1257800,"2015-12-29","SHID"
505,570,499,545,5826900,"2015-12-30","SHID"
530,535,500,510,1267200,"2016-01-04","SHID"
510,530,510,515,1860300,"2016-01-05","SHID"
515,525,515,525,3828200,"2016-01-06","SHID"
525,525,520,520,1267200,"2016-01-07","SHID"
525,530,520,530,1286800,"2016-01-08","SHID"
530,530,520,525,765700,"2016-01-11","SHID"
525,535,525,530,1305100,"2016-01-12","SHID"
530,530,525,525,911300,"2016-01-13","SHID"
520,530,520,530,1354500,"2016-01-14","SHID"
530,540,530,530,1053700,"2016-01-15","SHID"
525,535,525,530,1146300,"2016-01-18","SHID"
530,535,530,530,554800,"2016-01-19","SHID"
525,525,520,520,801700,"2016-01-20","SHID"
515,535,505,525,2304100,"2016-01-21","SHID"
525,530,525,525,1012100,"2016-01-22","SHID"
525,535,525,535,1024500,"2016-01-25","SHID"
535,535,530,530,566200,"2016-01-26","SHID"
535,535,530,530,902300,"2016-01-27","SHID"
530,530,530,530,510600,"2016-01-28","SHID"
525,545,525,545,1170900,"2016-01-29","SHID"
545,550,545,545,769500,"2016-02-01","SHID"
540,560,540,550,2647500,"2016-02-02","SHID"
550,550,540,545,985300,"2016-02-03","SHID"
545,550,545,545,680100,"2016-02-04","SHID"
545,560,545,560,446600,"2016-02-05","SHID"
560,565,555,560,981800,"2016-02-09","SHID"
560,560,550,560,1162500,"2016-02-10","SHID"
560,560,555,560,1114700,"2016-02-11","SHID"
560,560,550,550,847600,"2016-02-12","SHID"
555,560,545,560,1197000,"2016-02-15","SHID"
560,560,555,560,980100,"2016-02-16","SHID"
565,565,550,555,977300,"2016-02-17","SHID"
555,555,550,555,703400,"2016-02-18","SHID"
550,555,550,555,1238300,"2016-02-19","SHID"
555,555,545,545,998100,"2016-02-22","SHID"
545,545,540,545,505900,"2016-02-23","SHID"
545,545,540,540,979200,"2016-02-24","SHID"
540,540,530,530,675900,"2016-02-25","SHID"
530,535,530,535,1483000,"2016-02-26","SHID"
535,535,535,535,456900,"2016-02-29","SHID"
535,535,535,535,317100,"2016-03-01","SHID"
530,530,525,530,556400,"2016-03-02","SHID"
535,545,530,540,560100,"2016-03-03","SHID"
540,540,535,535,477500,"2016-03-04","SHID"
530,535,530,535,638900,"2016-03-07","SHID"
535,550,535,545,931500,"2016-03-08","SHID"
545,555,545,555,275100,"2016-03-10","SHID"
555,555,555,555,0,"2016-03-11","SHID"
555,555,555,555,0,"2016-03-14","SHID"
575,575,575,575,549500,"2016-03-15","SHID"
575,575,570,570,939500,"2016-03-16","SHID"
575,600,570,585,1328400,"2016-03-17","SHID"
580,600,580,595,1435400,"2016-03-18","SHID"
595,600,590,595,1229100,"2016-03-21","SHID"
595,595,595,595,724500,"2016-03-22","SHID"
595,620,595,610,1364700,"2016-03-23","SHID"
610,650,610,630,11052300,"2016-03-24","SHID"
625,630,615,615,897100,"2016-03-28","SHID"
620,620,605,605,793100,"2016-03-29","SHID"
605,620,600,615,918900,"2016-03-30","SHID"
615,680,615,680,1489200,"2016-03-31","SHID"
685,685,645,650,1160200,"2016-04-01","SHID"
650,650,640,640,1101700,"2016-04-04","SHID"
640,640,635,640,579300,"2016-04-05","SHID"
635,640,625,630,952100,"2016-04-06","SHID"
630,640,625,630,1081000,"2016-04-07","SHID"
625,625,620,620,779000,"2016-04-08","SHID"
620,620,620,620,0,"2016-04-11","SHID"
605,615,605,615,640300,"2016-04-12","SHID"
615,615,615,615,0,"2016-04-13","SHID"
615,615,615,615,0,"2016-04-14","SHID"
615,615,615,615,0,"2016-04-15","SHID"
615,615,615,615,0,"2016-04-18","SHID"
615,615,615,615,0,"2016-04-19","SHID"
610,610,610,610,724000,"2016-04-20","SHID"
605,605,595,595,686000,"2016-04-21","SHID"
605,605,600,605,716600,"2016-04-22","SHID"
605,615,605,605,635400,"2016-04-25","SHID"
605,605,600,600,511300,"2016-04-26","SHID"
600,615,600,600,713200,"2016-04-27","SHID"
605,610,600,600,596500,"2016-04-28","SHID"
600,610,600,600,581900,"2016-04-29","SHID"
600,605,585,585,803000,"2016-05-02","SHID"
585,595,585,590,413400,"2016-05-03","SHID"
590,595,590,590,565200,"2016-05-04","SHID"
595,605,595,600,1385100,"2016-05-09","SHID"
600,600,585,585,897400,"2016-05-10","SHID"
580,590,580,580,946000,"2016-05-11","SHID"
585,585,585,585,545300,"2016-05-12","SHID"
585,590,580,580,678300,"2016-05-13","SHID"
580,580,570,575,828900,"2016-05-16","SHID"
575,575,565,565,617400,"2016-05-17","SHID"
565,565,560,565,728500,"2016-05-18","SHID"
565,565,560,560,549700,"2016-05-19","SHID"
560,560,560,560,358000,"2016-05-20","SHID"
565,580,565,580,637900,"2016-05-23","SHID"
585,605,585,605,985700,"2016-05-24","SHID"
610,620,605,620,649800,"2016-05-25","SHID"
620,635,620,635,612300,"2016-05-26","SHID"
635,655,635,650,445500,"2016-05-27","SHID"
650,655,650,655,513700,"2016-05-30","SHID"
655,655,645,645,958400,"2016-05-31","SHID"
650,655,650,650,706500,"2016-06-01","SHID"
655,660,645,645,917400,"2016-06-02","SHID"
650,650,650,650,527000,"2016-06-03","SHID"
650,650,645,645,627700,"2016-06-06","SHID"
645,660,645,660,728400,"2016-06-07","SHID"
660,660,655,655,720600,"2016-06-08","SHID"
655,660,655,655,560400,"2016-06-09","SHID"
655,655,650,650,818600,"2016-06-10","SHID"
650,655,650,650,817600,"2016-06-13","SHID"
650,650,650,650,414300,"2016-06-14","SHID"
655,705,655,705,5919000,"2016-06-15","SHID"
705,710,700,700,747600,"2016-06-16","SHID"
700,710,700,700,776800,"2016-06-17","SHID"
705,705,700,705,624500,"2016-06-20","SHID"
710,710,705,710,627300,"2016-06-21","SHID"
715,715,710,710,660500,"2016-06-22","SHID"
710,715,710,715,623200,"2016-06-23","SHID"
715,720,715,715,651300,"2016-06-24","SHID"
715,715,715,715,622900,"2016-06-27","SHID"
715,720,715,715,536800,"2016-06-28","SHID"
715,720,715,715,626100,"2016-06-29","SHID"
720,790,715,790,870000,"2016-06-30","SHID"
790,795,785,785,516500,"2016-07-01","SHID"
785,790,785,785,614200,"2016-07-11","SHID"
785,785,785,785,628900,"2016-07-12","SHID"
790,790,785,790,661000,"2016-07-13","SHID"
790,800,790,800,765600,"2016-07-14","SHID"
800,805,800,800,659700,"2016-07-15","SHID"
800,800,790,795,721500,"2016-07-18","SHID"
795,800,795,800,617100,"2016-07-19","SHID"
800,800,800,800,215300,"2016-07-20","SHID"
805,805,805,805,220200,"2016-07-21","SHID"
805,810,805,810,213200,"2016-07-22","SHID"
810,810,810,810,613800,"2016-07-25","SHID"
810,810,810,810,409100,"2016-07-26","SHID"
810,820,810,820,857100,"2016-07-27","SHID"
820,825,820,825,424600,"2016-07-28","SHID"
820,820,820,820,455300,"2016-07-29","SHID"
820,820,820,820,847500,"2016-08-01","SHID"
820,825,820,820,629000,"2016-08-02","SHID"
820,820,815,815,485700,"2016-08-03","SHID"
815,815,815,815,225300,"2016-08-04","SHID"
815,815,815,815,531100,"2016-08-05","SHID"
815,820,815,820,342000,"2016-08-08","SHID"
820,820,815,815,481000,"2016-08-09","SHID"
820,825,810,815,497300,"2016-08-10","SHID"
820,820,815,820,200700,"2016-08-11","SHID"
820,820,815,815,562000,"2016-08-12","SHID"
815,815,805,805,585100,"2016-08-15","SHID"
815,820,815,820,454500,"2016-08-16","SHID"
820,825,820,825,633500,"2016-08-18","SHID"
825,825,820,825,220400,"2016-08-19","SHID"
825,825,825,825,608000,"2016-08-22","SHID"
825,825,820,825,411500,"2016-08-23","SHID"
825,825,825,825,202900,"2016-08-24","SHID"
825,825,820,825,204100,"2016-08-25","SHID"
825,825,825,825,203000,"2016-08-26","SHID"
825,825,825,825,402700,"2016-08-29","SHID"
825,825,825,825,206000,"2016-08-30","SHID"
825,825,825,825,402000,"2016-08-31","SHID"
825,825,825,825,203200,"2016-09-01","SHID"
825,825,820,820,257100,"2016-09-02","SHID"
815,820,815,820,205200,"2016-09-05","SHID"
820,835,820,835,1125700,"2016-09-06","SHID"
835,890,835,870,5076600,"2016-09-07","SHID"
870,870,840,840,14100,"2016-09-08","SHID"
840,840,790,790,12500,"2016-09-09","SHID"
805,805,715,760,64900,"2016-09-13","SHID"
725,755,725,755,300,"2016-09-14","SHID"
755,755,755,755,0,"2016-09-15","SHID"
755,755,755,755,0,"2016-09-16","SHID"
755,840,755,820,91000,"2016-09-19","SHID"
820,820,820,820,100,"2016-09-20","SHID"
820,820,740,790,35100,"2016-09-21","SHID"
790,820,730,820,50800,"2016-09-22","SHID"
820,820,770,820,9000,"2016-09-23","SHID"
785,820,770,820,35700,"2016-09-26","SHID"
820,820,770,820,48100,"2016-09-27","SHID"
820,820,820,820,0,"2016-09-28","SHID"
820,820,820,820,0,"2016-09-29","SHID"
820,820,820,820,1600,"2016-09-30","SHID"
820,820,820,820,600,"2016-10-03","SHID"
820,820,820,820,10500,"2016-10-04","SHID"
820,820,820,820,2900,"2016-10-05","SHID"
820,820,820,820,900,"2016-10-06","SHID"
820,820,820,820,2100,"2016-10-07","SHID"
820,820,820,820,900,"2016-10-10","SHID"
820,820,820,820,0,"2016-10-11","SHID"
820,820,820,820,0,"2016-10-12","SHID"
820,820,820,820,12000,"2016-10-13","SHID"
820,820,820,820,300,"2016-10-14","SHID"
820,820,820,820,200,"2016-10-17","SHID"
770,855,740,855,3800,"2016-10-18","SHID"
855,855,800,820,3900,"2016-10-19","SHID"
820,820,820,820,200,"2016-10-20","SHID"
820,820,820,820,300,"2016-10-21","SHID"
820,820,745,820,8400,"2016-10-24","SHID"
820,820,800,820,2200,"2016-10-25","SHID"
820,820,820,820,0,"2016-10-26","SHID"
820,820,820,820,0,"2016-10-27","SHID"
820,820,820,820,17800,"2016-10-28","SHID"
820,820,820,820,0,"2016-10-31","SHID"
820,820,820,820,0,"2016-11-01","SHID"
820,820,820,820,0,"2016-11-02","SHID"
820,820,820,820,10000,"2016-11-03","SHID"
820,860,820,860,51900,"2016-11-04","SHID"
860,860,825,825,33100,"2016-11-07","SHID"
825,825,825,825,6500,"2016-11-08","SHID"
860,900,860,900,76900,"2016-11-09","SHID"
900,900,900,900,2000,"2016-11-10","SHID"
900,900,860,860,18900,"2016-11-11","SHID"
860,860,860,860,0,"2016-11-14","SHID"
860,860,840,840,10200,"2016-11-15","SHID"
840,840,840,840,0,"2016-11-16","SHID"
840,840,840,840,0,"2016-11-17","SHID"
840,840,840,840,0,"2016-11-18","SHID"
860,860,860,860,100,"2016-11-21","SHID"
860,880,860,880,200,"2016-11-22","SHID"
880,880,880,880,200,"2016-11-23","SHID"
880,880,880,880,0,"2016-11-24","SHID"
880,880,880,880,400,"2016-11-25","SHID"
880,880,880,880,1500,"2016-11-28","SHID"
880,880,880,880,300,"2016-11-29","SHID"
880,880,880,880,200,"2016-11-30","SHID"
880,880,880,880,200,"2016-12-01","SHID"
880,880,880,880,100,"2016-12-02","SHID"
880,880,880,880,400,"2016-12-05","SHID"
880,880,880,880,0,"2016-12-06","SHID"
880,880,880,880,100,"2016-12-07","SHID"
880,880,880,880,200,"2016-12-08","SHID"
880,900,880,900,48300,"2016-12-09","SHID"
900,900,900,900,500,"2016-12-13","SHID"
900,900,900,900,0,"2016-12-14","SHID"
890,890,890,890,500,"2016-12-15","SHID"
890,890,890,890,100,"2016-12-16","SHID"
890,890,890,890,53300,"2016-12-19","SHID"
890,890,885,885,2600,"2016-12-20","SHID"
885,890,885,890,1500,"2016-12-21","SHID"
890,890,890,890,2500,"2016-12-22","SHID"
890,890,890,890,1800,"2016-12-23","SHID"
900,900,900,900,57700,"2016-12-27","SHID"
900,900,900,900,62400,"2016-12-28","SHID"
900,900,900,900,12400,"2016-12-29","SHID"
900,900,895,895,36000,"2016-12-30","SHID"
895,895,895,895,0,"2017-01-02","SHID"
905,905,895,895,152700,"2017-01-03","SHID"
895,900,895,900,12500,"2017-01-04","SHID"
900,900,900,900,13000,"2017-01-05","SHID"
910,910,900,900,13700,"2017-01-06","SHID"
900,900,900,900,13400,"2017-01-09","SHID"
900,900,900,900,12600,"2017-01-10","SHID"
900,900,895,900,13200,"2017-01-11","SHID"
900,900,895,895,14800,"2017-01-12","SHID"
900,900,900,900,13700,"2017-01-13","SHID"
900,900,900,900,13600,"2017-01-16","SHID"
900,900,895,900,13700,"2017-01-17","SHID"
900,900,900,900,13000,"2017-01-18","SHID"
900,900,900,900,13000,"2017-01-19","SHID"
900,900,895,895,14100,"2017-01-20","SHID"
895,900,895,900,13200,"2017-01-23","SHID"
900,900,895,895,19400,"2017-01-24","SHID"
900,900,900,900,12900,"2017-01-25","SHID"
900,900,895,895,21700,"2017-01-26","SHID"
900,900,895,895,18600,"2017-01-27","SHID"
895,900,895,895,18200,"2017-01-30","SHID"
895,900,895,895,13000,"2017-01-31","SHID"
895,900,895,900,69200,"2017-02-01","SHID"
900,900,895,895,22000,"2017-02-02","SHID"
895,900,895,895,17300,"2017-02-03","SHID"
900,900,900,900,12000,"2017-02-06","SHID"
900,900,900,900,12300,"2017-02-07","SHID"
900,900,890,890,21700,"2017-02-08","SHID"
890,900,890,895,20100,"2017-02-09","SHID"
895,900,895,895,23600,"2017-02-10","SHID"
895,900,895,895,21600,"2017-02-13","SHID"
895,900,895,895,21400,"2017-02-14","SHID"
895,895,895,895,0,"2017-02-15","SHID"
895,895,895,895,0,"2017-02-16","SHID"
895,895,895,895,0,"2017-02-17","SHID"
890,890,890,890,1000,"2017-02-20","SHID"
890,890,890,890,3900,"2017-02-21","SHID"
890,890,890,890,1000,"2017-02-22","SHID"
890,890,890,890,1000,"2017-02-23","SHID"
890,890,890,890,400,"2017-02-24","SHID"
890,890,890,890,0,"2017-02-27","SHID"
890,890,890,890,0,"2017-02-28","SHID"
890,890,875,875,38700,"2017-03-01","SHID"
875,875,875,875,0,"2017-03-02","SHID"
875,875,875,875,0,"2017-03-03","SHID"
875,875,870,870,15400,"2017-03-06","SHID"
870,870,870,870,0,"2017-03-07","SHID"
870,870,870,870,0,"2017-03-08","SHID"
960,960,870,960,455300,"2017-03-09","SHID"
960,960,960,960,0,"2017-03-10","SHID"
920,920,920,920,2800,"2017-03-13","SHID"
920,920,920,920,0,"2017-03-14","SHID"
920,920,920,920,5000,"2017-03-15","SHID"
925,925,925,925,300,"2017-03-16","SHID"
925,925,925,925,0,"2017-03-17","SHID"
920,920,920,920,5000,"2017-03-20","SHID"
920,920,920,920,0,"2017-03-21","SHID"
920,920,920,920,0,"2017-03-22","SHID"
920,925,920,925,30400,"2017-03-23","SHID"
925,925,925,925,0,"2017-03-24","SHID"
920,920,920,920,12600,"2017-03-27","SHID"
920,920,920,920,14000,"2017-03-29","SHID"
955,955,955,955,400,"2017-03-30","SHID"
955,955,955,955,0,"2017-03-31","SHID"
955,955,955,955,0,"2017-04-03","SHID"
955,955,955,955,140000,"2017-04-04","SHID"
955,955,955,955,0,"2017-04-05","SHID"
955,955,955,955,0,"2017-04-06","SHID"
955,955,920,920,3800,"2017-04-07","SHID"
920,920,920,920,0,"2017-04-10","SHID"
920,920,920,920,14900,"2017-04-11","SHID"
960,960,920,960,14000,"2017-04-12","SHID"
960,960,960,960,0,"2017-04-13","SHID"
960,960,920,920,10100,"2017-04-17","SHID"
920,920,920,920,1500,"2017-04-18","SHID"
920,920,920,920,0,"2017-04-19","SHID"
920,920,920,920,0,"2017-04-20","SHID"
960,960,960,960,100,"2017-04-21","SHID"
960,960,960,960,300,"2017-04-25","SHID"
960,960,960,960,0,"2017-04-26","SHID"
965,965,960,960,1500,"2017-04-27","SHID"
960,960,960,960,0,"2017-04-28","SHID"
925,925,925,925,500,"2017-05-02","SHID"
925,925,925,925,100,"2017-05-03","SHID"
955,1000,955,1000,186200,"2017-05-04","SHID"
985,985,985,985,5000,"2017-05-05","SHID"
985,1020,985,1015,703900,"2017-05-08","SHID"
1020,1020,1020,1020,3000,"2017-05-09","SHID"
1020,1020,1020,1020,1900,"2017-05-10","SHID"
1020,1020,1020,1020,3000,"2017-05-12","SHID"
1020,1090,1015,1090,159000,"2017-05-15","SHID"
1090,1090,1075,1075,8200,"2017-05-16","SHID"
1080,1080,1080,1080,5000,"2017-05-17","SHID"
1080,1090,1080,1090,600,"2017-05-18","SHID"
1090,1090,1075,1075,7800,"2017-05-19","SHID"
1080,1080,1060,1075,60300,"2017-05-22","SHID"
1075,1090,1060,1060,63300,"2017-05-23","SHID"
1065,1065,1065,1065,200,"2017-05-24","SHID"
1065,1065,1065,1065,0,"2017-05-26","SHID"
1065,1065,1065,1065,600,"2017-05-29","SHID"
1065,1065,1065,1065,100,"2017-05-30","SHID"
1065,1065,1065,1065,300,"2017-05-31","SHID"
1065,1065,1065,1065,0,"2017-06-01","SHID"
1065,1065,1060,1060,3900,"2017-06-02","SHID"
1065,1065,1065,1065,5200,"2017-06-05","SHID"
1065,1065,1065,1065,0,"2017-06-06","SHID"
1065,1065,1065,1065,2500,"2017-06-07","SHID"
1200,1200,1200,1200,130000,"2017-06-08","SHID"
1200,1300,1185,1300,149300,"2017-06-09","SHID"
1300,1300,1290,1290,5800,"2017-06-12","SHID"
1285,1285,1275,1275,9800,"2017-06-13","SHID"
1285,1285,1270,1270,9900,"2017-06-14","SHID"
1275,1275,1270,1270,7500,"2017-06-15","SHID"
1270,1275,1270,1275,13500,"2017-06-16","SHID"
1275,1275,1270,1270,13500,"2017-06-19","SHID"
1275,1285,1275,1285,1900,"2017-06-20","SHID"
1285,1285,1285,1285,0,"2017-06-21","SHID"
1285,1465,1285,1460,414600,"2017-06-22","SHID"
1460,1460,1460,1460,0,"2017-06-23","SHID"
1460,1460,1460,1460,0,"2017-06-26","SHID"
1460,1460,1460,1460,0,"2017-06-27","SHID"
1460,1460,1460,1460,0,"2017-06-28","SHID"
1460,1460,1460,1460,0,"2017-06-29","SHID"
1460,1460,1460,1460,0,"2017-06-30","SHID"
1440,1440,1430,1430,5600,"2017-07-03","SHID"
1430,1430,1425,1425,1900,"2017-07-04","SHID"
1430,1430,1425,1425,1500,"2017-07-05","SHID"
1430,1430,1430,1430,1800,"2017-07-06","SHID"
1430,1430,1400,1425,35700,"2017-07-07","SHID"
1425,1425,1425,1425,0,"2017-07-10","SHID"
1420,1420,1400,1400,38200,"2017-07-11","SHID"
1400,1400,1395,1395,4000,"2017-07-12","SHID"
1395,1395,1390,1390,12500,"2017-07-13","SHID"
1390,1390,1365,1365,53500,"2017-07-14","SHID"
1365,1365,1360,1360,17200,"2017-07-17","SHID"
1360,1360,1345,1345,25500,"2017-07-18","SHID"
1340,1340,1325,1325,22600,"2017-07-19","SHID"
1305,1330,1300,1330,6300,"2017-07-20","SHID"
1330,1330,1300,1300,2100,"2017-07-21","SHID"
1300,1300,1270,1270,6700,"2017-07-24","SHID"
1250,1250,1230,1230,2600,"2017-07-25","SHID"
1230,1230,1230,1230,300,"2017-07-26","SHID"
1220,1220,1215,1215,1500,"2017-07-27","SHID"
1210,1210,1195,1195,3100,"2017-07-28","SHID"
1195,1195,1195,1195,0,"2017-07-31","SHID"
1195,1195,1195,1195,0,"2017-08-01","SHID"
1235,1235,1095,1235,217400,"2017-08-02","SHID"
1185,1235,1185,1235,46100,"2017-08-03","SHID"
1220,1250,1180,1250,104300,"2017-08-04","SHID"
1220,1220,1100,1125,20900,"2017-08-07","SHID"
1150,1150,1000,1100,7800,"2017-08-08","SHID"
1105,1105,1095,1100,2100,"2017-08-09","SHID"
1110,1140,1110,1140,9200,"2017-08-10","SHID"
1150,1150,1100,1100,4100,"2017-08-11","SHID"
1115,1115,1050,1050,3400,"2017-08-14","SHID"
1060,1060,1005,1050,32500,"2017-08-15","SHID"
1100,1100,1100,1100,46900,"2017-08-16","SHID"
1100,1100,1100,1100,0,"2017-08-17","SHID"
1100,1100,1100,1100,1300,"2017-08-18","SHID"
1100,1100,1100,1100,1000,"2017-08-21","SHID"
1100,1100,1100,1100,0,"2017-08-22","SHID"
1100,1120,1100,1120,7900,"2017-08-23","SHID"
1120,1120,1120,1120,700,"2017-08-24","SHID"
1120,1120,1120,1120,700,"2017-08-25","SHID"
1120,1120,1120,1120,700,"2017-08-28","SHID"
1120,1125,1100,1125,4900,"2017-08-29","SHID"
1120,1125,1100,1115,6200,"2017-08-30","SHID"
1120,1120,1120,1120,700,"2017-08-31","SHID"
1120,1120,1120,1120,0,"2017-09-01","SHID"
1125,1125,1125,1125,100,"2017-09-04","SHID"
1120,1120,1120,1120,200,"2017-09-05","SHID"
1120,1120,1120,1120,0,"2017-09-06","SHID"
1120,1120,1120,1120,0,"2017-09-07","SHID"
1120,1120,1120,1120,0,"2017-09-08","SHID"
1120,1120,1120,1120,200,"2017-09-11","SHID"
1120,1120,1120,1120,100,"2017-09-12","SHID"
1120,1120,1120,1120,0,"2017-09-13","SHID"
1120,1120,1120,1120,0,"2017-09-14","SHID"
1120,1120,1120,1120,0,"2017-09-15","SHID"
1120,1120,1120,1120,0,"2017-09-18","SHID"
1120,1120,1120,1120,0,"2017-09-19","SHID"
1120,1130,1115,1130,12623900,"2017-09-20","SHID"
1130,1130,1130,1130,0,"2017-09-21","SHID"
1130,1130,1130,1130,0,"2017-09-22","SHID"
1130,1130,1130,1130,0,"2017-09-25","SHID"
1130,1300,1130,1195,80500,"2017-09-26","SHID"
1195,1200,1180,1200,4700,"2017-09-27","SHID"
1200,1295,1200,1295,158700,"2017-09-28","SHID"
1295,1400,1270,1375,157400,"2017-09-29","SHID"
1385,1385,1350,1350,14900,"2017-10-02","SHID"
1350,1350,1320,1335,13400,"2017-10-03","SHID"
1360,1360,1250,1305,4200,"2017-10-04","SHID"
1300,1500,1300,1400,98200,"2017-10-05","SHID"
1380,1380,1360,1360,3900,"2017-10-06","SHID"
1360,1400,1345,1400,13900,"2017-10-09","SHID"
1390,1400,1385,1400,1400,"2017-10-10","SHID"
1390,1480,1370,1435,151500,"2017-10-11","SHID"
1435,1435,1200,1225,8600,"2017-10-12","SHID"
1380,1435,1380,1435,22500,"2017-10-13","SHID"
1435,1485,1435,1485,3600,"2017-10-16","SHID"
1450,1450,1450,1450,1100,"2017-10-17","SHID"
1450,1450,1350,1350,70900,"2017-10-18","SHID"
1350,1350,1350,1350,2000,"2017-10-19","SHID"
1380,1400,1380,1380,2100,"2017-10-20","SHID"
1380,1380,1380,1380,1100,"2017-10-23","SHID"
1220,1380,1220,1370,3400,"2017-10-24","SHID"
1375,1470,1375,1470,45500,"2017-10-25","SHID"
1465,1470,1450,1470,23200,"2017-10-26","SHID"
1470,1470,1470,1470,500,"2017-10-27","SHID"
1420,1435,1350,1435,157400,"2017-10-30","SHID"
1435,1435,1435,1435,0,"2017-10-31","SHID"
1435,1435,1435,1435,0,"2017-11-01","SHID"
1435,1435,1435,1435,0,"2017-11-02","SHID"
1435,1435,1435,1435,0,"2017-11-03","SHID"
1400,1400,1325,1375,26700,"2017-11-06","SHID"
1375,1375,1375,1375,0,"2017-11-07","SHID"
1375,1375,1375,1375,0,"2017-11-08","SHID"
1375,1375,1375,1375,0,"2017-11-09","SHID"
1375,1375,1375,1375,7500,"2017-11-10","SHID"
1375,1375,1375,1375,0,"2017-11-13","SHID"
1375,1375,1375,1375,0,"2017-11-14","SHID"
1375,1375,1375,1375,0,"2017-11-15","SHID"
1375,1375,1375,1375,0,"2017-11-16","SHID"
1360,1360,1305,1305,15300,"2017-11-17","SHID"
1305,1305,1305,1305,0,"2017-11-20","SHID"
1320,1380,1320,1380,17100,"2017-11-21","SHID"
1225,1380,1225,1380,900,"2017-11-22","SHID"
1380,1380,1380,1380,0,"2017-11-23","SHID"
1380,1380,1380,1380,0,"2017-11-24","SHID"
1380,1380,1380,1380,0,"2017-11-27","SHID"
1380,1380,1380,1380,0,"2017-11-28","SHID"
1380,1380,1380,1380,0,"2017-11-29","SHID"
1380,1380,1380,1380,0,"2017-11-30","SHID"
1380,1380,1380,1380,0,"2017-12-01","SHID"
1380,1380,1380,1380,0,"2017-12-04","SHID"
1380,1380,1380,1380,0,"2017-12-05","SHID"
1380,1380,1380,1380,0,"2017-12-06","SHID"
1300,1300,1270,1270,10400,"2017-12-07","SHID"
1270,1270,1270,1270,0,"2017-12-08","SHID"
1250,1250,1250,1250,500,"2017-12-11","SHID"
1250,1250,1250,1250,0,"2017-12-12","SHID"
1250,1250,1250,1250,0,"2017-12-13","SHID"
1250,1250,1250,1250,0,"2017-12-14","SHID"
1250,1250,1250,1250,0,"2017-12-15","SHID"
1250,1250,1250,1250,0,"2017-12-18","SHID"
1250,1250,1250,1250,0,"2017-12-19","SHID"
1240,1240,1240,1240,100,"2017-12-20","SHID"
1240,1240,1240,1240,0,"2017-12-21","SHID"
1240,1240,1240,1240,0,"2017-12-22","SHID"
1240,1240,1240,1240,0,"2017-12-25","SHID"
1240,1240,1240,1240,0,"2017-12-26","SHID"
1240,1240,1240,1240,0,"2017-12-27","SHID"
1240,1240,1240,1240,0,"2017-12-28","SHID"
1550,1550,1550,1550,160500,"2017-12-29","SHID"
1550,1550,1550,1550,0,"2018-01-01","SHID"
1550,1550,1550,1550,20100,"2018-01-02","SHID"
1550,1550,1550,1550,100,"2018-01-03","SHID"
1450,1450,1450,1450,11100,"2018-01-04","SHID"
1400,1400,1355,1355,9900,"2018-01-05","SHID"
1300,1300,1300,1300,4000,"2018-01-08","SHID"
1300,1300,1300,1300,0,"2018-01-09","SHID"
1300,1300,1300,1300,0,"2018-01-10","SHID"
1250,1250,1250,1250,20000,"2018-01-11","SHID"
1250,1250,1250,1250,0,"2018-01-12","SHID"
1250,1250,1250,1250,0,"2018-01-15","SHID"
1250,1250,1250,1250,0,"2018-01-16","SHID"
1250,1250,1250,1250,0,"2018-01-17","SHID"
1250,1250,1250,1250,0,"2018-01-18","SHID"
1300,1300,1300,1300,500,"2018-01-19","SHID"
1300,1300,1300,1300,0,"2018-01-22","SHID"
1320,1320,1320,1320,1300,"2018-01-23","SHID"
1320,1320,1320,1320,0,"2018-01-24","SHID"
1300,1300,1160,1160,36900,"2018-01-25","SHID"
1160,1210,1150,1210,7700,"2018-01-26","SHID"
1250,1250,1250,1250,500,"2018-01-29","SHID"
1250,1250,1250,1250,0,"2018-01-30","SHID"
1250,1250,1250,1250,0,"2018-01-31","SHID"
1250,1250,1250,1250,100,"2018-02-01","SHID"
1250,1250,1250,1250,0,"2018-02-02","SHID"
1250,1250,1250,1250,0,"2018-02-05","SHID"
1250,1250,1250,1250,0,"2018-02-06","SHID"
1250,1250,1250,1250,0,"2018-02-07","SHID"
1250,1250,1250,1250,0,"2018-02-08","SHID"
1250,1250,1250,1250,100,"2018-02-09","SHID"
1250,1250,1250,1250,0,"2018-02-12","SHID"
1250,1250,1250,1250,0,"2018-02-13","SHID"
1250,1250,1250,1250,0,"2018-02-14","SHID"
1250,1250,1250,1250,0,"2018-02-15","SHID"
1250,1250,1250,1250,0,"2018-02-16","SHID"
1250,1250,1250,1250,100,"2018-02-19","SHID"
1250,1250,1250,1250,0,"2018-02-20","SHID"
1250,1250,1250,1250,0,"2018-02-21","SHID"
1250,1250,1250,1250,0,"2018-02-22","SHID"
1250,1250,1250,1250,0,"2018-02-23","SHID"
1250,1250,1250,1250,0,"2018-02-26","SHID"
1250,1250,1250,1250,0,"2018-02-27","SHID"
1250,1250,1250,1250,100,"2018-02-28","SHID"
1250,1250,1250,1250,0,"2018-03-01","SHID"
1250,1250,1250,1250,0,"2018-03-02","SHID"
1250,1250,1250,1250,0,"2018-03-05","SHID"
1250,1250,1250,1250,0,"2018-03-06","SHID"
1250,1250,1250,1250,0,"2018-03-07","SHID"
1250,1250,1250,1250,0,"2018-03-08","SHID"
1250,1250,1250,1250,0,"2018-03-09","SHID"
1300,1300,1300,1300,100,"2018-03-12","SHID"
1300,1300,1300,1300,0,"2018-03-13","SHID"
1300,1300,1300,1300,0,"2018-03-14","SHID"
1300,1300,1300,1300,0,"2018-03-15","SHID"
1300,1300,1300,1300,0,"2018-03-16","SHID"
1300,1300,1300,1300,0,"2018-03-19","SHID"
1300,1300,1300,1300,0,"2018-03-20","SHID"
1300,1300,1300,1300,0,"2018-03-21","SHID"
1300,1300,1300,1300,0,"2018-03-22","SHID"
1300,1300,1300,1300,0,"2018-03-23","SHID"
1300,1300,1300,1300,0,"2018-03-26","SHID"
1300,1300,1300,1300,0,"2018-03-27","SHID"
1300,1300,1300,1300,0,"2018-03-28","SHID"
1300,1300,1300,1300,0,"2018-03-29","SHID"
1300,1300,1300,1300,0,"2018-03-30","SHID"
1300,1300,1300,1300,0,"2018-04-02","SHID"
1300,1300,1300,1300,0,"2018-04-03","SHID"
1300,1300,1300,1300,0,"2018-04-04","SHID"
1300,1300,1300,1300,0,"2018-04-05","SHID"
1300,1300,1300,1300,0,"2018-04-06","SHID"
1300,1300,1300,1300,0,"2018-04-09","SHID"
1300,1300,1300,1300,0,"2018-04-10","SHID"
1310,1310,1310,1310,2700,"2018-04-11","SHID"
1310,1310,1310,1310,0,"2018-04-12","SHID"
1310,1310,1310,1310,0,"2018-04-13","SHID"
1310,1310,1310,1310,0,"2018-04-16","SHID"
1310,1310,1310,1310,0,"2018-04-17","SHID"
1310,1310,1310,1310,0,"2018-04-18","SHID"
1310,1310,1310,1310,0,"2018-04-19","SHID"
1310,1310,1310,1310,0,"2018-04-20","SHID"
1310,1310,1310,1310,0,"2018-04-23","SHID"
1310,1310,1310,1310,0,"2018-04-24","SHID"
1310,1310,1310,1310,0,"2018-04-25","SHID"
1310,1310,1310,1310,0,"2018-04-26","SHID"
1310,1310,1310,1310,0,"2018-04-27","SHID"
1310,1310,1310,1310,0,"2018-04-30","SHID"
1310,1310,1310,1310,0,"2018-05-01","SHID"
1310,1310,1310,1310,0,"2018-05-02","SHID"
1310,1310,1310,1310,0,"2018-05-03","SHID"
1310,1310,1310,1310,0,"2018-05-04","SHID"
1310,1310,1310,1310,0,"2018-05-07","SHID"
1310,1310,1310,1310,0,"2018-05-08","SHID"
1310,1310,1310,1310,0,"2018-05-09","SHID"
1310,1310,1310,1310,0,"2018-05-10","SHID"
1485,1485,1470,1470,600,"2018-05-11","SHID"
1300,1300,1300,1300,200,"2018-05-14","SHID"
1300,1300,1300,1300,0,"2018-05-15","SHID"
1300,1300,1300,1300,0,"2018-05-16","SHID"
1300,1300,1300,1300,0,"2018-05-17","SHID"
1300,1300,1300,1300,0,"2018-05-18","SHID"
1300,1300,1300,1300,0,"2018-05-21","SHID"
1300,1300,1300,1300,6000,"2018-05-22","SHID"
1300,1300,1300,1300,0,"2018-05-23","SHID"
1300,1300,1300,1300,0,"2018-05-24","SHID"
1300,1300,1300,1300,0,"2018-05-25","SHID"
1300,1300,1300,1300,0,"2018-05-28","SHID"
1300,1300,1300,1300,0,"2018-05-29","SHID"
1300,1300,1300,1300,0,"2018-05-30","SHID"
1300,1545,1300,1545,315200,"2018-05-31","SHID"
1545,1545,1545,1545,0,"2018-06-01","SHID"
1545,1545,1545,1545,0,"2018-06-04","SHID"
1545,1545,1545,1545,0,"2018-06-05","SHID"
1545,1545,1545,1545,0,"2018-06-06","SHID"
1545,1545,1545,1545,0,"2018-06-07","SHID"
1545,1545,1545,1545,0,"2018-06-08","SHID"
1545,1545,1545,1545,0,"2018-06-11","SHID"
1545,1545,1545,1545,0,"2018-06-12","SHID"
1545,1545,1545,1545,0,"2018-06-13","SHID"
1545,1545,1545,1545,0,"2018-06-14","SHID"
1545,1545,1545,1545,0,"2018-06-15","SHID"
1545,1545,1545,1545,0,"2018-06-18","SHID"
1545,1545,1545,1545,0,"2018-06-19","SHID"
1545,1580,1545,1580,200,"2018-06-20","SHID"
1570,1570,1570,1570,100,"2018-06-21","SHID"
1570,1570,1570,1570,0,"2018-06-22","SHID"
1570,1570,1570,1570,0,"2018-06-25","SHID"
1570,1570,1570,1570,0,"2018-06-26","SHID"
1570,1570,1570,1570,0,"2018-06-27","SHID"
1570,1570,1570,1570,0,"2018-06-28","SHID"
1560,1560,1560,1560,300,"2018-06-29","SHID"
1560,1560,1560,1560,0,"2018-07-02","SHID"
1560,1560,1560,1560,0,"2018-07-03","SHID"
1560,1560,1560,1560,0,"2018-07-04","SHID"
1560,1560,1560,1560,0,"2018-07-05","SHID"
1560,1560,1560,1560,0,"2018-07-06","SHID"
1560,1560,1560,1560,0,"2018-07-09","SHID"
1560,1560,1560,1560,0,"2018-07-10","SHID"
1560,1560,1560,1560,0,"2018-07-11","SHID"
1560,1560,1560,1560,0,"2018-07-12","SHID"
1560,1560,1560,1560,0,"2018-07-13","SHID"
1560,1560,1560,1560,0,"2018-07-16","SHID"
1560,1560,1560,1560,0,"2018-07-17","SHID"
1560,1560,1560,1560,0,"2018-07-18","SHID"
1560,1560,1560,1560,0,"2018-07-19","SHID"
1300,1525,1300,1300,7100,"2018-07-20","SHID"
1310,1310,1300,1300,200,"2018-07-23","SHID"
1300,1300,1300,1300,0,"2018-07-24","SHID"
1570,1570,1570,1570,2000,"2018-07-25","SHID"
1570,1570,1570,1570,0,"2018-07-26","SHID"
1570,1570,1570,1570,0,"2018-07-27","SHID"
1570,1570,1570,1570,0,"2018-07-30","SHID"
1570,1570,1570,1570,0,"2018-07-31","SHID"
1570,1570,1570,1570,0,"2018-08-01","SHID"
1565,1565,1565,1565,400,"2018-08-02","SHID"
1565,1565,1565,1565,0,"2018-08-03","SHID"
1565,1565,1565,1565,0,"2018-08-06","SHID"
1565,1565,1565,1565,0,"2018-08-07","SHID"
1565,1565,1565,1565,0,"2018-08-08","SHID"
1565,1565,1565,1565,0,"2018-08-09","SHID"
1565,1700,1565,1700,29800,"2018-08-10","SHID"
1700,1700,1700,1700,0,"2018-08-13","SHID"
1650,1650,1650,1650,100,"2018-08-14","SHID"
1650,1650,1650,1650,0,"2018-08-15","SHID"
1650,1650,1650,1650,0,"2018-08-16","SHID"
1650,1650,1650,1650,0,"2018-08-17","SHID"
1600,1600,1600,1600,400,"2018-08-20","SHID"
1600,1600,1600,1600,0,"2018-08-21","SHID"
1600,1600,1600,1600,0,"2018-08-22","SHID"
1600,1600,1600,1600,0,"2018-08-23","SHID"
1600,1600,1600,1600,0,"2018-08-24","SHID"
1600,1600,1600,1600,0,"2018-08-27","SHID"
1500,1595,1310,1590,2954900,"2018-08-28","SHID"
1600,1600,1600,1600,600,"2018-08-29","SHID"
1350,1800,1350,1800,20200,"2018-08-30","SHID"
1800,2000,1800,2000,41100,"2018-08-31","SHID"
2000,2400,2000,2190,4800,"2018-09-03","SHID"
2290,2390,2290,2300,6100,"2018-09-04","SHID"
2870,2870,2780,2800,5900,"2018-09-05","SHID"
2800,2800,2320,2320,13600,"2018-09-06","SHID"
1990,2400,1990,2310,3300,"2018-09-07","SHID"
1735,2500,1735,2500,12900,"2018-09-10","SHID"
2500,2500,2500,2500,0,"2018-09-11","SHID"
2010,2550,2010,2550,4100,"2018-09-12","SHID"
2550,2550,2550,2550,2000,"2018-09-13","SHID"
2550,2550,2550,2550,0,"2018-09-14","SHID"
2060,2590,2060,2590,300,"2018-09-17","SHID"
2590,2590,2590,2590,300,"2018-09-18","SHID"
2110,2500,2110,2470,2000,"2018-09-19","SHID"
2470,2470,2470,2470,0,"2018-09-20","SHID"
2600,2710,2600,2710,23500,"2018-09-21","SHID"
2800,2800,2800,2800,10000,"2018-09-24","SHID"
2800,3300,2800,3300,74700,"2018-09-25","SHID"
3300,3300,3300,3300,0,"2018-09-26","SHID"
3300,3300,3300,3300,0,"2018-09-27","SHID"
3300,3300,3300,3300,30500,"2018-09-28","SHID"
3400,3400,3400,3400,16900,"2018-10-01","SHID"
3400,3500,3400,3500,6000,"2018-10-02","SHID"
3500,3500,3450,3450,400,"2018-10-03","SHID"
3450,3450,3450,3450,0,"2018-10-04","SHID"
3500,3500,3500,3500,2500,"2018-10-05","SHID"
3200,3450,3200,3450,1300,"2018-10-08","SHID"
3450,3450,3450,3450,0,"2018-10-09","SHID"
3450,3450,3450,3450,0,"2018-10-10","SHID"
3450,3450,3450,3450,0,"2018-10-11","SHID"
3450,3450,3450,3450,0,"2018-10-12","SHID"
3180,3180,3180,3180,4100,"2018-10-15","SHID"
3190,3190,3170,3170,8800,"2018-10-16","SHID"
3180,3500,3160,3500,71500,"2018-10-17","SHID"
3500,3500,3500,3500,0,"2018-10-18","SHID"
3500,3500,3500,3500,0,"2018-10-19","SHID"
3400,3400,3200,3400,1500,"2018-10-22","SHID"
3400,3400,3400,3400,0,"2018-10-23","SHID"
3210,3400,3190,3400,32400,"2018-10-24","SHID"
3200,3300,3170,3170,138300,"2018-10-25","SHID"
3170,3170,3150,3150,2600,"2018-10-26","SHID"
3160,3160,3150,3150,2000,"2018-10-29","SHID"
3150,3150,3080,3090,93600,"2018-10-30","SHID"
3100,3600,3100,3400,22500,"2018-10-31","SHID"
3400,3400,3400,3400,0,"2018-11-01","SHID"
3400,3400,3400,3400,0,"2018-11-02","SHID"
3110,3400,3070,3400,216800,"2018-11-05","SHID"
3400,3400,3400,3400,0,"2018-11-06","SHID"
3400,3400,3400,3400,0,"2018-11-07","SHID"
3400,3500,3400,3500,4500,"2018-11-08","SHID"
3500,3600,3500,3600,70400,"2018-11-09","SHID"
3600,3900,3600,3900,77100,"2018-11-12","SHID"
3900,3900,3900,3900,0,"2018-11-13","SHID"
3900,3900,3900,3900,0,"2018-11-14","SHID"
3900,3900,3900,3900,0,"2018-11-15","SHID"
3900,3900,3900,3900,0,"2018-11-16","SHID"
3900,3900,3900,3900,0,"2018-11-19","SHID"
3900,3900,3900,3900,0,"2018-11-20","SHID"
3900,3900,3900,3900,0,"2018-11-21","SHID"
3750,3750,3750,3750,300,"2018-11-22","SHID"
3500,3700,3500,3700,10000,"2018-11-23","SHID"
3600,3700,3500,3700,27800,"2018-11-26","SHID"
3700,3700,3700,3700,0,"2018-11-27","SHID"
3700,3700,3700,3700,200,"2018-11-28","SHID"
3700,3700,3700,3700,0,"2018-11-29","SHID"
3800,4000,3800,4000,37500,"2018-11-30","SHID"
4000,4000,4000,4000,0,"2018-12-03","SHID"
3990,3990,3990,3990,6000,"2018-12-04","SHID"
3990,3990,3700,3700,1400,"2018-12-05","SHID"
3700,3700,3700,3700,0,"2018-12-06","SHID"
3700,3700,3700,3700,0,"2018-12-07","SHID"
3450,4000,3450,4000,52000,"2018-12-10","SHID"
4000,4000,4000,4000,0,"2018-12-11","SHID"
4000,4000,4000,4000,0,"2018-12-12","SHID"
4000,4000,4000,4000,0,"2018-12-13","SHID"
4000,4000,4000,4000,0,"2018-12-14","SHID"
3980,3980,3980,3980,700,"2018-12-17","SHID"
3980,3980,3980,3980,0,"2018-12-18","SHID"
3980,3980,3980,3980,0,"2018-12-19","SHID"
3980,3980,3980,3980,0,"2018-12-20","SHID"
3980,3980,3980,3980,0,"2018-12-21","SHID"
3980,3980,3980,3980,0,"2018-12-24","SHID"
3980,3980,3980,3980,0,"2018-12-25","SHID"
3980,4000,3980,4000,218800,"2018-12-26","SHID"
4000,4000,4000,4000,0,"2018-12-27","SHID"
4300,4300,4300,4300,40200,"2018-12-28","SHID"
4300,4300,4300,4300,0,"2018-12-31","SHID"
4300,4300,4300,4300,0,"2019-01-01","SHID"
4300,4300,4300,4300,0,"2019-01-02","SHID"
4300,4300,4300,4300,0,"2019-01-03","SHID"
4300,4300,4300,4300,0,"2019-01-04","SHID"
4300,4300,4300,4300,0,"2019-01-07","SHID"
4300,4300,4300,4300,0,"2019-01-08","SHID"
4300,4300,4300,4300,0,"2019-01-09","SHID"
4300,4300,4300,4300,0,"2019-01-10","SHID"
4300,4300,4300,4300,0,"2019-01-11","SHID"
4300,4300,4300,4300,0,"2019-01-14","SHID"
4300,4300,4300,4300,400,"2019-01-15","SHID"
3400,4700,3400,4700,5900,"2019-01-16","SHID"
4700,4700,4700,4700,0,"2019-01-17","SHID"
4700,5650,4700,4700,3000,"2019-01-18","SHID"
4700,4700,4690,4690,300,"2019-01-21","SHID"
4790,5250,4690,4690,700,"2019-01-22","SHID"
4590,4590,4590,4590,100,"2019-01-23","SHID"
4490,4590,4290,4590,9000,"2019-01-24","SHID"
4780,5300,4720,5300,10100,"2019-01-25","SHID"
5300,5350,4900,4900,3000,"2019-01-28","SHID"
5100,5100,5100,5100,2000,"2019-01-29","SHID"
5100,5100,5100,5100,0,"2019-01-30","SHID"
5100,5100,5100,5100,0,"2019-01-31","SHID"
5075,5100,4900,5100,10700,"2019-02-01","SHID"
5100,5100,4770,4770,26000,"2019-02-04","SHID"
4770,4770,4770,4770,0,"2019-02-05","SHID"
4800,4900,4750,4750,49700,"2019-02-06","SHID"
4770,4800,4600,4800,97500,"2019-02-07","SHID"
4750,4950,4750,4950,81900,"2019-02-08","SHID"
4950,4950,4950,4950,0,"2019-02-11","SHID"
4880,4880,4800,4800,63500,"2019-02-12","SHID"
4830,4830,4800,4800,39600,"2019-02-13","SHID"
4800,4810,4770,4800,41300,"2019-02-14","SHID"
4770,4800,4760,4760,76500,"2019-02-15","SHID"
4750,4870,4650,4870,40900,"2019-02-18","SHID"
4870,4870,4870,4870,0,"2019-02-19","SHID"
4600,4600,4600,4600,2000,"2019-02-20","SHID"
4800,4800,4800,4800,800,"2019-02-21","SHID"
4630,4900,4630,4900,4000,"2019-02-22","SHID"
4900,4900,4900,4900,0,"2019-02-25","SHID"
4880,4880,4550,4850,67000,"2019-02-26","SHID"
4850,4850,4850,4850,0,"2019-02-27","SHID"
4600,4700,4600,4700,13000,"2019-02-28","SHID"
4600,4600,4290,4290,11100,"2019-03-01","SHID"
4290,4290,4290,4290,0,"2019-03-04","SHID"
4290,4290,4290,4290,0,"2019-03-05","SHID"
4290,4290,4290,4290,0,"2019-03-06","SHID"
4290,4290,4290,4290,0,"2019-03-07","SHID"
4290,4290,4290,4290,700,"2019-03-08","SHID"
4290,4290,4290,4290,0,"2019-03-11","SHID"
4490,4490,4200,4200,11400,"2019-03-12","SHID"
4200,4200,4200,4200,0,"2019-03-13","SHID"
4370,4370,4200,4200,400,"2019-03-14","SHID"
4200,4200,4200,4200,0,"2019-03-15","SHID"
4200,4200,3490,3500,113500,"2019-03-18","SHID"
3770,3800,3370,3750,33800,"2019-03-19","SHID"
3750,3750,3750,3750,0,"2019-03-20","SHID"
3750,3750,3750,3750,0,"2019-03-21","SHID"
3510,3560,3310,3560,19000,"2019-03-22","SHID"
3560,3560,3560,3560,0,"2019-03-25","SHID"
3560,3560,3560,3560,0,"2019-03-26","SHID"
3600,3600,3420,3420,10800,"2019-03-27","SHID"
3410,3410,3290,3300,12200,"2019-03-28","SHID"
3360,3360,3360,3360,100,"2019-03-29","SHID"
3360,3360,3360,3360,0,"2019-04-01","SHID"
3360,3360,3360,3360,0,"2019-04-02","SHID"
3360,3360,3360,3360,0,"2019-04-03","SHID"
3400,3400,3360,3360,11000,"2019-04-04","SHID"
3360,3360,3360,3360,0,"2019-04-05","SHID"
3360,3360,3360,3360,0,"2019-04-08","SHID"
3360,3360,3360,3360,0,"2019-04-09","SHID"
3360,3360,3360,3360,0,"2019-04-10","SHID"
3600,3600,3590,3590,1100,"2019-04-11","SHID"
3590,3590,3590,3590,0,"2019-04-12","SHID"
3360,3360,3360,3360,500,"2019-04-15","SHID"
3360,3360,3360,3360,100,"2019-04-16","SHID"
3360,3360,3360,3360,0,"2019-04-17","SHID"
3360,3360,3360,3360,0,"2019-04-18","SHID"
3360,3360,3360,3360,0,"2019-04-19","SHID"
3360,3360,3360,3360,400,"2019-04-22","SHID"
3290,3290,3290,3290,2000,"2019-04-23","SHID"
3280,3500,3250,3500,3700,"2019-04-24","SHID"
3500,3500,3500,3500,0,"2019-04-25","SHID"
3500,3500,3500,3500,0,"2019-04-26","SHID"
3500,3500,3500,3500,0,"2019-04-29","SHID"
3500,3500,3500,3500,0,"2019-04-30","SHID"
3500,3500,3500,3500,0,"2019-05-01","SHID"
3500,3500,3500,3500,0,"2019-05-02","SHID"
3500,3500,3500,3500,0,"2019-05-03","SHID"
3270,3270,3240,3270,20900,"2019-05-06","SHID"
3240,3350,3210,3350,10900,"2019-05-07","SHID"
3190,3300,3000,3300,47100,"2019-05-08","SHID"
3300,3300,3300,3300,0,"2019-05-09","SHID"
3700,3700,3700,3700,20200,"2019-05-10","SHID"
3700,3700,3700,3700,0,"2019-05-13","SHID"
3700,3700,3700,3700,0,"2019-05-14","SHID"
3700,3700,3700,3700,0,"2019-05-15","SHID"
3700,3700,3700,3700,0,"2019-05-16","SHID"
3700,3700,3700,3700,0,"2019-05-17","SHID"
4100,4100,4100,4100,300,"2019-05-20","SHID"
4100,4100,4100,4100,0,"2019-05-21","SHID"
4100,4100,4100,4100,0,"2019-05-22","SHID"
4100,4100,4100,4100,0,"2019-05-23","SHID"
4100,4100,4100,4100,0,"2019-05-24","SHID"
4150,4150,4000,4000,300,"2019-05-27","SHID"
3990,3990,3890,3890,200,"2019-05-28","SHID"
3680,3680,3540,3540,1405600,"2019-05-29","SHID"
3540,3540,3540,3540,0,"2019-05-30","SHID"
3850,3850,3850,3850,10400,"2019-05-31","SHID"
3850,3850,3850,3850,0,"2019-06-03","SHID"
3850,3850,3850,3850,0,"2019-06-04","SHID"
3850,3850,3850,3850,0,"2019-06-05","SHID"
3850,3850,3850,3850,0,"2019-06-06","SHID"
3850,3850,3850,3850,0,"2019-06-07","SHID"
3830,3830,3830,3830,1305500,"2019-06-10","SHID"
3830,3830,3730,3830,1305400,"2019-06-11","SHID"
3850,3850,3840,3840,1560400,"2019-06-12","SHID"
3740,3740,3740,3740,200,"2019-06-13","SHID"
3740,3740,3740,3740,0,"2019-06-14","SHID"
3740,3740,3740,3740,0,"2019-06-17","SHID"
3410,3560,3410,3560,300,"2019-06-18","SHID"
3560,3560,3560,3560,0,"2019-06-19","SHID"
3780,3780,3780,3780,1000,"2019-06-20","SHID"
3780,3780,3780,3780,100,"2019-06-21","SHID"
3780,3780,3780,3780,0,"2019-06-24","SHID"
3780,3780,3780,3780,0,"2019-06-25","SHID"
3780,3780,3780,3780,0,"2019-06-26","SHID"
3780,3780,3780,3780,0,"2019-06-27","SHID"
3780,3780,3780,3780,0,"2019-06-28","SHID"
3780,3780,3780,3780,0,"2019-07-01","SHID"
3780,3780,3780,3780,0,"2019-07-02","SHID"
3780,3780,3780,3780,0,"2019-07-03","SHID"
3780,3780,3780,3780,0,"2019-07-04","SHID"
3780,3780,3780,3780,0,"2019-07-05","SHID"
3780,3780,3780,3780,0,"2019-07-08","SHID"
3780,3780,3780,3780,0,"2019-07-09","SHID"
3780,3780,3780,3780,0,"2019-07-10","SHID"
3780,3780,3780,3780,0,"2019-07-11","SHID"
3780,3780,3780,3780,0,"2019-07-12","SHID"
3780,3780,3780,3780,0,"2019-07-15","SHID"
3780,3780,3780,3780,0,"2019-07-16","SHID"
3780,3780,3780,3780,0,"2019-07-17","SHID"
3780,3780,3780,3780,0,"2019-07-18","SHID"
3780,3780,3780,3780,0,"2019-07-19","SHID"
3780,3780,3780,3780,0,"2019-07-22","SHID"
3780,3780,3780,3780,0,"2019-07-23","SHID"
3510,3510,3510,3510,200,"2019-07-24","SHID"
3510,3510,3510,3510,0,"2019-07-25","SHID"
3510,3510,3510,3510,0,"2019-07-26","SHID"
3490,3510,3450,3510,21200,"2019-07-29","SHID"
3510,3550,3510,3550,103800,"2019-07-30","SHID"
3540,3560,3540,3550,54800,"2019-07-31","SHID"
3530,3530,3500,3520,85100,"2019-08-01","SHID"
3520,3520,3500,3520,2974700,"2019-08-02","SHID"
3520,3520,3520,3520,0,"2019-08-05","SHID"
3500,3500,3490,3500,4300600,"2019-08-06","SHID"
3500,3500,3500,3500,0,"2019-08-07","SHID"
3500,3500,3500,3500,0,"2019-08-08","SHID"
3490,3490,3420,3420,2400,"2019-08-09","SHID"
3420,3420,3420,3420,0,"2019-08-12","SHID"
3420,3420,3420,3420,0,"2019-08-13","SHID"
3420,3420,3420,3420,0,"2019-08-14","SHID"
3390,3400,3390,3400,2700,"2019-08-15","SHID"
3360,3390,3310,3390,4980800,"2019-08-16","SHID"
3390,3390,3340,3390,7002000,"2019-08-19","SHID"
3340,3340,3170,3170,4600,"2019-08-20","SHID"
3100,3300,3100,3300,1200,"2019-08-21","SHID"
3310,3400,3310,3400,300,"2019-08-22","SHID"
3420,3420,3420,3420,15900,"2019-08-23","SHID"
3320,3420,3140,3420,4600,"2019-08-26","SHID"
3330,3420,3200,3420,14800,"2019-08-27","SHID"
3210,3400,3150,3400,44100,"2019-08-28","SHID"
3200,3300,3110,3300,108400,"2019-08-29","SHID"
3200,3280,3090,3090,33300,"2019-08-30","SHID"
3090,3090,3080,3080,2200,"2019-09-02","SHID"
3180,3180,3180,3180,200,"2019-09-03","SHID"
3180,3180,3180,3180,0,"2019-09-04","SHID"
3010,3200,3000,3200,22300,"2019-09-05","SHID"
3100,3780,3020,3780,2657600,"2019-09-06","SHID"
3780,4100,3690,4100,11112900,"2019-09-09","SHID"
4100,4100,3300,3300,44600,"2019-09-10","SHID"
3200,3500,3200,3290,12000,"2019-09-11","SHID"
3100,3390,3100,3270,14800,"2019-09-12","SHID"
3270,3370,3270,3350,1200,"2019-09-13","SHID"
3340,3780,3340,3600,8400,"2019-09-16","SHID"
3650,3650,3490,3490,3000,"2019-09-17","SHID"
3590,3610,3030,3480,14200,"2019-09-18","SHID"
3480,3650,3480,3540,6900,"2019-09-19","SHID"
3540,3540,3540,3540,0,"2019-09-20","SHID"
3480,3480,3480,3480,800,"2019-09-23","SHID"
3370,3370,3370,3370,500,"2019-09-24","SHID"
3400,3400,3120,3390,10300,"2019-09-25","SHID"
3390,3390,3200,3340,4200,"2019-09-26","SHID"
3340,3390,3200,3260,16600,"2019-09-27","SHID"
3340,3340,3100,3300,3900,"2019-09-30","SHID"
3300,3300,3300,3300,0,"2019-10-01","SHID"
3200,3300,3130,3280,12900,"2019-10-02","SHID"
3200,3260,3110,3250,9800,"2019-10-03","SHID"
3200,3300,3110,3300,9600,"2019-10-04","SHID"
3200,3290,3130,3270,5800,"2019-10-07","SHID"
3300,3300,3200,3300,1700,"2019-10-08","SHID"
3300,3300,3300,3300,100,"2019-10-09","SHID"
3390,3390,3390,3390,100,"2019-10-10","SHID"
3390,3390,3390,3390,0,"2019-10-11","SHID"
3390,3390,3390,3390,0,"2019-10-14","SHID"
3300,3390,3290,3290,1800,"2019-10-15","SHID"
3200,3280,3170,3260,5200,"2019-10-16","SHID"
3300,3400,2970,3400,75500,"2019-10-17","SHID"
3250,3400,3200,3200,10000,"2019-10-18","SHID"
3200,3350,3190,3350,32600,"2019-10-21","SHID"
3350,3350,3350,3350,0,"2019-10-22","SHID"
3250,3300,3250,3300,36000,"2019-10-23","SHID"
3200,3300,3200,3300,32500,"2019-10-24","SHID"
3200,3300,3200,3300,2000,"2019-10-25","SHID"
3210,3250,3200,3250,5100,"2019-10-28","SHID"
3200,3250,3200,3250,1100,"2019-10-29","SHID"
3150,3200,3150,3150,3000,"2019-10-30","SHID"
3100,3150,3100,3150,6000,"2019-10-31","SHID"
3150,3150,3150,3150,0,"2019-11-01","SHID"
3150,3150,3150,3150,0,"2019-11-04","SHID"
3150,3150,3150,3150,0,"2019-11-05","SHID"
3060,3200,3060,3200,1100,"2019-11-06","SHID"
3050,3190,3050,3190,5100,"2019-11-07","SHID"
3190,3300,3050,3300,10700,"2019-11-08","SHID"
3300,3300,3300,3300,2500,"2019-11-11","SHID"
3300,3300,3300,3300,0,"2019-11-12","SHID"
3300,3300,3300,3300,0,"2019-11-13","SHID"
3300,3300,3300,3300,0,"2019-11-14","SHID"
3300,3300,3300,3300,0,"2019-11-15","SHID"
3300,3300,3300,3300,0,"2019-11-18","SHID"
3340,3340,3200,3300,4800,"2019-11-19","SHID"
3300,3300,3300,3300,0,"2019-11-20","SHID"
3300,3300,3300,3300,0,"2019-11-21","SHID"
3200,3350,3050,3050,8700,"2019-11-22","SHID"
3050,3390,3050,3390,28800,"2019-11-25","SHID"
3390,3390,3390,3390,0,"2019-11-26","SHID"
3390,3390,3390,3390,0,"2019-11-27","SHID"
3100,3300,3100,3300,24000,"2019-11-28","SHID"
3200,3300,3200,3300,30300,"2019-11-29","SHID"
3200,3220,3200,3220,8200,"2019-12-02","SHID"
3120,3120,3110,3110,7100,"2019-12-03","SHID"
3020,3030,3010,3020,18400,"2019-12-04","SHID"
3020,3020,3020,3020,3300,"2019-12-05","SHID"
2660,2950,2270,2950,126300,"2019-12-06","SHID"
2780,2790,2500,2500,61100,"2019-12-09","SHID"
2500,2500,2420,2500,6700,"2019-12-10","SHID"
2680,2680,2680,2680,100,"2019-12-11","SHID"
2370,2540,2300,2500,14600,"2019-12-12","SHID"
2500,2500,2500,2500,0,"2019-12-13","SHID"
2390,2390,2390,2390,1400,"2019-12-16","SHID"
2390,2390,2390,2390,0,"2019-12-17","SHID"
2390,2390,2390,2390,0,"2019-12-18","SHID"
2300,2400,2260,2400,115400,"2019-12-19","SHID"
2400,2400,2400,2400,400,"2019-12-20","SHID"
2400,2400,2400,2400,0,"2019-12-23","SHID"
2400,2400,2400,2400,0,"2019-12-26","SHID"
2680,2790,2660,2790,6300,"2019-12-27","SHID"
2790,3450,2790,3450,92300,"2019-12-30","SHID"
3450,3450,3450,3450,0,"2020-01-02","SHID"
3450,3450,3450,3450,0,"2020-01-03","SHID"
3450,3450,3450,3450,1000,"2020-01-06","SHID"
3450,3450,3450,3450,0,"2020-01-07","SHID"
2800,2800,2800,2800,300,"2020-01-08","SHID"
2800,2800,2700,2700,700,"2020-01-09","SHID"
2700,2700,2700,2700,1000,"2020-01-10","SHID"
2700,2700,2700,2700,0,"2020-01-13","SHID"
2700,2700,2700,2700,0,"2020-01-14","SHID"
2700,2700,2700,2700,0,"2020-01-15","SHID"
2700,2700,2700,2700,0,"2020-01-16","SHID"
2700,2700,2700,2700,500,"2020-01-17","SHID"
2700,2700,2700,2700,0,"2020-01-20","SHID"
2700,2700,2700,2700,0,"2020-01-21","SHID"
2700,2700,2700,2700,0,"2020-01-22","SHID"
2700,2700,2700,2700,1425200,"2020-01-23","SHID"
2700,2700,2700,2700,0,"2020-01-24","SHID"
2680,2680,2680,2680,1174900,"2020-01-27","SHID"
2680,2680,2680,2680,0,"2020-01-28","SHID"
3140,3140,3140,3140,900,"2020-01-29","SHID"
3140,3140,3140,3140,0,"2020-01-30","SHID"
3900,3900,3900,3900,94900,"2020-01-31","SHID"
3900,3900,3900,3900,0,"2020-02-03","SHID"
3900,3900,3900,3900,0,"2020-02-04","SHID"
3800,3800,3500,3500,1500,"2020-02-05","SHID"
3500,3500,3500,3500,0,"2020-02-06","SHID"
3500,3500,3500,3500,0,"2020-02-07","SHID"
3450,3450,3450,3450,100,"2020-02-10","SHID"
3450,3450,3450,3450,0,"2020-02-11","SHID"
2620,3400,2610,3400,30200,"2020-02-12","SHID"
3400,3400,3400,3400,0,"2020-02-13","SHID"
3400,3400,3400,3400,0,"2020-02-14","SHID"
3090,3930,3090,3930,104100,"2020-02-17","SHID"
3930,3930,3930,3930,0,"2020-02-18","SHID"
3930,3930,3930,3930,0,"2020-02-19","SHID"
3930,3930,3930,3930,0,"2020-02-20","SHID"
3150,3800,3150,3700,8500,"2020-02-21","SHID"
4620,4620,4620,4620,261800,"2020-02-24","SHID"
4620,4620,4620,4620,0,"2020-02-25","SHID"
4620,4620,4620,4620,0,"2020-02-26","SHID"
4620,4620,4620,4620,0,"2020-02-27","SHID"
4620,4620,4620,4620,0,"2020-02-28","SHID"
4620,4620,4620,4620,0,"2020-03-02","SHID"
4620,4620,4620,4620,0,"2020-03-03","SHID"
4590,4590,4590,4590,200,"2020-03-04","SHID"
4590,4590,4590,4590,0,"2020-03-05","SHID"
4590,4590,4590,4590,0,"2020-03-06","SHID"
4590,4590,4590,4590,0,"2020-03-09","SHID"
4590,4590,4590,4590,0,"2020-03-10","SHID"
4590,4590,4590,4590,0,"2020-03-11","SHID"
4590,4590,4590,4590,0,"2020-03-12","SHID"
4590,4590,4590,4590,0,"2020-03-13","SHID"
4590,4590,4590,4590,0,"2020-03-16","SHID"
4590,4590,4590,4590,0,"2020-03-17","SHID"
4590,4590,4590,4590,0,"2020-03-18","SHID"
4270,4270,4270,4270,200,"2020-03-19","SHID"
4270,4270,4270,4270,0,"2020-03-20","SHID"
4060,4060,3980,3980,400,"2020-03-23","SHID"
3980,3980,3980,3980,0,"2020-03-24","SHID"
3980,3980,3980,3980,0,"2020-03-26","SHID"
3980,3980,3980,3980,0,"2020-03-27","SHID"
3980,3980,3980,3980,0,"2020-03-30","SHID"
3980,3980,3980,3980,0,"2020-03-31","SHID"
3790,3790,3790,3790,1000,"2020-04-01","SHID"
3790,3790,3790,3790,0,"2020-04-02","SHID"
3610,3610,3610,3610,1200,"2020-04-03","SHID"
3610,3610,3610,3610,300,"2020-04-06","SHID"
3460,3460,3460,3460,3000,"2020-04-07","SHID"
3350,3350,3350,3350,1000,"2020-04-08","SHID"
3350,3350,3350,3350,1200,"2020-04-09","SHID"
3350,3350,3350,3350,0,"2020-04-13","SHID"
3350,3350,3350,3350,0,"2020-04-14","SHID"
3350,3350,3350,3350,0,"2020-04-15","SHID"
3350,3350,3350,3350,0,"2020-04-16","SHID"
3350,3350,3350,3350,3500,"2020-04-17","SHID"
3350,3350,3350,3350,0,"2020-04-20","SHID"
3350,3350,3350,3350,100,"2020-04-21","SHID"
3350,3350,3350,3350,0,"2020-04-22","SHID"
3350,3350,3350,3350,0,"2020-04-23","SHID"
3300,3300,3130,3300,3500,"2020-04-24","SHID"
3500,3500,3500,3500,400,"2020-04-27","SHID"
3500,3500,3500,3500,0,"2020-04-28","SHID"
3500,3500,3500,3500,0,"2020-04-29","SHID"
3500,3500,3500,3500,0,"2020-04-30","SHID"
3500,3500,3500,3500,0,"2020-05-04","SHID"
3500,3500,3500,3500,0,"2020-05-05","SHID"
3500,3500,3500,3500,0,"2020-05-06","SHID"
3500,3500,3500,3500,100,"2020-05-08","SHID"
3500,3500,3500,3500,0,"2020-05-11","SHID"
3500,3500,3500,3500,0,"2020-05-12","SHID"
3500,3500,3500,3500,0,"2020-05-13","SHID"
3700,3700,3700,3700,200,"2020-05-14","SHID"
3700,3700,3700,3700,0,"2020-05-15","SHID"
3700,3700,3700,3700,0,"2020-05-18","SHID"
3700,3700,3700,3700,0,"2020-05-19","SHID"
3700,3700,3700,3700,0,"2020-05-20","SHID"
3700,3700,3700,3700,0,"2020-05-26","SHID"
3700,3700,3700,3700,100,"2020-05-27","SHID"
3590,3590,3590,3590,100,"2020-05-28","SHID"
3500,3500,3500,3500,200,"2020-05-29","SHID"
3500,3500,3500,3500,0,"2020-06-02","SHID"
3500,3500,3500,3500,0,"2020-06-03","SHID"
3500,3500,3500,3500,0,"2020-06-04","SHID"
3500,3500,3500,3500,0,"2020-06-05","SHID"
3350,3350,3350,3350,200,"2020-06-08","SHID"
3480,3480,3480,3480,300,"2020-06-09","SHID"
3480,3480,3480,3480,0,"2020-06-10","SHID"
3480,3480,3480,3480,0,"2020-06-11","SHID"
3650,3650,3650,3650,200,"2020-06-12","SHID"
3650,3650,3650,3650,100,"2020-06-15","SHID"
3650,3650,3650,3650,0,"2020-06-16","SHID"
3650,3650,3650,3650,0,"2020-06-17","SHID"
3650,3650,3650,3650,100,"2020-06-18","SHID"
3650,3650,3650,3650,0,"2020-06-19","SHID"
3650,3650,3650,3650,100,"2020-06-22","SHID"
3650,3650,3650,3650,0,"2020-06-23","SHID"
3650,3650,3650,3650,0,"2020-06-24","SHID"
3650,3650,3650,3650,0,"2020-06-25","SHID"
3650,3650,3650,3650,0,"2020-06-26","SHID"
3650,3650,3650,3650,0,"2020-06-29","SHID"
3650,3650,3650,3650,0,"2020-06-30","SHID"
3650,3650,3650,3650,0,"2020-07-01","SHID"
3650,3650,3650,3650,0,"2020-07-02","SHID"
3650,3650,3650,3650,0,"2020-07-03","SHID"
3650,3650,3650,3650,0,"2020-07-06","SHID"
3650,3650,3650,3650,0,"2020-07-07","SHID"
3650,3650,3650,3650,0,"2020-07-08","SHID"
3650,3650,3650,3650,0,"2020-07-09","SHID"
3650,3650,3650,3650,0,"2020-07-10","SHID"
3650,3650,3650,3650,0,"2020-07-13","SHID"
3650,3650,3650,3650,0,"2020-07-14","SHID"
3650,3650,3650,3650,0,"2020-07-15","SHID"
3650,3650,3650,3650,0,"2020-07-16","SHID"
3650,3650,3650,3650,0,"2020-07-17","SHID"
3650,3650,3650,3650,0,"2020-07-20","SHID"
3650,3650,3650,3650,0,"2020-07-21","SHID"
3650,3650,3650,3650,0,"2020-07-22","SHID"
3650,3650,3650,3650,0,"2020-07-23","SHID"
3650,3650,3650,3650,0,"2020-07-24","SHID"
3650,3650,3650,3650,0,"2020-07-27","SHID"
3650,3650,3650,3650,0,"2020-07-28","SHID"
3650,3650,3650,3650,0,"2020-07-29","SHID"
3650,4000,3650,4000,1300,"2020-07-30","SHID"
4000,4000,4000,4000,0,"2020-08-03","SHID"
4000,4000,4000,4000,0,"2020-08-04","SHID"
4000,4000,4000,4000,0,"2020-08-05","SHID"
3750,3750,3750,3750,300,"2020-08-06","SHID"
3800,3800,3700,3700,500,"2020-08-07","SHID"
3700,3700,3700,3700,0,"2020-08-10","SHID"
3700,3700,3700,3700,0,"2020-08-11","SHID"
3700,3700,3700,3700,0,"2020-08-12","SHID"
3700,3700,3700,3700,0,"2020-08-13","SHID"
3700,3700,3700,3700,0,"2020-08-14","SHID"
3700,3700,3700,3700,0,"2020-08-18","SHID"
3700,3700,3700,3700,600,"2020-08-19","SHID"
3700,3700,3700,3700,0,"2020-08-24","SHID"
3700,3700,3700,3700,100,"2020-08-25","SHID"
3600,3600,3600,3600,500,"2020-08-26","SHID"
3600,3600,3600,3600,0,"2020-08-27","SHID"
3600,3600,3600,3600,0,"2020-08-28","SHID"
3600,3600,3600,3600,0,"2020-08-31","SHID"
3600,3600,3600,3600,0,"2020-09-01","SHID"
3600,3600,3600,3600,0,"2020-09-02","SHID"
3600,3600,3600,3600,0,"2020-09-03","SHID"
3600,3600,3600,3600,0,"2020-09-04","SHID"
3600,3600,3600,3600,0,"2020-09-07","SHID"
3600,3600,3600,3600,0,"2020-09-08","SHID"
3600,3600,3600,3600,0,"2020-09-09","SHID"
3600,3600,3600,3600,0,"2020-09-10","SHID"
3600,3600,3600,3600,0,"2020-09-11","SHID"
3600,3600,3600,3600,100,"2020-09-14","SHID"
3600,3600,3600,3600,0,"2020-09-15","SHID"
3500,3500,3500,3500,500,"2020-09-16","SHID"
3500,3500,3500,3500,0,"2020-09-17","SHID"
3400,3500,3400,3500,200,"2020-09-18","SHID"
3500,3500,3500,3500,0,"2020-09-21","SHID"
3500,3500,3500,3500,0,"2020-09-22","SHID"
3600,3600,3600,3600,400,"2020-09-23","SHID"
3600,3600,3600,3600,0,"2020-09-24","SHID"
3600,3600,3600,3600,0,"2020-09-25","SHID"
3600,3600,3600,3600,0,"2020-09-28","SHID"
3600,3600,3600,3600,0,"2020-09-29","SHID"
3600,3600,3600,3600,0,"2020-09-30","SHID"
3600,3600,3600,3600,0,"2020-10-01","SHID"
3600,3600,3600,3600,0,"2020-10-02","SHID"
3500,3500,3500,3500,200,"2020-10-05","SHID"
3500,3500,3500,3500,0,"2020-10-06","SHID"
3500,3500,3500,3500,0,"2020-10-07","SHID"
3500,3500,3500,3500,0,"2020-10-08","SHID"
3500,3500,3500,3500,0,"2020-10-09","SHID"
3500,3500,3500,3500,0,"2020-10-12","SHID"
3500,3500,3500,3500,0,"2020-10-13","SHID"
3500,3500,3500,3500,0,"2020-10-14","SHID"
3500,3500,3500,3500,0,"2020-10-15","SHID"
3500,3500,3500,3500,0,"2020-10-16","SHID"
3500,3500,3500,3500,0,"2020-10-19","SHID"
3500,3500,3500,3500,0,"2020-10-20","SHID"
3500,3500,3500,3500,0,"2020-10-21","SHID"
3500,3500,3500,3500,0,"2020-10-22","SHID"
3500,3500,3500,3500,0,"2020-10-23","SHID"
3500,3500,3500,3500,0,"2020-10-26","SHID"
3500,3500,3500,3500,0,"2020-10-27","SHID"
3500,3500,3500,3500,0,"2020-11-02","SHID"
3500,3500,3500,3500,0,"2020-11-03","SHID"
3500,3500,3500,3500,0,"2020-11-04","SHID"
3500,3500,3500,3500,0,"2020-11-05","SHID"
3500,3500,3500,3500,0,"2020-11-06","SHID"
3500,3500,3500,3500,0,"2020-11-09","SHID"
3500,3500,3500,3500,0,"2020-11-10","SHID"
3260,3260,3260,3260,1000,"2020-11-11","SHID"
3350,3350,3350,3350,1000,"2020-11-12","SHID"
3350,3350,3350,3350,0,"2020-11-13","SHID"
3350,3350,3350,3350,0,"2020-11-16","SHID"
3350,3350,3350,3350,0,"2020-11-17","SHID"
3300,3300,3250,3250,1900,"2020-11-18","SHID"
3060,3060,3030,3040,1200,"2020-11-19","SHID"
2990,2990,2830,2830,2000,"2020-11-20","SHID"
2640,2710,2640,2710,4400,"2020-11-23","SHID"
2650,2650,2650,2650,9300,"2020-11-24","SHID"
2600,2600,2470,2600,3600,"2020-11-25","SHID"
2600,2600,2460,2460,5100,"2020-11-26","SHID"
2460,2500,2460,2500,4700,"2020-11-27","SHID"
2500,2500,2400,2420,4900,"2020-11-30","SHID"
2410,2420,2270,2420,400,"2020-12-01","SHID"
2410,2410,2300,2300,1300,"2020-12-02","SHID"
2300,2500,2290,2450,18000,"2020-12-03","SHID"
2350,2450,2350,2450,1000,"2020-12-04","SHID"
2500,2500,2450,2500,17700,"2020-12-07","SHID"
2500,2530,2500,2500,11300,"2020-12-08","SHID"
2510,2510,2500,2500,3200,"2020-12-10","SHID"
2500,2500,2500,2500,500,"2020-12-11","SHID"
2450,2450,2350,2450,3200,"2020-12-14","SHID"
2550,2550,2550,2550,1500,"2020-12-15","SHID"
2540,2550,2540,2540,6200,"2020-12-16","SHID"
2550,2840,2550,2600,20400,"2020-12-17","SHID"
2600,2600,2600,2600,12800,"2020-12-18","SHID"
2600,2680,2600,2600,500,"2020-12-21","SHID"
2600,2640,2550,2640,2400,"2020-12-22","SHID"
2640,2640,2640,2640,4000,"2020-12-23","SHID"
2640,2700,2600,2700,4000,"2020-12-28","SHID"
2900,2900,2750,2760,500400,"2020-12-29","SHID"
2760,2760,2600,2600,453900,"2020-12-30","SHID"
2580,2600,2560,2600,2100,"2021-01-04","SHID"
2600,2600,2500,2500,395400,"2021-01-05","SHID"
2330,2330,2330,2330,400,"2021-01-06","SHID"
2330,2350,2250,2250,303100,"2021-01-07","SHID"
2250,2300,2230,2300,370900,"2021-01-08","SHID"
2300,2360,2300,2360,119600,"2021-01-11","SHID"
2360,2400,2340,2400,157900,"2021-01-12","SHID"
2400,2430,2400,2400,1076300,"2021-01-13","SHID"
2410,2430,2380,2430,122000,"2021-01-14","SHID"
2440,2440,2410,2410,2300,"2021-01-15","SHID"
2400,2410,2380,2410,449500,"2021-01-18","SHID"
2600,2600,2600,2600,68000,"2021-01-19","SHID"
2540,2600,2540,2600,496300,"2021-01-20","SHID"
2600,2600,2600,2600,100,"2021-01-21","SHID"
2650,2650,2650,2650,12800,"2021-01-22","SHID"
2640,2720,2640,2720,12700,"2021-01-25","SHID"
2670,2670,2670,2670,1100,"2021-01-26","SHID"
2660,2660,2650,2650,800,"2021-01-27","SHID"
2640,2640,2620,2620,1900,"2021-01-28","SHID"
2620,2620,2620,2620,0,"2021-01-29","SHID"
2610,2700,2600,2700,10600,"2021-02-01","SHID"
2680,2700,2610,2610,15600,"2021-02-02","SHID"
2610,2610,2610,2610,0,"2021-02-03","SHID"
2610,2610,2610,2610,0,"2021-02-04","SHID"
2610,2610,2610,2610,100,"2021-02-05","SHID"
2460,2460,2460,2460,6300,"2021-02-08","SHID"
2460,2520,2460,2520,5800,"2021-02-09","SHID"
2600,2600,2600,2600,23000,"2021-02-10","SHID"
2600,2600,2600,2600,0,"2021-02-11","SHID"
2600,2600,2470,2470,24400,"2021-02-15","SHID"
2470,2470,2470,2470,1000,"2021-02-16","SHID"
2510,2510,2470,2470,800,"2021-02-17","SHID"
2460,2460,2460,2460,200,"2021-02-18","SHID"
2480,2530,2480,2530,8100,"2021-02-19","SHID"
2540,2540,2530,2530,200,"2021-02-22","SHID"
2510,2530,2510,2530,1000,"2021-02-23","SHID"
2510,2530,2510,2530,500,"2021-02-24","SHID"
2530,2530,2530,2530,0,"2021-02-25","SHID"
2700,2700,2700,2700,18700,"2021-02-26","SHID"
2700,2700,2700,2700,200,"2021-03-01","SHID"
2700,2700,2700,2700,0,"2021-03-02","SHID"
2670,2780,2670,2780,17200,"2021-03-03","SHID"
2780,2780,2760,2780,400,"2021-03-04","SHID"
2780,2780,2780,2780,0,"2021-03-05","SHID"
2760,2760,2650,2650,39800,"2021-03-08","SHID"
2650,2650,2650,2650,0,"2021-03-09","SHID"
2630,2730,2610,2730,11000,"2021-03-10","SHID"
2730,2730,2580,2580,36500,"2021-03-12","SHID"
2580,2580,2580,2580,0,"2021-03-15","SHID"
2580,2580,2580,2580,0,"2021-03-16","SHID"
2580,2580,2580,2580,0,"2021-03-17","SHID"
2580,2580,2580,2580,0,"2021-03-18","SHID"
2580,2580,2580,2580,0,"2021-03-19","SHID"
2400,2400,2400,2400,28900,"2021-03-22","SHID"
2430,2430,2430,2430,500,"2021-03-23","SHID"
2390,2430,2390,2430,1500,"2021-03-24","SHID"
2430,2430,2260,2260,16400,"2021-03-25","SHID"
2260,2260,2260,2260,0,"2021-03-26","SHID"
2250,2260,2250,2260,600,"2021-03-29","SHID"
2260,2260,2240,2240,500,"2021-03-30","SHID"
2240,2240,2240,2240,0,"2021-03-31","SHID"
2240,2240,2240,2240,0,"2021-04-01","SHID"
2240,2240,2240,2240,600,"2021-04-05","SHID"
2240,2240,2240,2240,50000,"2021-04-06","SHID"
2240,2240,2240,2240,1000,"2021-04-07","SHID"
2230,2230,2200,2200,2500,"2021-04-08","SHID"
2200,2220,2200,2220,500,"2021-04-09","SHID"
2230,2230,2230,2230,100,"2021-04-12","SHID"
2230,2230,2230,2230,0,"2021-04-13","SHID"
2210,2300,2210,2300,22800,"2021-04-14","SHID"
2370,2370,2370,2370,16700,"2021-04-15","SHID"
2370,2370,2370,2370,100,"2021-04-16","SHID"
2370,2370,2370,2370,0,"2021-04-19","SHID"
2380,2380,2340,2340,200,"2021-04-20","SHID"
2370,2370,2260,2260,23000,"2021-04-21","SHID"
2260,2260,2260,2260,0,"2021-04-22","SHID"
2240,2240,2240,2240,100,"2021-04-23","SHID"
2310,2310,2310,2310,8700,"2021-04-26","SHID"
2380,2380,2380,2380,18600,"2021-04-27","SHID"
2270,2270,2270,2270,11000,"2021-04-28","SHID"
2270,2270,2270,2270,0,"2021-04-29","SHID"
2290,2300,2290,2300,1900,"2021-04-30","SHID"
2280,2310,2250,2310,5500,"2021-05-03","SHID"
2280,2310,2260,2310,1700,"2021-05-04","SHID"
2280,2310,2250,2310,9800,"2021-05-05","SHID"
2310,2310,2310,2310,100,"2021-05-06","SHID"
2310,2310,2310,2310,0,"2021-05-07","SHID"
2310,2310,2310,2310,0,"2021-05-10","SHID"
2310,2370,2310,2370,14000,"2021-05-11","SHID"
2480,2480,2480,2480,14000,"2021-05-17","SHID"
2480,2480,2480,2480,400,"2021-05-18","SHID"
2440,2480,2400,2480,3200,"2021-05-19","SHID"
2440,2480,2440,2480,600,"2021-05-20","SHID"
2510,2510,2510,2510,1100,"2021-05-21","SHID"
2510,2510,2480,2480,300,"2021-05-24","SHID"
2480,2480,2480,2480,0,"2021-05-25","SHID"
2480,2480,2480,2480,0,"2021-05-27","SHID"
2580,2580,2580,2580,12300,"2021-05-28","SHID"
2550,2600,2550,2600,1400,"2021-05-31","SHID"
2580,2600,2580,2600,2500,"2021-06-02","SHID"
2600,2600,2600,2600,0,"2021-06-03","SHID"
2600,2600,2600,2600,0,"2021-06-04","SHID"
2430,2430,2430,2430,8600,"2021-06-07","SHID"
2410,2410,2410,2410,100,"2021-06-08","SHID"
2250,2250,2250,2250,9200,"2021-06-09","SHID"
2250,2300,2250,2300,2100,"2021-06-10","SHID"
2300,2300,2300,2300,0,"2021-06-11","SHID"
2300,2300,2300,2300,0,"2021-06-14","SHID"
2190,2190,2190,2190,9200,"2021-06-15","SHID"
2190,2300,2190,2300,14100,"2021-06-16","SHID"
2320,2330,2320,2330,300,"2021-06-17","SHID"
2330,2330,2330,2330,0,"2021-06-18","SHID"
2300,2340,2280,2340,1400,"2021-06-21","SHID"
2350,2350,2200,2200,13500,"2021-06-22","SHID"
2230,2230,2110,2110,10700,"2021-06-23","SHID"
2110,2110,2110,2110,0,"2021-06-24","SHID"
2130,2130,2110,2110,400,"2021-06-25","SHID"
2110,2110,2110,2110,0,"2021-06-28","SHID"
2110,2110,2110,2110,100,"2021-06-29","SHID"
2110,2250,2110,2110,13200,"2021-06-30","SHID"
2110,2110,2110,2110,0,"2021-07-01","SHID"
2050,2050,2050,2050,5800,"2021-07-02","SHID"
2070,2190,2070,2190,11800,"2021-07-05","SHID"
2160,2160,2040,2040,7200,"2021-07-06","SHID"
1930,1930,1930,1930,6500,"2021-07-07","SHID"
1950,1950,1930,1930,500,"2021-07-08","SHID"
1930,1930,1930,1930,2100,"2021-07-09","SHID"
1920,1990,1920,1990,18500,"2021-07-12","SHID"
1990,1990,1950,1990,6900,"2021-07-13","SHID"
1990,1990,1990,1990,1500,"2021-07-14","SHID"
1990,1990,1990,1990,200,"2021-07-15","SHID"
2000,2000,1860,1860,9700,"2021-07-16","SHID"
1875,1875,1830,1830,3800,"2021-07-19","SHID"
1830,1885,1830,1885,10500,"2021-07-21","SHID"
1885,1925,1875,1925,9800,"2021-07-22","SHID"
1935,1935,1935,1935,300,"2021-07-23","SHID"
1925,1925,1805,1805,7800,"2021-07-26","SHID"
1820,1820,1680,1680,30400,"2021-07-27","SHID"
1670,1695,1650,1655,4700,"2021-07-28","SHID"
1655,1655,1575,1575,7900,"2021-07-29","SHID"
1580,1585,1475,1475,10700,"2021-07-30","SHID"
1475,1475,1390,1390,10400,"2021-08-02","SHID"
1385,1385,1295,1295,18100,"2021-08-03","SHID"
1295,1295,1210,1215,24800,"2021-08-04","SHID"
1215,1230,1130,1130,27900,"2021-08-05","SHID"
1130,1140,1055,1055,39000,"2021-08-06","SHID"
1060,1100,1055,1055,187900,"2021-08-09","SHID"
1050,1050,990,990,9900,"2021-08-10","SHID"
1005,1010,935,1000,29300,"2021-08-12","SHID"
1005,1005,940,940,152600,"2021-08-13","SHID"
930,930,895,900,14100,"2021-08-16","SHID"
890,895,840,840,26500,"2021-08-18","SHID"
840,840,840,840,0,"2021-08-19","SHID"
855,855,845,845,6800,"2021-08-20","SHID"
855,860,800,805,25600,"2021-08-23","SHID"
805,825,800,825,7400,"2021-08-24","SHID"
830,880,775,775,49700,"2021-08-25","SHID"
775,775,740,740,16300,"2021-08-26","SHID"
740,755,720,755,6200,"2021-08-27","SHID"
765,940,755,760,8835100,"2021-08-30","SHID"
760,950,760,950,7042600,"2021-08-31","SHID"
960,1130,960,1025,2184800,"2021-09-01","SHID"
1030,1045,955,955,653400,"2021-09-02","SHID"
955,965,890,945,406500,"2021-09-03","SHID"
940,965,925,945,275500,"2021-09-06","SHID"
935,955,930,940,81600,"2021-09-07","SHID"
935,985,920,985,359300,"2021-09-08","SHID"
985,1015,960,1010,206800,"2021-09-09","SHID"
1010,1020,970,1020,180400,"2021-09-10","SHID"
1020,1030,995,1010,87100,"2021-09-13","SHID"
1000,1010,980,1010,92900,"2021-09-14","SHID"
1020,1060,1000,1060,151200,"2021-09-15","SHID"
1070,1230,1060,1110,456900,"2021-09-16","SHID"
1110,1130,1045,1120,336400,"2021-09-17","SHID"
1120,1125,1100,1115,43900,"2021-09-20","SHID"
1120,1120,1060,1060,125400,"2021-09-21","SHID"
1050,1060,1025,1050,74700,"2021-09-22","SHID"
1045,1055,1045,1050,18300,"2021-09-23","SHID"
1055,1055,1015,1015,87000,"2021-09-24","SHID"
1010,1015,1005,1005,24700,"2021-09-27","SHID"
1000,1005,995,1000,27600,"2021-09-28","SHID"
1005,1050,990,1050,48200,"2021-09-29","SHID"
1045,1100,1045,1100,155500,"2021-09-30","SHID"
1090,1095,1070,1070,12500,"2021-10-01","SHID"
1065,1075,1060,1075,32700,"2021-10-04","SHID"
1075,1075,1055,1055,50400,"2021-10-05","SHID"
1055,1060,1055,1060,10700,"2021-10-06","SHID"
1060,1130,1050,1130,194300,"2021-10-07","SHID"
1130,1130,1115,1115,88200,"2021-10-08","SHID"
1115,1120,1110,1120,14800,"2021-10-11","SHID"
1125,1130,1120,1130,20600,"2021-10-12","SHID"
1130,1135,1120,1120,17200,"2021-10-13","SHID"
1120,1125,1110,1120,28300,"2021-10-14","SHID"
1125,1135,1120,1135,36300,"2021-10-15","SHID"
1135,1155,1135,1155,69600,"2021-10-18","SHID"
1150,1165,1145,1165,25200,"2021-10-19","SHID"
1170,1195,1165,1190,84100,"2021-10-21","SHID"
1190,1425,1190,1340,183800,"2021-10-22","SHID"
1345,1365,1310,1310,255300,"2021-10-25","SHID"
1310,1315,1280,1315,69900,"2021-10-26","SHID"
1315,1320,1300,1300,26000,"2021-10-27","SHID"
1300,1305,1275,1305,59800,"2021-10-28","SHID"
1300,1310,1290,1310,30300,"2021-10-29","SHID"
1315,1315,1300,1315,14700,"2021-11-01","SHID"
1315,1315,1305,1315,17000,"2021-11-02","SHID"
1315,1315,1305,1315,2400,"2021-11-03","SHID"
1305,1315,1305,1315,12400,"2021-11-04","SHID"
1315,1315,1315,1315,1500,"2021-11-05","SHID"
1320,1320,1250,1250,105500,"2021-11-08","SHID"
1250,1260,1250,1260,20400,"2021-11-09","SHID"
1260,1260,1250,1260,4900,"2021-11-10","SHID"
1250,1260,1245,1245,27100,"2021-11-11","SHID"
1245,1245,1230,1245,12500,"2021-11-12","SHID"
1245,1245,1230,1240,21200,"2021-11-15","SHID"
1245,1245,1225,1240,33200,"2021-11-16","SHID"
1230,1230,1220,1225,30100,"2021-11-17","SHID"
1225,1230,1215,1225,8600,"2021-11-18","SHID"
1215,1225,1205,1205,35300,"2021-11-19","SHID"
1210,1230,1180,1230,190700,"2021-11-22","SHID"
1220,1235,1215,1230,40900,"2021-11-23","SHID"
1230,1230,1215,1230,15800,"2021-11-24","SHID"
1230,1230,1230,1230,100,"2021-11-25","SHID"
1230,1255,1210,1255,125400,"2021-11-26","SHID"
1260,1265,1240,1240,8200,"2021-11-29","SHID"
1230,1475,1230,1300,147700,"2021-11-30","SHID"
1300,1340,1265,1340,156900,"2021-12-01","SHID"
1340,1360,1325,1360,741100,"2021-12-02","SHID"
1365,1430,1365,1385,635500,"2021-12-03","SHID"
1390,1395,1360,1385,76500,"2021-12-06","SHID"
1385,1395,1370,1395,22400,"2021-12-07","SHID"
1395,1395,1320,1320,89400,"2021-12-08","SHID"
1310,1310,1240,1240,107900,"2021-12-09","SHID"
1250,1250,1160,1160,97100,"2021-12-10","SHID"
1155,1165,1100,1100,103900,"2021-12-13","SHID"
1100,1105,1035,1035,125200,"2021-12-14","SHID"
1045,1055,975,975,119600,"2021-12-15","SHID"
985,990,975,990,27700,"2021-12-16","SHID"
1000,1000,950,950,112800,"2021-12-17","SHID"
950,960,905,905,104100,"2021-12-20","SHID"
915,915,915,915,7200,"2021-12-21","SHID"
915,925,915,925,12300,"2021-12-22","SHID"
935,940,880,880,111000,"2021-12-23","SHID"
890,900,890,890,23600,"2021-12-24","SHID"
880,900,845,845,104300,"2021-12-27","SHID"
845,845,820,820,57100,"2021-12-28","SHID"
830,830,780,780,81300,"2021-12-29","SHID"
790,790,775,780,20100,"2021-12-30","SHID"
790,795,780,780,69600,"2022-01-03","SHID"
780,810,780,810,81200,"2022-01-04","SHID"
820,830,820,820,43300,"2022-01-05","SHID"
810,810,805,805,11200,"2022-01-06","SHID"
805,805,800,800,9500,"2022-01-07","SHID"
800,850,800,850,143700,"2022-01-10","SHID"
850,895,850,895,3067900,"2022-01-11","SHID"
895,915,835,875,5431800,"2022-01-12","SHID"
875,880,860,860,21400,"2022-01-13","SHID"
870,870,855,865,4799500,"2022-01-14","SHID"
875,1000,865,990,161100,"2022-01-17","SHID"
1000,1000,975,990,46900,"2022-01-18","SHID"
980,995,970,980,38900,"2022-01-19","SHID"
990,1100,970,1070,257200,"2022-01-20","SHID"
1070,1080,1055,1065,93400,"2022-01-21","SHID"
1060,1060,1045,1050,147800,"2022-01-24","SHID"
1060,1265,1060,1125,190000,"2022-01-25","SHID"
1125,1305,1115,1240,251900,"2022-01-26","SHID"
1240,1510,1240,1385,335400,"2022-01-27","SHID"
1385,1560,1385,1480,258400,"2022-01-28","SHID"
1490,1795,1490,1650,273300,"2022-01-31","SHID"
1655,1750,1635,1730,269600,"2022-02-02","SHID"
1730,1930,1720,1850,425900,"2022-02-03","SHID"
1860,2310,1840,2080,698400,"2022-02-04","SHID"
2080,2200,2080,2130,1558400,"2022-02-07","SHID"
2130,2450,2130,2450,2672100,"2022-02-08","SHID"
2470,2600,2450,2600,2135300,"2022-02-09","SHID"
2600,2600,2600,2600,0,"2022-02-10","SHID"
2580,2620,2420,2610,884500,"2022-02-11","SHID"
2620,2850,2620,2680,1141200,"2022-02-14","SHID"
2680,2680,2680,2680,0,"2022-02-15","SHID"
2680,2680,2680,2680,0,"2022-02-16","SHID"
2680,2680,2680,2680,0,"2022-02-17","SHID"
2680,2680,2680,2680,0,"2022-02-18","SHID"
2680,2680,2680,2680,0,"2022-02-21","SHID"
2680,2680,2680,2680,0,"2022-02-22","SHID"
2680,2680,2680,2680,0,"2022-02-23","SHID"
2680,2680,2680,2680,0,"2022-02-24","SHID"
2680,2680,2680,2680,0,"2022-02-25","SHID"
2680,2680,2680,2680,0,"2022-03-01","SHID"
2680,2680,2680,2680,0,"2022-03-02","SHID"
2680,2680,2680,2680,0,"2022-03-04","SHID"
2680,2680,2680,2680,0,"2022-03-07","SHID"
2660,2660,2500,2500,221000,"2022-03-08","SHID"
2500,2500,2330,2330,342700,"2022-03-09","SHID"
2310,2350,2170,2340,147300,"2022-03-10","SHID"
2320,2330,2260,2290,34500,"2022-03-11","SHID"
2270,2270,2210,2270,938400,"2022-03-14","SHID"
2250,2260,2200,2200,560200,"2022-03-15","SHID"
2180,2350,2180,2300,1516800,"2022-03-16","SHID"
2280,2320,2230,2270,2097300,"2022-03-17","SHID"
2280,2310,2270,2280,1312600,"2022-03-18","SHID"
2290,2360,2280,2360,1645100,"2022-03-21","SHID"
2370,2590,2370,2540,1784900,"2022-03-22","SHID"
2560,2570,2520,2540,1403100,"2022-03-23","SHID"
2530,2560,2500,2510,1264900,"2022-03-24","SHID"
2500,2560,2500,2530,3515400,"2022-03-25","SHID"
2510,2780,2510,2560,1903600,"2022-03-28","SHID"
2580,2580,2550,2580,7076400,"2022-03-29","SHID"
2590,2630,2580,2630,3730500,"2022-03-30","SHID"
2630,2680,2630,2670,1597200,"2022-03-31","SHID"
2680,2730,2680,2730,1469600,"2022-04-01","SHID"
2730,2760,2540,2550,1708900,"2022-04-04","SHID"
2530,2560,2500,2520,1692100,"2022-04-05","SHID"
2500,2500,2440,2470,990700,"2022-04-06","SHID"
2470,2490,2450,2480,1080400,"2022-04-07","SHID"
2460,2500,2450,2470,1308500,"2022-04-08","SHID"
2470,2470,2370,2370,1365800,"2022-04-11","SHID"
2350,2500,2330,2500,756100,"2022-04-12","SHID"
2500,2570,2500,2540,1523900,"2022-04-13","SHID"
2560,2580,2540,2550,1947400,"2022-04-14","SHID"
2550,2620,2550,2600,979700,"2022-04-18","SHID"
2600,2620,2420,2420,879000,"2022-04-19","SHID"
2420,2420,2340,2340,246100,"2022-04-20","SHID"
2320,2330,2260,2260,257200,"2022-04-21","SHID"
2260,2260,2200,2200,875700,"2022-04-22","SHID"
2210,2210,2190,2200,264500,"2022-04-25","SHID"
2220,2230,2210,2210,281800,"2022-04-26","SHID"
2230,2230,2200,2200,645300,"2022-04-27","SHID"
2220,2270,2220,2230,669700,"2022-04-28","SHID"
2250,2250,2230,2240,357100,"2022-05-09","SHID"
2250,2290,2240,2270,309700,"2022-05-10","SHID"
2270,2270,2250,2250,242400,"2022-05-11","SHID"
2240,2250,2240,2240,390100,"2022-05-12","SHID"
2240,2250,2240,2240,349100,"2022-05-13","SHID"
2240,2260,2230,2240,381200,"2022-05-17","SHID"
2250,2260,2230,2250,407800,"2022-05-18","SHID"
2240,2250,2230,2230,344200,"2022-05-19","SHID"
2240,2250,2240,2240,275000,"2022-05-20","SHID"
2240,2250,2230,2250,389500,"2022-05-23","SHID"
2250,2260,2230,2230,543600,"2022-05-24","SHID"
2250,2250,2230,2240,418900,"2022-05-25","SHID"
2250,2270,2240,2270,531900,"2022-05-27","SHID"
2270,2280,2260,2270,212900,"2022-05-30","SHID"
2280,2280,2250,2260,489200,"2022-05-31","SHID"
2280,2280,2260,2270,239700,"2022-06-02","SHID"
2280,2290,2270,2290,381000,"2022-06-03","SHID"
2290,2290,2280,2290,205600,"2022-06-06","SHID"
2280,2290,2280,2290,207300,"2022-06-07","SHID"
2280,2310,2280,2300,340200,"2022-06-08","SHID"
2310,2310,2290,2300,363100,"2022-06-09","SHID"
2290,2300,2290,2300,304200,"2022-06-10","SHID"
2300,2300,2280,2280,175300,"2022-06-13","SHID"
2280,2310,2250,2250,548400,"2022-06-14","SHID"
2250,2260,2230,2230,464200,"2022-06-15","SHID"
2250,2250,2220,2220,293600,"2022-06-16","SHID"
2220,2220,2210,2210,134600,"2022-06-17","SHID"
2210,2210,2210,2210,0,"2022-06-20","SHID"
2220,2220,2200,2200,398800,"2022-06-21","SHID"
2220,2220,2190,2200,731300,"2022-06-22","SHID"
2220,2220,2180,2190,726400,"2022-06-23","SHID"
2200,2200,2180,2180,828100,"2022-06-24","SHID"
2160,2190,2160,2170,514900,"2022-06-27","SHID"
2190,2190,2170,2190,500,"2022-06-28","SHID"
2190,2190,2170,2170,412400,"2022-06-29","SHID"
2180,2180,2160,2170,667600,"2022-06-30","SHID"
2170,2180,2150,2160,646500,"2022-07-01","SHID"
2160,2160,2140,2150,625100,"2022-07-04","SHID"
2160,2160,2130,2140,569000,"2022-07-05","SHID"
2150,2160,2120,2120,464400,"2022-07-06","SHID"
2130,2130,2100,2100,699300,"2022-07-07","SHID"
2100,2120,2070,2070,573700,"2022-07-08","SHID"
2080,2080,2050,2050,463700,"2022-07-11","SHID"
2050,2060,2040,2040,406200,"2022-07-12","SHID"
2040,2040,2020,2030,386900,"2022-07-13","SHID"
2010,2030,2000,2000,572900,"2022-07-14","SHID"
2010,2010,1990,1990,590600,"2022-07-15","SHID"
1995,2000,1970,1970,674200,"2022-07-18","SHID"
1970,1980,1955,1960,890500,"2022-07-19","SHID"
1965,1970,1950,1950,587100,"2022-07-20","SHID"
1955,1955,1940,1940,427000,"2022-07-21","SHID"
1945,1945,1920,1920,1211200,"2022-07-22","SHID"
1920,1920,1890,1890,1420300,"2022-07-25","SHID"
1900,1900,1875,1875,1727300,"2022-07-26","SHID"
1875,1885,1800,1800,2380400,"2022-07-27","SHID"
1800,1805,1770,1770,1134300,"2022-07-28","SHID"
1765,1770,1720,1720,1403200,"2022-07-29","SHID"
1720,1730,1720,1725,1500,"2022-08-01","SHID"
1725,1725,1725,1725,1600,"2022-08-02","SHID"
1725,1725,1715,1725,1600,"2022-08-03","SHID"
1725,1725,1725,1725,5400,"2022-08-04","SHID"
1720,1725,1720,1725,2800,"2022-08-05","SHID"
1760,1760,1755,1760,3500,"2022-08-08","SHID"
1760,1795,1760,1760,1700,"2022-08-09","SHID"
1760,1760,1760,1760,0,"2022-08-10","SHID"
1760,1760,1760,1760,100,"2022-08-11","SHID"
1740,1765,1700,1720,1269100,"2022-08-12","SHID"
1725,1725,1690,1690,1485400,"2022-08-15","SHID"
1695,1700,1680,1680,2102400,"2022-08-16","SHID"
1685,1690,1635,1635,2049600,"2022-08-18","SHID"
1635,1640,1605,1610,1601900,"2022-08-19","SHID"
1615,1620,1610,1610,1871700,"2022-08-22","SHID"
1610,1625,1610,1620,2403500,"2022-08-23","SHID"
1620,1625,1605,1605,2667800,"2022-08-24","SHID"
1610,1615,1595,1595,2141000,"2022-08-25","SHID"
1605,1620,1605,1615,1954900,"2022-08-26","SHID"
1615,1615,1595,1595,953800,"2022-08-29","SHID"
1600,1600,1580,1580,1490500,"2022-08-30","SHID"
1585,1585,1575,1580,1244600,"2022-08-31","SHID"
1585,1600,1585,1595,1023900,"2022-09-01","SHID"
1600,1605,1590,1605,939200,"2022-09-02","SHID"
1605,1605,1600,1600,921000,"2022-09-05","SHID"
1605,1610,1600,1600,821600,"2022-09-06","SHID"
1605,1605,1595,1595,592900,"2022-09-07","SHID"
1600,1610,1590,1610,1224200,"2022-09-08","SHID"
1610,1615,1600,1615,967900,"2022-09-09","SHID"
1615,1625,1610,1620,886700,"2022-09-12","SHID"
1615,1625,1600,1610,1353600,"2022-09-13","SHID"
1620,1620,1595,1595,579100,"2022-09-14","SHID"
1585,1600,1585,1595,751200,"2022-09-15","SHID"
1595,1595,1580,1580,961000,"2022-09-16","SHID"
1595,1595,1585,1590,944400,"2022-09-19","SHID"
1585,1590,1575,1580,1727600,"2022-09-20","SHID"
1580,1600,1580,1590,1824400,"2022-09-21","SHID"
1585,1585,1575,1575,1597000,"2022-09-22","SHID"
1580,1585,1575,1580,1377900,"2022-09-23","SHID"
1575,1590,1575,1590,899800,"2022-09-26","SHID"
1585,1600,1570,1570,1648000,"2022-09-27","SHID"
1565,1570,1560,1565,1230500,"2022-09-28","SHID"
1570,1570,1560,1565,1481300,"2022-09-29","SHID"
1555,1565,1550,1555,1168600,"2022-09-30","SHID"
1555,1560,1550,1550,1281900,"2022-10-03","SHID"
1560,1560,1550,1555,995700,"2022-10-04","SHID"
1555,1585,1555,1580,1296000,"2022-10-05","SHID"
1570,1780,1570,1710,1311000,"2022-10-06","SHID"
1695,1725,1685,1685,443700,"2022-10-07","SHID"
1685,1685,1655,1660,1312600,"2022-10-10","SHID"
1670,1670,1645,1645,1041200,"2022-10-11","SHID"
1650,1655,1645,1655,1445600,"2022-10-12","SHID"
1655,1655,1640,1640,1915300,"2022-10-13","SHID"
1640,1645,1635,1635,1312600,"2022-10-14","SHID"
1630,1630,1605,1605,1721300,"2022-10-17","SHID"
1605,1610,1595,1595,1685300,"2022-10-18","SHID"
1590,1590,1560,1560,2010900,"2022-10-19","SHID"
1565,1565,1545,1545,1748500,"2022-10-20","SHID"
1545,1545,1525,1525,956800,"2022-10-21","SHID"
1525,1525,1510,1515,1690900,"2022-10-24","SHID"
1510,1510,1505,1505,1434300,"2022-10-25","SHID"
1505,1520,1505,1505,1565100,"2022-10-26","SHID"
1500,1520,1500,1515,1829400,"2022-10-27","SHID"
1520,1520,1510,1510,1465700,"2022-10-28","SHID"
1515,1600,1510,1590,5989200,"2022-10-31","SHID"
1580,1600,1570,1570,6267400,"2022-11-01","SHID"
1570,1585,1565,1570,6404300,"2022-11-02","SHID"
1575,1590,1575,1585,6096100,"2022-11-03","SHID"
1590,1600,1565,1565,6617900,"2022-11-04","SHID"
1570,1570,1550,1550,2453900,"2022-11-07","SHID"
1545,1550,1490,1490,2135200,"2022-11-08","SHID"
1490,1490,1430,1430,1435200,"2022-11-09","SHID"
1435,1440,1390,1425,4194800,"2022-11-10","SHID"
1440,1460,1435,1460,5777500,"2022-11-11","SHID"
1470,1750,1470,1710,2812700,"2022-11-14","SHID"
1715,1785,1700,1785,1625300,"2022-11-15","SHID"
1795,1840,1780,1830,1200800,"2022-11-16","SHID"
1830,1900,1830,1900,1010700,"2022-11-17","SHID"
1900,1900,1830,1830,2395100,"2022-11-18","SHID"
1830,1905,1830,1895,4175900,"2022-11-21","SHID"
1885,1960,1885,1960,2520300,"2022-11-22","SHID"
1960,2120,1960,2120,1925500,"2022-11-23","SHID"
2140,2150,2070,2110,477600,"2022-11-24","SHID"
2120,2150,1990,1990,3086400,"2022-11-25","SHID"
1980,2050,1855,2050,3638200,"2022-11-28","SHID"
2050,2070,1985,2030,4972900,"2022-11-29","SHID"
2030,2530,2030,2530,3501200,"2022-11-30","SHID"
2540,2590,2400,2400,3823800,"2022-12-01","SHID"
2400,2490,2400,2440,4091100,"2022-12-02","SHID"
2440,2520,2410,2470,4381800,"2022-12-05","SHID"
2480,2480,2300,2300,4096600,"2022-12-06","SHID"
2290,2330,2200,2200,2240000,"2022-12-07","SHID"
2170,2390,2170,2350,3259000,"2022-12-08","SHID"
2350,2390,2310,2390,4081300,"2022-12-09","SHID"
2400,2420,2270,2400,3704000,"2022-12-12","SHID"
2400,2400,2290,2400,2636200,"2022-12-13","SHID"
2380,2870,2380,2450,3714300,"2022-12-14","SHID"
2450,2490,2350,2350,2974900,"2022-12-15","SHID"
2340,2340,2290,2290,3348200,"2022-12-16","SHID"
2260,2310,2250,2280,4373700,"2022-12-19","SHID"
2280,2430,2260,2390,3925000,"2022-12-20","SHID"
2390,2390,2260,2260,2228800,"2022-12-21","SHID"
2250,2260,2190,2190,1661200,"2022-12-22","SHID"
2220,2370,2220,2310,4079000,"2022-12-23","SHID"
2340,2440,2310,2420,4095700,"2022-12-26","SHID"
2440,2460,2380,2400,4613700,"2022-12-27","SHID"
2430,2650,2380,2380,4691500,"2022-12-28","SHID"
2400,2420,2300,2300,5285600,"2022-12-29","SHID"
2330,2360,2300,2300,4588400,"2022-12-30","SHID"
2280,2340,2260,2340,3465100,"2023-01-02","SHID"
2340,2390,2340,2390,3320900,"2023-01-03","SHID"
2400,2720,2380,2650,2412100,"2023-01-04","SHID"
2680,2680,2500,2530,2437300,"2023-01-05","SHID"
2530,2550,2440,2440,3076800,"2023-01-06","SHID"
2430,2450,2340,2340,3633500,"2023-01-09","SHID"
2310,2440,2310,2440,5417500,"2023-01-10","SHID"
2460,2900,2460,2460,3406800,"2023-01-11","SHID"
2460,2570,2430,2560,3718700,"2023-01-12","SHID"
2570,2590,2470,2470,3963900,"2023-01-13","SHID"
2460,2520,2350,2500,4005100,"2023-01-16","SHID"
2470,2500,2370,2370,3262200,"2023-01-17","SHID"
2380,2380,2300,2300,2077900,"2023-01-18","SHID"
2300,2300,2270,2280,3345700,"2023-01-19","SHID"
2310,2500,2290,2500,3672600,"2023-01-20","SHID"
2520,2580,2460,2550,2318100,"2023-01-24","SHID"
2550,2820,2550,2670,2008500,"2023-01-25","SHID"
2670,2880,2660,2810,570400,"2023-01-26","SHID"
2810,2880,2800,2810,232500,"2023-01-27","SHID"
2830,2860,2820,2850,87300,"2023-01-30","SHID"
2790,2890,2790,2890,56500,"2023-01-31","SHID"
2900,2930,2860,2930,120800,"2023-02-01","SHID"
2920,2980,2910,2980,143300,"2023-02-02","SHID"
2980,3000,2970,2980,268200,"2023-02-03","SHID"
2970,3000,2890,2890,1359900,"2023-02-06","SHID"
2860,2910,2710,2710,2274100,"2023-02-07","SHID"
2710,2710,2550,2550,956800,"2023-02-08","SHID"
2550,2580,2520,2580,967300,"2023-02-09","SHID"
2580,2580,2490,2550,1221200,"2023-02-10","SHID"
2550,2550,2420,2430,733900,"2023-02-13","SHID"
2400,2460,2400,2460,94300,"2023-02-14","SHID"
2450,2450,2400,2400,639000,"2023-02-15","SHID"
2430,2430,2360,2400,36300,"2023-02-16","SHID"
2370,2400,2350,2360,48000,"2023-02-17","SHID"
2330,2370,2300,2370,52100,"2023-02-20","SHID"
2390,2390,2340,2390,7800,"2023-02-21","SHID"
2350,2370,2340,2350,191100,"2023-02-22","SHID"
2370,2370,2310,2340,22800,"2023-02-23","SHID"
2310,2360,2310,2360,7000,"2023-02-24","SHID"
2360,2390,2330,2390,135800,"2023-02-27","SHID"
2400,2410,2390,2410,8300,"2023-02-28","SHID"
2440,2470,2380,2460,59200,"2023-03-01","SHID"
2460,2460,2410,2460,74500,"2023-03-02","SHID"
2450,2460,2430,2460,6200,"2023-03-03","SHID"
2430,2480,2430,2480,9600,"2023-03-06","SHID"
2480,2510,2450,2510,19100,"2023-03-07","SHID"
2510,2540,2480,2500,25800,"2023-03-08","SHID"
2500,2500,2480,2500,2200,"2023-03-09","SHID"
2500,2500,2450,2450,24500,"2023-03-10","SHID"
2450,2470,2420,2470,2200,"2023-03-13","SHID"
2470,2500,2370,2370,133600,"2023-03-14","SHID"
2370,2370,2210,2250,366700,"2023-03-15","SHID"
2230,2270,2220,2260,17300,"2023-03-16","SHID"
2230,2270,2200,2200,45200,"2023-03-17","SHID"
2230,2230,2110,2110,107700,"2023-03-20","SHID"
2100,2460,2100,2280,988900,"2023-03-21","SHID"
2310,2550,2280,2500,498500,"2023-03-24","SHID"
2500,2500,2450,2450,37800,"2023-03-27","SHID"
2450,2480,2410,2410,66400,"2023-03-28","SHID"
2430,2540,2360,2500,318700,"2023-03-29","SHID"
2500,2510,2500,2500,20800,"2023-03-30","SHID"
2500,2500,2480,2480,73900,"2023-03-31","SHID"
2460,2500,2450,2450,29700,"2023-04-03","SHID"
2470,2470,2410,2410,14100,"2023-04-04","SHID"
2380,2400,2370,2370,11600,"2023-04-05","SHID"
2360,2360,2350,2350,786200,"2023-04-06","SHID"
2380,2380,2320,2320,30700,"2023-04-10","SHID"
2320,2320,2320,2320,12800,"2023-04-11","SHID"
2300,2310,2300,2300,10500,"2023-04-12","SHID"
2320,2320,2310,2310,193600,"2023-04-13","SHID"
2320,2330,2290,2300,715000,"2023-04-14","SHID"
2330,2360,2280,2280,894100,"2023-04-17","SHID"
2300,2310,2300,2300,183200,"2023-04-18","SHID"
2320,2350,2300,2300,88500,"2023-04-26","SHID"
2320,2320,2300,2300,38900,"2023-04-27","SHID"
2330,2360,2330,2330,73600,"2023-04-28","SHID"
2300,2400,2300,2310,163700,"2023-05-02","SHID"
2310,2310,2310,2310,38900,"2023-05-03","SHID"
2310,2330,2310,2310,15300,"2023-05-04","SHID"
2350,2370,2330,2330,112800,"2023-05-05","SHID"
2350,2360,2350,2350,24100,"2023-05-08","SHID"
2350,2360,2350,2350,23000,"2023-05-09","SHID"
2350,2350,2350,2350,18500,"2023-05-10","SHID"
2350,2350,2330,2330,91000,"2023-05-11","SHID"
2350,2350,2350,2350,40100,"2023-05-12","SHID"
2360,2560,2350,2560,448000,"2023-05-15","SHID"
2560,2560,2500,2500,51900,"2023-05-16","SHID"
2470,2470,2450,2450,25700,"2023-05-17","SHID"
2450,2470,2450,2460,12000,"2023-05-19","SHID"
2460,2470,2450,2450,17100,"2023-05-22","SHID"
2470,2470,2410,2410,16900,"2023-05-23","SHID"
2400,2420,2400,2410,185800,"2023-05-24","SHID"
2430,2500,2430,2460,152000,"2023-05-25","SHID"
2490,2490,2450,2450,12400,"2023-05-26","SHID"
2470,2470,2450,2450,14700,"2023-05-29","SHID"
2500,2520,2500,2500,151000,"2023-05-30","SHID"
2530,2530,2500,2500,26200,"2023-05-31","SHID"
2500,2500,2500,2500,0,"2023-06-05","SHID"
2570,2620,2570,2570,201600,"2023-06-06","SHID"
2600,2610,2600,2600,221300,"2023-06-07","SHID"
2600,2640,2600,2600,53000,"2023-06-08","SHID"
2620,2630,2600,2600,37900,"2023-06-09","SHID"
2600,2610,2600,2600,19800,"2023-06-12","SHID"
2620,3250,2620,2650,292500,"2023-06-13","SHID"
2700,2710,2700,2710,69900,"2023-06-14","SHID"
2700,2740,2700,2730,81300,"2023-06-15","SHID"
2760,3000,2750,2850,238900,"2023-06-16","SHID"
2850,2870,2800,2830,45800,"2023-06-19","SHID"
2830,2850,2800,2840,23600,"2023-06-20","SHID"
2820,2850,2800,2850,15800,"2023-06-21","SHID"
2870,2920,2850,2920,193400,"2023-06-22","SHID"
2920,2940,2900,2940,17900,"2023-06-23","SHID"
2910,2940,2900,2940,14300,"2023-06-26","SHID"
2940,2940,2940,2940,1000,"2023-06-27","SHID"
2950,2960,2910,2960,5500,"2023-07-03","SHID"
2930,2950,2850,2930,323400,"2023-07-04","SHID"
2930,2930,2900,2920,10700,"2023-07-05","SHID"
2900,2950,2900,2950,8100,"2023-07-06","SHID"
2970,2980,2930,2970,8300,"2023-07-07","SHID"
2940,2980,2940,2980,3800,"2023-07-10","SHID"
2950,2980,2950,2980,4300,"2023-07-11","SHID"
2950,2970,2950,2970,2100,"2023-07-12","SHID"
3000,3000,2940,2990,4000,"2023-07-13","SHID"
3010,3010,2960,2990,2700,"2023-07-14","SHID"
3010,3010,2960,3010,8700,"2023-07-17","SHID"
3030,3030,2980,3030,2200,"2023-07-18","SHID"
3050,3050,3000,3040,10900,"2023-07-20","SHID"
3040,3040,3040,3040,0,"2023-07-21","SHID"
3040,3060,3010,3010,2500,"2023-07-24","SHID"
3000,3030,3000,3030,13300,"2023-07-25","SHID"
3030,3050,3000,3050,2900,"2023-07-26","SHID"
3050,3070,3020,3070,6400,"2023-07-27","SHID"
3060,3060,3040,3060,900,"2023-07-28","SHID"
3090,3250,3040,3250,178300,"2023-07-31","SHID"
3250,3270,3160,3180,133700,"2023-08-01","SHID"
3200,3210,3150,3210,2100,"2023-08-02","SHID"
3230,3230,3190,3220,1100,"2023-08-03","SHID"
3190,3230,3190,3230,1500,"2023-08-04","SHID"
3250,3250,3200,3250,6800,"2023-08-07","SHID"
3230,3270,3230,3270,4500,"2023-08-08","SHID"
3260,3290,3240,3290,3900,"2023-08-09","SHID"
3290,3310,3270,3310,3300,"2023-08-10","SHID"
3280,3330,3280,3330,1500,"2023-08-11","SHID"
3350,3350,3310,3350,1000,"2023-08-14","SHID"
3330,3370,3330,3370,2200,"2023-08-15","SHID"
3370,3390,3370,3390,6200,"2023-08-16","SHID"
3410,3410,3370,3410,14000,"2023-08-18","SHID"
3430,3430,3380,3430,9000,"2023-08-21","SHID"
3450,3450,3400,3450,2200,"2023-08-22","SHID"
3420,3470,3420,3470,10600,"2023-08-23","SHID"
3490,3500,3450,3480,22600,"2023-08-24","SHID"
3460,3500,3460,3500,1000,"2023-08-25","SHID"
3520,3520,3480,3520,1600,"2023-08-28","SHID"
3510,3540,3490,3540,2700,"2023-08-29","SHID"
3540,3570,3510,3570,13300,"2023-08-30","SHID"
3590,3590,3540,3590,9800,"2023-08-31","SHID"
3590,3610,3560,3600,20300,"2023-09-01","SHID"
3600,3620,3300,3300,162600,"2023-09-04","SHID"
3310,3320,3010,3310,183900,"2023-09-05","SHID"
3330,3330,3280,3330,5800,"2023-09-06","SHID"
3320,3350,3310,3350,6500,"2023-09-07","SHID"
3320,3370,3320,3370,7300,"2023-09-08","SHID"
3340,3390,3340,3390,10600,"2023-09-11","SHID"
3380,3380,3350,3360,26900,"2023-09-12","SHID"
3340,3380,3340,3380,11000,"2023-09-13","SHID"
3400,3400,3350,3400,4200,"2023-09-14","SHID"
3380,3390,3040,3050,766800,"2023-09-15","SHID"
3050,3070,2650,2710,542300,"2023-09-18","SHID"
2690,2740,2660,2740,29900,"2023-09-19","SHID"
2710,2740,2200,2220,257900,"2023-09-20","SHID"
2220,2240,2190,2230,62200,"2023-09-21","SHID"
2200,2230,2200,2220,24200,"2023-09-22","SHID"
2190,2190,2010,2030,197500,"2023-09-25","SHID"
2040,2050,2010,2030,36500,"2023-09-26","SHID"
2030,2040,2010,2040,13500,"2023-09-27","SHID"
2010,2050,2010,2050,11700,"2023-09-29","SHID"
2050,2050,2020,2040,9000,"2023-10-02","SHID"
2030,2040,2010,2040,8000,"2023-10-03","SHID"
2030,2030,2000,2030,12800,"2023-10-04","SHID"
2030,2050,2000,2050,13300,"2023-10-05","SHID"
2030,2030,1755,1760,369400,"2023-10-06","SHID"
1765,1765,1735,1755,25900,"2023-10-09","SHID"
1760,1760,1735,1735,19400,"2023-10-10","SHID"
1720,1730,1720,1725,10600,"2023-10-11","SHID"
1725,1730,1715,1715,9700,"2023-10-12","SHID"
1720,1720,1700,1700,19700,"2023-10-13","SHID"
1685,1685,1680,1680,11900,"2023-10-16","SHID"
1680,1680,1665,1670,11700,"2023-10-17","SHID"
1680,1680,1650,1650,65100,"2023-10-18","SHID"
1635,1635,1625,1625,28800,"2023-10-19","SHID"
1610,1610,1605,1605,9000,"2023-10-20","SHID"
1615,1615,1575,1575,30200,"2023-10-23","SHID"
1575,1575,1565,1565,7800,"2023-10-24","SHID"
1565,1565,1550,1550,13800,"2023-10-25","SHID"
1550,1550,1500,1500,131600,"2023-10-26","SHID"
1485,1505,1475,1505,41900,"2023-10-27","SHID"
1510,1515,1490,1515,21100,"2023-10-30","SHID"
1515,1520,1500,1500,24400,"2023-10-31","SHID"
1510,1510,1485,1485,11600,"2023-11-01","SHID"
1485,1485,1470,1470,10400,"2023-11-02","SHID"
1470,1480,1435,1480,94100,"2023-11-03","SHID"
1490,1500,1260,1370,196200,"2023-11-06","SHID"
1370,1370,1350,1355,18400,"2023-11-07","SHID"
1345,1350,1345,1345,11600,"2023-11-08","SHID"
1345,1355,1325,1355,27900,"2023-11-09","SHID"
1340,1350,1330,1330,24400,"2023-11-10","SHID"
1315,1320,1305,1305,26400,"2023-11-13","SHID"
1315,1315,1290,1290,32000,"2023-11-14","SHID"
1300,1300,1295,1300,16400,"2023-11-15","SHID"
1290,1300,1285,1285,3900,"2023-11-16","SHID"
1270,1295,1270,1270,6300,"2023-11-17","SHID"
1255,1275,1255,1260,7600,"2023-11-20","SHID"
1265,1265,1255,1255,13800,"2023-11-21","SHID"
1245,1265,1245,1245,9500,"2023-11-22","SHID"
1245,1255,1235,1235,7300,"2023-11-23","SHID"
1225,1245,1220,1220,8400,"2023-11-24","SHID"
1220,1230,1205,1205,6800,"2023-11-27","SHID"
1200,1200,1190,1190,6800,"2023-11-28","SHID"
1190,1200,1180,1180,12900,"2023-11-29","SHID"
1175,1190,1150,1160,54400,"2023-11-30","SHID"
1145,1170,1145,1145,5900,"2023-12-01","SHID"
1145,1145,1130,1130,6700,"2023-12-04","SHID"
1130,1140,1115,1115,8000,"2023-12-05","SHID"
1115,1125,1105,1105,8600,"2023-12-06","SHID"
1100,1110,1075,1110,68000,"2023-12-07","SHID"
1110,1110,950,950,295100,"2023-12-08","SHID"
950,950,850,945,108300,"2023-12-11","SHID"
940,940,855,900,138700,"2023-12-12","SHID"
900,910,885,885,98500,"2023-12-13","SHID"
870,870,820,825,151200,"2023-12-14","SHID"
825,835,810,810,11600,"2023-12-15","SHID"
825,835,790,790,137900,"2023-12-18","SHID"
775,795,765,765,12600,"2023-12-19","SHID"
765,770,730,735,252300,"2023-12-20","SHID"
725,725,690,690,105000,"2023-12-21","SHID"
700,700,680,695,9900,"2023-12-22","SHID"
695,700,640,675,2118600,"2023-12-27","SHID"
675,695,660,660,81600,"2023-12-28","SHID"
660,660,635,650,38700,"2023-12-29","SHID"
650,665,640,640,66400,"2024-01-02","SHID"
640,650,630,630,40900,"2024-01-03","SHID"
630,785,625,785,322600,"2024-01-04","SHID"
795,980,795,980,398800,"2024-01-05","SHID"
1000,1225,990,1225,2341400,"2024-01-08","SHID"
1260,1530,1235,1530,2421400,"2024-01-09","SHID"
1600,1910,1540,1910,757300,"2024-01-10","SHID"
2000,2380,1920,2380,560500,"2024-01-11","SHID"
2380,2380,2380,2380,0,"2024-01-12","SHID"
2420,2460,1785,1785,293100,"2024-01-15","SHID"
1770,1770,1340,1340,171000,"2024-01-16","SHID"
1325,1675,1020,1675,2099200,"2024-01-17","SHID"
1715,2090,1700,2040,2485400,"2024-01-18","SHID"
2060,2470,2040,2450,2972700,"2024-01-19","SHID"
2500,2900,2480,2700,3459800,"2024-01-22","SHID"
2700,2700,2700,2700,0,"2024-01-23","SHID"
2700,2700,2700,2700,0,"2024-01-24","SHID"
2700,2700,2700,2700,0,"2024-01-25","SHID"
2700,2700,2700,2700,0,"2024-01-26","SHID"
2700,2700,2700,2700,0,"2024-01-29","SHID"
2670,2670,2430,2430,90300,"2024-01-30","SHID"
2400,2410,2190,2190,84300,"2024-01-31","SHID"
2180,2180,1975,1975,77700,"2024-02-01","SHID"
1960,1960,1780,1780,152900,"2024-02-02","SHID"
1765,1770,1605,1605,133500,"2024-02-05","SHID"
1590,1765,1445,1765,745100,"2024-02-06","SHID"
1780,1940,1780,1940,777700,"2024-02-07","SHID"
1955,2130,1750,1750,1122700,"2024-02-12","SHID"
1760,1760,1575,1590,335700,"2024-02-13","SHID"
1600,1600,1435,1435,283800,"2024-02-15","SHID"
1435,1440,1300,1315,219700,"2024-02-16","SHID"
1320,1445,1315,1445,148800,"2024-02-19","SHID"
1500,1585,1480,1585,267200,"2024-02-20","SHID"
1600,1720,1430,1430,584400,"2024-02-21","SHID"
1430,1540,1380,1380,297100,"2024-02-22","SHID"
1380,1460,1380,1400,188200,"2024-02-23","SHID"
1415,1500,1400,1450,194200,"2024-02-26","SHID"
1465,1480,1435,1450,159900,"2024-02-27","SHID"
1450,1470,1435,1450,69300,"2024-02-28","SHID"
1450,1465,1450,1450,56800,"2024-02-29","SHID"
1460,1475,1295,1355,304000,"2024-03-01","SHID"
1355,1365,1305,1330,98500,"2024-03-04","SHID"
1330,1330,1190,1260,105900,"2024-03-05","SHID"
1260,1260,1065,1110,248100,"2024-03-06","SHID"
1110,1385,1095,1185,1219400,"2024-03-07","SHID"
1195,1465,1185,1460,1660000,"2024-03-08","SHID"
1470,1690,1440,1450,1691000,"2024-03-13","SHID"
1450,1470,1315,1320,458000,"2024-03-14","SHID"
1320,1515,1320,1480,779700,"2024-03-15","SHID"
1480,1495,1355,1390,290200,"2024-03-18","SHID"
1390,1400,1310,1335,157300,"2024-03-19","SHID"
1335,1500,1335,1380,428300,"2024-03-20","SHID"
1385,1450,1345,1355,248000,"2024-03-21","SHID"
1365,1365,1330,1355,75200,"2024-03-22","SHID"
1375,1375,1315,1325,80000,"2024-03-25","SHID"
1320,1320,1300,1300,38900,"2024-03-26","SHID"
1300,1300,1210,1230,98500,"2024-03-27","SHID"
1235,1400,1235,1315,287700,"2024-03-28","SHID"
1315,1315,1200,1235,88600,"2024-04-01","SHID"
1245,1345,1245,1270,110800,"2024-04-02","SHID"
1270,1280,1245,1245,44400,"2024-04-03","SHID"
1255,1255,1215,1235,51400,"2024-04-04","SHID"
1235,1235,1210,1225,30100,"2024-04-05","SHID"
1215,1230,1200,1210,52900,"2024-04-16","SHID"
1195,1210,1190,1200,46300,"2024-04-17","SHID"
1200,1210,1110,1140,77900,"2024-04-18","SHID"
1140,1140,1090,1100,68000,"2024-04-19","SHID"
1090,1090,1015,1060,58300,"2024-04-22","SHID"
1070,1325,1060,1210,388500,"2024-04-23","SHID"
1210,1210,1135,1150,100200,"2024-04-24","SHID"
1150,1155,1125,1145,21800,"2024-04-25","SHID"
1145,1145,1110,1110,32300,"2024-04-26","SHID"
1110,1230,1090,1170,167100,"2024-04-29","SHID"
1165,1180,1145,1165,30000,"2024-04-30","SHID"
1165,1165,1130,1130,21000,"2024-05-02","SHID"
1130,1140,1105,1110,7900,"2024-05-03","SHID"
1120,1130,1090,1130,33700,"2024-05-06","SHID"
1130,1225,1100,1150,97400,"2024-05-07","SHID"
1150,1150,1130,1135,7200,"2024-05-08","SHID"
1125,1130,1105,1110,30200,"2024-05-13","SHID"
1105,1110,1085,1105,8800,"2024-05-14","SHID"
1090,1100,1080,1100,17100,"2024-05-15","SHID"
1085,1120,1065,1110,41700,"2024-05-16","SHID"
1095,1115,1070,1090,56800,"2024-05-17","SHID"
1090,1100,1080,1085,21900,"2024-05-20","SHID"
1070,1085,1045,1070,42300,"2024-05-21","SHID"
1055,1080,975,1000,94400,"2024-05-22","SHID"
1000,1020,985,1000,27000,"2024-05-27","SHID"
985,995,955,955,70500,"2024-05-28","SHID"
955,955,920,920,28800,"2024-05-29","SHID"
920,1080,920,985,159600,"2024-05-30","SHID"
995,1000,950,965,109800,"2024-05-31","SHID"
965,975,950,975,27700,"2024-06-03","SHID"
965,990,955,980,13500,"2024-06-04","SHID"
965,970,955,960,21100,"2024-06-05","SHID"
955,975,945,965,11400,"2024-06-06","SHID"
950,985,950,975,25200,"2024-06-07","SHID"
975,1040,975,1025,118500,"2024-06-10","SHID"
1025,1035,975,975,59000,"2024-06-11","SHID"
965,970,950,960,8600,"2024-06-12","SHID"
960,960,950,955,2100,"2024-06-13","SHID"
965,965,950,950,8400,"2024-06-14","SHID"
955,955,930,935,8000,"2024-06-19","SHID"
940,945,925,940,12000,"2024-06-20","SHID"
925,950,925,945,11100,"2024-06-21","SHID"
945,955,945,945,21100,"2024-06-24","SHID"
955,955,935,935,13200,"2024-06-25","SHID"
940,950,935,945,12000,"2024-06-26","SHID"
930,955,930,940,6200,"2024-06-27","SHID"
950,955,940,945,2600,"2024-06-28","SHID"
945,955,925,955,7000,"2024-07-01","SHID"
950,995,950,990,34400,"2024-07-02","SHID"
990,995,980,980,4500,"2024-07-03","SHID"
980,1125,980,995,145300,"2024-07-04","SHID"
1005,1100,955,1035,334900,"2024-07-05","SHID"
1035,1040,1005,1020,32100,"2024-07-08","SHID"
1005,1030,990,1010,61800,"2024-07-09","SHID"
1005,1005,975,995,23400,"2024-07-10","SHID"
980,995,980,990,1200,"2024-07-11","SHID"
990,990,975,990,9600,"2024-07-12","SHID"
975,995,975,985,65200,"2024-07-15","SHID"
985,995,980,980,5600,"2024-07-16","SHID"
970,990,960,985,46500,"2024-07-17","SHID"
985,985,985,985,0,"2024-07-18","SHID"
985,985,970,970,1100,"2024-07-19","SHID"
970,970,960,960,7500,"2024-07-22","SHID"
960,960,955,955,7900,"2024-07-23","SHID"
955,965,935,935,73400,"2024-07-24","SHID"
935,935,900,900,35000,"2024-07-25","SHID"
900,1005,890,920,105400,"2024-07-26","SHID"
905,930,900,925,10000,"2024-07-29","SHID"
925,925,910,910,11600,"2024-07-30","SHID"
910,915,900,915,9300,"2024-07-31","SHID"
910,910,900,910,22800,"2024-08-01","SHID"
910,910,895,905,9700,"2024-08-02","SHID"
900,900,885,900,7200,"2024-08-05","SHID"
885,900,875,900,70200,"2024-08-06","SHID"
900,900,895,895,1300,"2024-08-07","SHID"
895,895,885,890,5300,"2024-08-08","SHID"
900,900,870,870,30000,"2024-08-09","SHID"
875,1000,870,870,59700,"2024-08-12","SHID"
870,930,870,880,13000,"2024-08-13","SHID"
880,900,880,890,2600,"2024-08-14","SHID"
910,910,880,880,5000,"2024-08-15","SHID"
870,900,870,890,9100,"2024-08-16","SHID"
890,1000,890,940,46000,"2024-08-19","SHID"
975,1000,915,965,63400,"2024-08-20","SHID"
950,975,935,965,14600,"2024-08-21","SHID"
965,1000,950,950,3300,"2024-08-22","SHID"
925,975,925,955,9900,"2024-08-23","SHID"
955,970,900,945,30200,"2024-08-26","SHID"
950,970,925,950,7700,"2024-08-27","SHID"
950,965,925,950,4200,"2024-08-28","SHID"
930,960,910,920,13500,"2024-08-29","SHID"
910,960,910,950,47100,"2024-08-30","SHID"
955,1185,930,965,237100,"2024-09-02","SHID"
930,1095,930,950,25200,"2024-09-03","SHID"
985,1070,945,1035,41900,"2024-09-04","SHID"
1000,1030,965,1000,75300,"2024-09-05","SHID"
1005,1035,1005,1005,89500,"2024-09-06","SHID"
1005,1065,1000,1005,122600,"2024-09-09","SHID"
1045,1045,975,1005,9800,"2024-09-10","SHID"
985,1000,965,1000,2200,"2024-09-11","SHID"
1000,1175,970,1060,52100,"2024-09-12","SHID"
1060,1100,990,1005,118300,"2024-09-13","SHID"
1030,1030,980,1005,122000,"2024-09-17","SHID"
1005,1025,985,1010,10700,"2024-09-18","SHID"
1010,1010,1005,1005,10400,"2024-09-19","SHID"
1020,1020,995,995,24900,"2024-09-20","SHID"
995,1020,980,980,12300,"2024-09-23","SHID"
980,985,960,960,24200,"2024-09-24","SHID"
960,960,935,940,14000,"2024-09-25","SHID"
945,1000,945,960,6600,"2024-09-26","SHID"
1010,1010,955,975,30000,"2024-09-27","SHID"
1010,1010,960,960,9400,"2024-09-30","SHID"
955,1005,955,985,29300,"2024-10-01","SHID"
990,995,955,980,7900,"2024-10-02","SHID"
990,990,940,945,16500,"2024-10-03","SHID"
1000,1010,950,995,17400,"2024-10-04","SHID"
955,990,950,950,12400,"2024-10-07","SHID"
950,990,950,985,5400,"2024-10-08","SHID"
980,980,980,980,600,"2024-10-09","SHID"
980,985,980,980,2600,"2024-10-10","SHID"
955,980,955,970,6800,"2024-10-11","SHID"
955,995,950,965,7900,"2024-10-14","SHID"
965,980,965,965,3600,"2024-10-15","SHID"
955,965,940,965,7500,"2024-10-16","SHID"
970,975,955,965,5600,"2024-10-17","SHID"
950,990,950,950,23500,"2024-10-18","SHID"
950,1000,950,995,129700,"2024-10-21","SHID"
995,1000,980,985,63700,"2024-10-22","SHID"
980,985,950,975,83500,"2024-10-23","SHID"
985,985,945,980,60300,"2024-10-24","SHID"
980,980,950,980,14400,"2024-10-25","SHID"
975,975,945,945,3400,"2024-10-28","SHID"
940,950,940,940,8700,"2024-10-29","SHID"
970,1090,970,1045,176700,"2024-10-30","SHID"
1045,1060,920,955,148600,"2024-10-31","SHID"
955,1000,955,960,33500,"2024-11-01","SHID"