"Open","High","Low","Close","Volume","Date","Emiten"
785,785,785,785,11700,"2019-07-12","HDIT"
980,980,795,805,15931500,"2019-07-15","HDIT"
805,810,780,785,2014200,"2019-07-16","HDIT"
790,795,780,780,2230100,"2019-07-17","HDIT"
780,855,780,800,7828800,"2019-07-18","HDIT"
805,815,795,805,1776500,"2019-07-19","HDIT"
805,815,790,790,1556700,"2019-07-22","HDIT"
790,800,790,795,1004500,"2019-07-23","HDIT"
790,800,790,790,982400,"2019-07-24","HDIT"
790,790,775,780,1155800,"2019-07-25","HDIT"
780,780,740,740,1904100,"2019-07-26","HDIT"
740,740,725,735,1033400,"2019-07-29","HDIT"
730,775,730,770,1207900,"2019-07-30","HDIT"
775,795,775,790,768200,"2019-07-31","HDIT"
790,815,790,800,1054300,"2019-08-01","HDIT"
800,810,795,810,823800,"2019-08-02","HDIT"
810,815,775,800,19689200,"2019-08-05","HDIT"
795,800,785,785,331200,"2019-08-06","HDIT"
780,780,770,770,386200,"2019-08-07","HDIT"
775,790,775,790,501900,"2019-08-08","HDIT"
795,800,790,795,422800,"2019-08-09","HDIT"
790,805,790,800,248700,"2019-08-12","HDIT"
805,810,795,805,490900,"2019-08-13","HDIT"
810,810,805,810,342700,"2019-08-14","HDIT"
810,815,810,815,457000,"2019-08-15","HDIT"
815,825,815,815,432800,"2019-08-16","HDIT"
820,820,790,800,668500,"2019-08-19","HDIT"
800,800,790,795,217400,"2019-08-20","HDIT"
790,790,780,790,211400,"2019-08-21","HDIT"
785,785,775,780,177400,"2019-08-22","HDIT"
785,790,780,780,274200,"2019-08-23","HDIT"
785,785,780,785,179100,"2019-08-26","HDIT"
785,790,785,790,226000,"2019-08-27","HDIT"
790,795,790,795,162700,"2019-08-28","HDIT"
790,790,780,785,212700,"2019-08-29","HDIT"
780,785,780,785,166600,"2019-08-30","HDIT"
790,790,775,775,177800,"2019-09-02","HDIT"
775,780,775,780,158600,"2019-09-03","HDIT"
785,785,770,785,308100,"2019-09-04","HDIT"
780,780,770,770,96300,"2019-09-05","HDIT"
765,780,765,775,133100,"2019-09-06","HDIT"
780,800,700,700,306000,"2019-09-09","HDIT"
710,800,710,740,124400,"2019-09-10","HDIT"
740,750,735,740,36500,"2019-09-11","HDIT"
740,800,740,775,99100,"2019-09-12","HDIT"
775,800,770,790,72200,"2019-09-13","HDIT"
790,795,755,780,63600,"2019-09-16","HDIT"
790,790,755,785,56700,"2019-09-17","HDIT"
790,790,755,780,90500,"2019-09-18","HDIT"
785,800,770,795,29400,"2019-09-19","HDIT"
770,770,755,755,22300,"2019-09-20","HDIT"
775,800,740,795,232900,"2019-09-23","HDIT"
800,800,720,740,53200,"2019-09-24","HDIT"
795,795,710,735,49700,"2019-09-25","HDIT"
735,785,730,775,12900,"2019-09-26","HDIT"
790,790,750,775,9600,"2019-09-27","HDIT"
775,775,770,770,12200,"2019-09-30","HDIT"
780,800,750,775,1328200,"2019-10-01","HDIT"
780,780,765,765,1340300,"2019-10-02","HDIT"
775,775,720,720,1381400,"2019-10-03","HDIT"
775,775,745,770,1303800,"2019-10-04","HDIT"
775,775,775,775,119900,"2019-10-07","HDIT"
775,795,765,790,133900,"2019-10-08","HDIT"
770,790,745,745,55900,"2019-10-09","HDIT"
745,785,745,780,58600,"2019-10-10","HDIT"
785,790,730,755,57100,"2019-10-11","HDIT"
770,780,750,780,35300,"2019-10-14","HDIT"
775,780,775,780,30200,"2019-10-15","HDIT"
780,785,760,785,32800,"2019-10-16","HDIT"
785,785,770,770,32200,"2019-10-17","HDIT"
765,770,760,770,31500,"2019-10-18","HDIT"
770,775,765,765,30900,"2019-10-21","HDIT"
765,770,740,750,33500,"2019-10-22","HDIT"
765,770,740,765,31900,"2019-10-23","HDIT"
765,765,735,760,25900,"2019-10-24","HDIT"
760,770,735,760,15900,"2019-10-25","HDIT"
760,770,750,750,17500,"2019-10-28","HDIT"
750,760,740,760,11900,"2019-10-29","HDIT"
760,760,750,750,6400,"2019-10-30","HDIT"
760,795,700,795,28800,"2019-10-31","HDIT"
790,795,750,785,10600,"2019-11-01","HDIT"
780,780,770,775,5900,"2019-11-04","HDIT"
790,795,750,780,4600,"2019-11-05","HDIT"
770,790,700,760,22300,"2019-11-06","HDIT"
770,770,700,700,23900,"2019-11-07","HDIT"
750,750,700,745,13700,"2019-11-08","HDIT"
750,760,700,700,44400,"2019-11-11","HDIT"
700,740,690,720,12800,"2019-11-12","HDIT"
700,735,700,735,52300,"2019-11-13","HDIT"
750,750,750,750,2400,"2019-11-14","HDIT"
760,760,760,760,3000,"2019-11-15","HDIT"
690,750,690,745,7800,"2019-11-18","HDIT"
750,750,700,730,3000,"2019-11-19","HDIT"
730,735,725,735,1400,"2019-11-20","HDIT"
730,730,720,725,1700,"2019-11-21","HDIT"
725,725,720,720,450100,"2019-11-22","HDIT"
730,730,700,715,1400,"2019-11-25","HDIT"
715,715,695,695,3600,"2019-11-26","HDIT"
700,700,680,680,500,"2019-11-27","HDIT"
710,710,650,705,8500,"2019-11-28","HDIT"
710,710,590,590,2800,"2019-11-29","HDIT"
590,700,590,670,14400,"2019-12-02","HDIT"
700,705,610,705,1100,"2019-12-03","HDIT"
700,700,690,690,500,"2019-12-04","HDIT"
710,720,590,650,2200,"2019-12-05","HDIT"
670,700,610,650,2500,"2019-12-06","HDIT"
700,700,700,700,100,"2019-12-09","HDIT"
730,730,730,730,100,"2019-12-10","HDIT"
750,750,600,685,1800,"2019-12-11","HDIT"
725,725,725,725,300,"2019-12-12","HDIT"
720,725,700,700,400,"2019-12-13","HDIT"
750,750,680,680,800,"2019-12-16","HDIT"
750,750,675,710,800,"2019-12-17","HDIT"
750,750,730,730,1200,"2019-12-18","HDIT"
680,705,680,705,1100,"2019-12-19","HDIT"
680,715,670,715,11900,"2019-12-20","HDIT"
750,750,690,690,1400,"2019-12-23","HDIT"
690,690,660,680,1200,"2019-12-26","HDIT"
690,690,690,690,200,"2019-12-27","HDIT"
730,730,660,660,600,"2019-12-30","HDIT"
700,700,670,670,700,"2020-01-02","HDIT"
710,710,640,670,39200,"2020-01-03","HDIT"
680,680,630,650,20900,"2020-01-06","HDIT"
680,680,680,680,100,"2020-01-07","HDIT"
700,700,675,675,700,"2020-01-08","HDIT"
700,700,595,615,66600,"2020-01-09","HDIT"
625,625,625,625,100,"2020-01-10","HDIT"
635,635,600,630,5000,"2020-01-13","HDIT"
650,650,595,615,11600,"2020-01-14","HDIT"
635,635,635,635,100,"2020-01-15","HDIT"
650,650,585,630,23100,"2020-01-16","HDIT"
650,650,630,630,8100,"2020-01-17","HDIT"
650,650,590,590,1700,"2020-01-20","HDIT"
630,630,580,630,4200,"2020-01-21","HDIT"
650,650,650,650,100,"2020-01-22","HDIT"
650,650,590,635,600,"2020-01-23","HDIT"
650,650,590,590,6900,"2020-01-24","HDIT"
630,650,590,645,1400,"2020-01-27","HDIT"
650,650,585,585,5200,"2020-01-28","HDIT"
625,625,580,580,7100,"2020-01-29","HDIT"
620,620,575,605,28500,"2020-01-30","HDIT"
650,650,580,600,5400,"2020-01-31","HDIT"
605,605,590,605,17500,"2020-02-03","HDIT"
605,605,605,605,1100,"2020-02-04","HDIT"
605,605,580,600,4500,"2020-02-05","HDIT"
600,600,590,595,1600,"2020-02-06","HDIT"
600,600,585,595,4100,"2020-02-07","HDIT"
600,600,590,600,57600,"2020-02-10","HDIT"
600,600,590,600,28900,"2020-02-11","HDIT"
600,600,590,600,107000,"2020-02-12","HDIT"
600,605,590,605,20100,"2020-02-13","HDIT"
595,595,550,570,191500,"2020-02-14","HDIT"
595,595,550,580,38400,"2020-02-17","HDIT"
595,595,550,575,52300,"2020-02-18","HDIT"
580,580,570,570,1400,"2020-02-19","HDIT"
570,575,540,575,1500,"2020-02-20","HDIT"
570,585,570,585,300,"2020-02-21","HDIT"
600,600,540,565,900,"2020-02-24","HDIT"
570,570,490,515,20100,"2020-02-25","HDIT"
525,580,525,580,900,"2020-02-26","HDIT"
580,595,436,595,28700,"2020-02-27","HDIT"
600,600,482,482,5500,"2020-02-28","HDIT"
600,600,472,575,1000,"2020-03-02","HDIT"
600,600,570,570,7300,"2020-03-03","HDIT"
600,600,565,575,600,"2020-03-04","HDIT"
600,600,472,565,6000,"2020-03-05","HDIT"
600,600,500,565,9100,"2020-03-06","HDIT"
600,600,500,500,12200,"2020-03-09","HDIT"
550,550,480,486,7300,"2020-03-10","HDIT"
550,550,470,545,15400,"2020-03-11","HDIT"
550,550,498,498,3900,"2020-03-12","HDIT"
535,535,535,535,200,"2020-03-13","HDIT"
550,550,550,550,100,"2020-03-16","HDIT"
550,550,550,550,200,"2020-03-17","HDIT"
560,560,560,560,100,"2020-03-18","HDIT"
560,560,550,550,200,"2020-03-19","HDIT"
560,560,560,560,100,"2020-03-20","HDIT"
570,570,570,570,100,"2020-03-23","HDIT"
570,570,570,570,0,"2020-03-24","HDIT"
570,570,570,570,0,"2020-03-26","HDIT"
570,570,570,570,0,"2020-03-27","HDIT"
575,575,575,575,100,"2020-03-30","HDIT"
575,575,575,575,0,"2020-03-31","HDIT"
575,575,575,575,0,"2020-04-01","HDIT"
575,700,575,680,700,"2020-04-02","HDIT"
680,680,680,680,0,"2020-04-03","HDIT"
680,680,675,675,300,"2020-04-06","HDIT"
650,660,645,660,400,"2020-04-07","HDIT"
615,615,615,615,1700,"2020-04-08","HDIT"
605,605,605,605,200,"2020-04-09","HDIT"
605,605,605,605,0,"2020-04-13","HDIT"
605,605,605,605,0,"2020-04-14","HDIT"
605,605,605,605,0,"2020-04-15","HDIT"
605,605,605,605,0,"2020-04-16","HDIT"
605,605,605,605,0,"2020-04-17","HDIT"
605,605,605,605,0,"2020-04-20","HDIT"
600,600,600,600,1000,"2020-04-21","HDIT"
600,600,600,600,0,"2020-04-22","HDIT"
600,600,600,600,0,"2020-04-23","HDIT"
600,600,600,600,0,"2020-04-24","HDIT"
600,600,600,600,0,"2020-04-27","HDIT"
600,600,600,600,0,"2020-04-28","HDIT"
600,600,600,600,0,"2020-04-29","HDIT"
600,600,600,600,0,"2020-04-30","HDIT"
600,600,600,600,0,"2020-05-04","HDIT"
560,585,560,585,1800,"2020-05-05","HDIT"
545,595,545,595,800,"2020-05-06","HDIT"
555,555,555,555,400,"2020-05-08","HDIT"
520,520,520,520,200,"2020-05-11","HDIT"
580,580,580,580,100,"2020-05-12","HDIT"
540,540,540,540,200,"2020-05-13","HDIT"
510,510,505,505,1400,"2020-05-14","HDIT"
472,472,470,472,1500,"2020-05-15","HDIT"
452,452,440,452,2300,"2020-05-18","HDIT"
440,440,440,440,1000,"2020-05-19","HDIT"
450,450,450,450,2500,"2020-05-20","HDIT"
450,450,450,450,300,"2020-05-26","HDIT"
450,450,450,450,200,"2020-05-27","HDIT"
440,525,440,520,40400,"2020-05-28","HDIT"
515,525,515,525,900,"2020-05-29","HDIT"
525,525,525,525,0,"2020-06-02","HDIT"
525,525,525,525,0,"2020-06-03","HDIT"
520,525,520,525,6700,"2020-06-04","HDIT"
525,525,525,525,100,"2020-06-05","HDIT"
525,525,525,525,0,"2020-06-08","HDIT"
525,525,520,525,3800,"2020-06-09","HDIT"
520,520,520,520,200,"2020-06-10","HDIT"
525,525,520,520,200,"2020-06-11","HDIT"
525,525,484,520,36100,"2020-06-12","HDIT"
525,645,486,595,33200,"2020-06-15","HDIT"
645,645,590,640,1300,"2020-06-16","HDIT"
690,690,620,620,1200,"2020-06-17","HDIT"
630,630,580,585,4000,"2020-06-18","HDIT"
635,635,615,615,200,"2020-06-19","HDIT"
660,660,575,615,400,"2020-06-22","HDIT"
635,635,575,610,1000,"2020-06-23","HDIT"
630,630,570,590,600,"2020-06-24","HDIT"
630,630,610,630,10100,"2020-06-25","HDIT"
630,630,630,630,100,"2020-06-26","HDIT"
630,630,590,590,900,"2020-06-29","HDIT"
630,630,550,555,6100,"2020-06-30","HDIT"
605,605,520,540,1600,"2020-07-01","HDIT"
590,590,520,535,2200,"2020-07-02","HDIT"
585,585,500,525,21000,"2020-07-03","HDIT"
575,575,510,545,1300,"2020-07-06","HDIT"
595,595,510,515,20600,"2020-07-07","HDIT"
565,565,480,488,900,"2020-07-08","HDIT"
500,500,458,458,1000,"2020-07-09","HDIT"
478,478,438,456,600,"2020-07-10","HDIT"
476,476,426,438,30600,"2020-07-13","HDIT"
458,458,438,438,300,"2020-07-14","HDIT"
458,458,418,456,1200,"2020-07-15","HDIT"
476,476,456,456,100200,"2020-07-16","HDIT"
476,476,426,428,1600,"2020-07-17","HDIT"
448,448,438,448,600,"2020-07-20","HDIT"
468,468,468,468,200,"2020-07-21","HDIT"
488,488,488,488,200,"2020-07-22","HDIT"
505,505,478,484,1400,"2020-07-23","HDIT"
500,500,484,484,8200,"2020-07-24","HDIT"
500,500,452,492,7700,"2020-07-27","HDIT"
510,510,492,492,400,"2020-07-28","HDIT"
505,505,505,505,200,"2020-07-29","HDIT"
555,555,500,500,300,"2020-07-30","HDIT"
550,550,466,488,800,"2020-08-03","HDIT"
505,505,496,496,700,"2020-08-04","HDIT"
515,515,498,498,300,"2020-08-05","HDIT"
515,515,515,515,200,"2020-08-06","HDIT"
555,555,496,496,500,"2020-08-07","HDIT"
515,515,490,490,300,"2020-08-10","HDIT"
510,510,510,510,200,"2020-08-11","HDIT"
560,560,505,505,300,"2020-08-12","HDIT"
555,555,480,480,1500,"2020-08-13","HDIT"
500,500,448,468,3700,"2020-08-14","HDIT"
488,488,438,458,1400,"2020-08-18","HDIT"
478,478,478,478,100,"2020-08-19","HDIT"
480,480,448,448,1300,"2020-08-24","HDIT"
468,468,418,428,3900,"2020-08-25","HDIT"
448,448,402,428,1000,"2020-08-26","HDIT"
438,438,400,416,2700,"2020-08-27","HDIT"
436,436,406,424,400,"2020-08-28","HDIT"
444,444,396,396,25100,"2020-08-31","HDIT"
416,416,412,416,6300,"2020-09-01","HDIT"
436,436,388,402,6100,"2020-09-02","HDIT"
422,422,376,382,13100,"2020-09-03","HDIT"
402,402,382,382,600,"2020-09-04","HDIT"
402,402,386,386,2200,"2020-09-07","HDIT"
406,406,392,392,400,"2020-09-08","HDIT"
412,412,366,366,16400,"2020-09-09","HDIT"
386,386,342,364,18000,"2020-09-10","HDIT"
384,384,362,362,200,"2020-09-11","HDIT"
382,382,338,380,500,"2020-09-14","HDIT"
400,400,400,400,100,"2020-09-15","HDIT"
420,420,380,388,10600,"2020-09-16","HDIT"
388,398,388,398,600,"2020-09-17","HDIT"
398,398,372,396,900,"2020-09-18","HDIT"
416,416,372,392,13500,"2020-09-21","HDIT"
400,400,372,392,700,"2020-09-22","HDIT"
412,412,370,386,400,"2020-09-23","HDIT"
400,400,360,384,700,"2020-09-24","HDIT"
404,404,404,404,100,"2020-09-25","HDIT"
424,424,424,424,100,"2020-09-28","HDIT"
444,444,400,400,300,"2020-09-29","HDIT"
420,420,388,388,200,"2020-09-30","HDIT"
404,404,390,390,700,"2020-10-01","HDIT"
400,400,390,390,300,"2020-10-02","HDIT"
410,410,382,382,700,"2020-10-05","HDIT"
390,390,382,382,500,"2020-10-06","HDIT"
402,402,382,382,1300,"2020-10-07","HDIT"
382,382,382,382,200,"2020-10-08","HDIT"
402,402,382,382,300,"2020-10-09","HDIT"
402,402,402,402,100,"2020-10-12","HDIT"
382,382,382,382,300,"2020-10-13","HDIT"
402,402,370,378,17400,"2020-10-14","HDIT"
398,398,370,370,17400,"2020-10-15","HDIT"
390,390,366,374,17400,"2020-10-16","HDIT"
394,394,348,366,36500,"2020-10-19","HDIT"
386,386,344,364,23300,"2020-10-20","HDIT"
384,384,368,368,13100,"2020-10-21","HDIT"
386,386,350,366,14800,"2020-10-22","HDIT"
370,370,350,360,14900,"2020-10-23","HDIT"
380,380,340,366,24400,"2020-10-26","HDIT"
386,386,366,366,20200,"2020-10-27","HDIT"
386,386,342,352,29300,"2020-11-02","HDIT"
360,360,328,340,16300,"2020-11-03","HDIT"
360,360,320,342,15100,"2020-11-04","HDIT"
362,362,320,340,2100,"2020-11-05","HDIT"
342,348,338,348,30400,"2020-11-06","HDIT"
368,368,324,338,44800,"2020-11-09","HDIT"
338,338,336,336,15700,"2020-11-10","HDIT"
336,336,314,332,1200,"2020-11-11","HDIT"
332,332,324,324,1200,"2020-11-12","HDIT"
340,340,302,304,15100,"2020-11-13","HDIT"
324,324,304,318,1700,"2020-11-16","HDIT"
338,338,296,332,1900,"2020-11-17","HDIT"
352,352,310,310,26300,"2020-11-18","HDIT"
330,330,310,324,19400,"2020-11-19","HDIT"
344,344,310,334,23300,"2020-11-20","HDIT"
354,354,332,332,400,"2020-11-23","HDIT"
352,352,310,326,44700,"2020-11-24","HDIT"
346,346,306,316,1300,"2020-11-25","HDIT"
336,336,302,318,7500,"2020-11-26","HDIT"
318,318,302,312,1500,"2020-11-27","HDIT"
332,332,310,310,3200,"2020-11-30","HDIT"
310,310,306,306,4200,"2020-12-01","HDIT"
330,330,316,316,500,"2020-12-02","HDIT"
336,336,300,300,35300,"2020-12-03","HDIT"
340,340,294,298,5400,"2020-12-04","HDIT"
318,318,280,298,10200,"2020-12-07","HDIT"
318,318,298,298,10000,"2020-12-08","HDIT"
318,318,280,300,2532000,"2020-12-10","HDIT"
320,320,296,300,2573200,"2020-12-11","HDIT"
300,300,280,296,2512900,"2020-12-14","HDIT"
300,300,276,280,2556500,"2020-12-15","HDIT"
320,320,276,284,2739600,"2020-12-16","HDIT"
304,304,272,272,2707500,"2020-12-17","HDIT"
292,292,270,290,2747700,"2020-12-18","HDIT"
290,290,270,270,2736500,"2020-12-21","HDIT"
290,290,252,256,2942700,"2020-12-22","HDIT"
296,296,240,256,2985300,"2020-12-23","HDIT"
276,276,242,248,2997900,"2020-12-28","HDIT"
268,268,244,258,3059300,"2020-12-29","HDIT"
250,300,242,300,3108900,"2020-12-30","HDIT"
300,300,280,286,2615900,"2021-01-04","HDIT"
306,306,266,284,2734500,"2021-01-05","HDIT"
304,304,280,286,2714500,"2021-01-06","HDIT"
284,286,270,282,2779000,"2021-01-07","HDIT"
288,288,268,270,2709500,"2021-01-08","HDIT"
280,280,272,276,2781300,"2021-01-11","HDIT"
296,296,272,280,2849700,"2021-01-12","HDIT"
290,290,276,280,2749000,"2021-01-13","HDIT"
300,300,262,274,3730400,"2021-01-14","HDIT"
294,294,256,280,3780400,"2021-01-15","HDIT"
300,300,270,280,3713600,"2021-01-18","HDIT"
300,300,272,272,3646800,"2021-01-19","HDIT"
292,292,272,276,3658900,"2021-01-20","HDIT"
280,280,258,266,3930700,"2021-01-21","HDIT"
286,286,250,268,3774600,"2021-01-22","HDIT"
288,288,262,262,3738800,"2021-01-25","HDIT"
282,282,250,270,3788400,"2021-01-26","HDIT"
290,290,260,272,3740900,"2021-01-27","HDIT"
282,282,274,276,3753600,"2021-01-28","HDIT"
296,296,264,276,3657300,"2021-01-29","HDIT"
296,296,270,272,3734700,"2021-02-01","HDIT"
292,292,256,274,3881000,"2021-02-02","HDIT"
286,286,270,274,3787400,"2021-02-03","HDIT"
294,294,266,268,3872600,"2021-02-04","HDIT"
288,288,256,260,3917500,"2021-02-05","HDIT"
280,280,252,258,3862900,"2021-02-08","HDIT"
260,260,250,250,4044800,"2021-02-09","HDIT"
270,270,240,242,4354300,"2021-02-10","HDIT"
262,262,234,238,4303500,"2021-02-11","HDIT"
258,258,228,234,4227800,"2021-02-15","HDIT"
252,252,224,232,4538800,"2021-02-16","HDIT"
242,242,224,226,4471100,"2021-02-17","HDIT"
246,246,222,226,4566600,"2021-02-18","HDIT"
246,246,218,224,4552500,"2021-02-19","HDIT"
224,224,216,220,4731400,"2021-02-22","HDIT"
230,234,214,216,4697200,"2021-02-23","HDIT"
228,228,206,212,4654800,"2021-02-24","HDIT"
232,232,206,206,3875600,"2021-02-25","HDIT"
226,226,198,204,4610100,"2021-02-26","HDIT"
224,224,198,200,3962500,"2021-03-01","HDIT"
220,220,190,193,4319600,"2021-03-02","HDIT"
202,202,182,183,4700000,"2021-03-03","HDIT"
202,246,198,244,8146500,"2021-03-04","HDIT"
260,300,228,228,5264400,"2021-03-05","HDIT"
248,248,214,214,1272000,"2021-03-08","HDIT"
210,212,200,200,5141900,"2021-03-09","HDIT"
200,200,186,195,299200,"2021-03-10","HDIT"
204,260,182,232,6325200,"2021-03-12","HDIT"
244,250,216,222,4041900,"2021-03-15","HDIT"
240,240,208,208,3784800,"2021-03-16","HDIT"
220,220,195,198,3944000,"2021-03-17","HDIT"
208,208,189,195,4081500,"2021-03-18","HDIT"
204,204,196,196,4180700,"2021-03-19","HDIT"
206,206,189,199,4223100,"2021-03-22","HDIT"
208,208,195,199,4049200,"2021-03-23","HDIT"
208,208,189,196,4045400,"2021-03-24","HDIT"
206,206,189,198,4578000,"2021-03-25","HDIT"
208,208,186,196,4031500,"2021-03-26","HDIT"
196,200,187,192,4131200,"2021-03-29","HDIT"
202,202,179,193,4349400,"2021-03-30","HDIT"
202,202,184,187,4080800,"2021-03-31","HDIT"
188,188,174,178,5042600,"2021-04-01","HDIT"
188,188,166,168,4410600,"2021-04-05","HDIT"
178,178,163,163,4606900,"2021-04-06","HDIT"
170,170,152,162,4621000,"2021-04-07","HDIT"
172,172,155,159,4494000,"2021-04-08","HDIT"
169,169,156,164,4691600,"2021-04-09","HDIT"
174,174,164,166,4789000,"2021-04-12","HDIT"
169,169,155,163,4895700,"2021-04-13","HDIT"
163,163,159,159,5165700,"2021-04-14","HDIT"
169,169,155,162,4639200,"2021-04-15","HDIT"
163,164,160,162,4665300,"2021-04-16","HDIT"
163,170,158,166,5276400,"2021-04-19","HDIT"
166,166,158,162,4752900,"2021-04-20","HDIT"
159,162,155,160,4754100,"2021-04-21","HDIT"
160,160,155,157,4771900,"2021-04-22","HDIT"
157,157,152,155,5080800,"2021-04-23","HDIT"
162,162,148,153,4417500,"2021-04-26","HDIT"
163,163,152,154,3621900,"2021-04-27","HDIT"
155,155,152,153,3774300,"2021-04-28","HDIT"
162,162,146,153,3794000,"2021-04-29","HDIT"
162,162,147,153,3727800,"2021-04-30","HDIT"
149,152,148,151,3655900,"2021-05-03","HDIT"
152,152,148,152,3736700,"2021-05-04","HDIT"
154,154,150,152,3793600,"2021-05-05","HDIT"
152,153,148,150,2415500,"2021-05-06","HDIT"
151,152,145,150,2076900,"2021-05-07","HDIT"
150,159,150,155,1986200,"2021-05-10","HDIT"
151,158,149,156,2099900,"2021-05-11","HDIT"
157,157,150,150,1683000,"2021-05-17","HDIT"
151,153,145,145,1529000,"2021-05-18","HDIT"
155,155,145,148,1659700,"2021-05-19","HDIT"
148,154,145,152,1017000,"2021-05-20","HDIT"
151,157,150,153,1073700,"2021-05-21","HDIT"
152,156,150,155,1012900,"2021-05-24","HDIT"
156,162,154,162,1217900,"2021-05-25","HDIT"
164,218,162,218,8721200,"2021-05-27","HDIT"
238,272,232,272,8398500,"2021-05-28","HDIT"
310,340,310,340,9481900,"2021-05-31","HDIT"
360,424,318,420,11288500,"2021-06-02","HDIT"
424,480,394,426,7115900,"2021-06-03","HDIT"
426,466,426,466,4490300,"2021-06-04","HDIT"
470,580,466,580,3205800,"2021-06-07","HDIT"
640,725,630,715,7337800,"2021-06-08","HDIT"
715,715,715,715,0,"2021-06-09","HDIT"
715,725,665,700,3159100,"2021-06-10","HDIT"
700,760,655,705,3344000,"2021-06-11","HDIT"
705,760,695,715,2524800,"2021-06-14","HDIT"
745,745,665,715,2213700,"2021-06-15","HDIT"
715,725,675,700,1122900,"2021-06-16","HDIT"
700,735,685,705,1623500,"2021-06-17","HDIT"
710,725,660,700,2580300,"2021-06-18","HDIT"
695,705,655,660,1548800,"2021-06-21","HDIT"
660,660,615,660,1583600,"2021-06-22","HDIT"
660,660,615,655,1802900,"2021-06-23","HDIT"
650,655,615,620,559900,"2021-06-24","HDIT"
615,670,580,625,2419100,"2021-06-25","HDIT"
640,665,600,600,409200,"2021-06-28","HDIT"
600,610,565,585,1141000,"2021-06-29","HDIT"
580,730,550,685,4448400,"2021-06-30","HDIT"
670,715,640,685,3350400,"2021-07-01","HDIT"
685,685,650,680,1227100,"2021-07-02","HDIT"
680,680,640,650,2148000,"2021-07-05","HDIT"
640,640,605,615,1375200,"2021-07-06","HDIT"
615,615,580,600,958600,"2021-07-07","HDIT"
600,600,560,560,714300,"2021-07-08","HDIT"
560,580,540,560,852000,"2021-07-09","HDIT"
565,565,525,525,919800,"2021-07-12","HDIT"
510,525,490,525,954300,"2021-07-13","HDIT"
530,530,498,500,153100,"2021-07-14","HDIT"
515,625,500,625,13869700,"2021-07-15","HDIT"
630,700,585,700,42865100,"2021-07-16","HDIT"
705,750,655,690,25897000,"2021-07-19","HDIT"
685,705,645,700,17085300,"2021-07-21","HDIT"
700,735,690,695,13654500,"2021-07-22","HDIT"
695,700,650,650,22462400,"2021-07-23","HDIT"
655,680,605,605,12999600,"2021-07-26","HDIT"
585,585,565,565,1431500,"2021-07-27","HDIT"
540,605,530,570,38802500,"2021-07-28","HDIT"
570,570,535,535,6529400,"2021-07-29","HDIT"
500,530,498,515,11823700,"2021-07-30","HDIT"
515,575,480,480,24745800,"2021-08-02","HDIT"
478,482,448,470,16206000,"2021-08-03","HDIT"
470,478,438,438,26056600,"2021-08-04","HDIT"
430,434,408,414,20170800,"2021-08-05","HDIT"
414,424,394,422,5963000,"2021-08-06","HDIT"
424,450,410,428,11927900,"2021-08-09","HDIT"
430,436,408,428,5248400,"2021-08-10","HDIT"
428,470,418,450,20840700,"2021-08-12","HDIT"
448,472,428,448,13379400,"2021-08-13","HDIT"
448,472,444,446,18958900,"2021-08-16","HDIT"
446,460,416,448,12912600,"2021-08-18","HDIT"
448,450,418,418,5047000,"2021-08-19","HDIT"
414,424,398,420,5684900,"2021-08-20","HDIT"
420,430,410,418,4890000,"2021-08-23","HDIT"
418,422,410,414,5019600,"2021-08-24","HDIT"
414,420,396,398,7500900,"2021-08-25","HDIT"
400,424,396,410,13164500,"2021-08-26","HDIT"
408,416,386,388,2971400,"2021-08-27","HDIT"
388,414,372,384,7098800,"2021-08-30","HDIT"
386,400,382,388,4924600,"2021-08-31","HDIT"
390,396,380,386,3630200,"2021-09-01","HDIT"
376,390,376,384,2094300,"2021-09-02","HDIT"
384,414,380,388,8098900,"2021-09-03","HDIT"
390,410,380,380,6616100,"2021-09-06","HDIT"
390,400,380,384,4133700,"2021-09-07","HDIT"
382,388,366,374,4217000,"2021-09-08","HDIT"
374,380,364,364,2984300,"2021-09-09","HDIT"
362,374,362,364,3666600,"2021-09-10","HDIT"
364,378,364,370,5863500,"2021-09-13","HDIT"
370,380,368,378,4882600,"2021-09-14","HDIT"
376,394,374,386,5224100,"2021-09-15","HDIT"
386,388,378,380,2985200,"2021-09-16","HDIT"
380,386,368,370,4358100,"2021-09-17","HDIT"
370,380,368,374,6259700,"2021-09-20","HDIT"
374,374,360,370,4288900,"2021-09-21","HDIT"
366,366,350,352,2153500,"2021-09-22","HDIT"
352,360,332,336,4258000,"2021-09-23","HDIT"
338,340,314,316,2869200,"2021-09-24","HDIT"
312,316,296,298,1691700,"2021-09-27","HDIT"
298,302,284,300,4514700,"2021-09-28","HDIT"
298,304,296,304,1543700,"2021-09-29","HDIT"
304,308,302,304,1587900,"2021-09-30","HDIT"
304,306,294,294,1491300,"2021-10-01","HDIT"
294,326,294,320,4111400,"2021-10-04","HDIT"
318,324,302,302,1961100,"2021-10-05","HDIT"
300,300,292,296,2254900,"2021-10-06","HDIT"
298,298,288,294,542800,"2021-10-07","HDIT"
292,364,286,344,13612700,"2021-10-08","HDIT"
342,356,320,356,5642500,"2021-10-11","HDIT"
356,360,340,344,1388500,"2021-10-12","HDIT"
344,344,330,332,414500,"2021-10-13","HDIT"
334,334,318,318,934600,"2021-10-14","HDIT"
318,336,304,334,4350600,"2021-10-15","HDIT"
332,360,322,360,7674500,"2021-10-18","HDIT"
360,450,350,450,8808000,"2021-10-19","HDIT"
458,470,420,440,13721600,"2021-10-21","HDIT"
438,550,426,530,34921300,"2021-10-22","HDIT"
540,545,494,510,7401400,"2021-10-25","HDIT"
505,505,476,476,1316900,"2021-10-26","HDIT"
472,500,446,476,6864200,"2021-10-27","HDIT"
476,490,462,476,4163500,"2021-10-28","HDIT"
476,486,468,468,2698300,"2021-10-29","HDIT"
468,468,436,440,2080400,"2021-11-01","HDIT"
440,444,414,444,4910900,"2021-11-02","HDIT"
444,480,436,474,9734900,"2021-11-03","HDIT"
474,474,454,454,2304000,"2021-11-04","HDIT"
454,454,424,424,1408500,"2021-11-05","HDIT"
424,424,400,408,1381000,"2021-11-08","HDIT"
408,412,388,398,1097000,"2021-11-09","HDIT"
398,412,394,412,1212300,"2021-11-10","HDIT"
412,412,398,400,787900,"2021-11-11","HDIT"
400,400,378,382,996400,"2021-11-12","HDIT"
382,382,370,376,441800,"2021-11-15","HDIT"
376,376,362,366,866100,"2021-11-16","HDIT"
366,366,360,362,1058500,"2021-11-17","HDIT"
362,372,362,370,959600,"2021-11-18","HDIT"
370,372,364,372,1128900,"2021-11-19","HDIT"
372,374,366,370,689400,"2021-11-22","HDIT"
372,372,360,366,1690900,"2021-11-23","HDIT"
366,366,350,350,671100,"2021-11-24","HDIT"
350,352,340,342,1530000,"2021-11-25","HDIT"
342,342,326,330,1442400,"2021-11-26","HDIT"
330,330,324,328,884400,"2021-11-29","HDIT"
328,328,324,328,467400,"2021-11-30","HDIT"
328,330,306,306,968200,"2021-12-01","HDIT"
306,308,286,298,1320700,"2021-12-02","HDIT"
298,306,294,306,1420700,"2021-12-03","HDIT"
306,328,294,302,2453500,"2021-12-06","HDIT"
302,306,292,306,1410400,"2021-12-07","HDIT"
306,308,298,304,603700,"2021-12-08","HDIT"
304,380,300,380,34782000,"2021-12-09","HDIT"
382,472,374,410,37398800,"2021-12-10","HDIT"
410,510,398,510,48804500,"2021-12-13","HDIT"
510,540,476,476,34553500,"2021-12-14","HDIT"
474,476,444,444,878000,"2021-12-15","HDIT"
416,416,414,414,843800,"2021-12-16","HDIT"
388,416,386,394,2198800,"2021-12-17","HDIT"
396,416,368,400,3365500,"2021-12-20","HDIT"
400,400,372,372,1549500,"2021-12-21","HDIT"
366,368,346,346,10186700,"2021-12-22","HDIT"
346,346,330,346,7604700,"2021-12-23","HDIT"
346,348,322,348,11740900,"2021-12-24","HDIT"
348,348,330,334,512300,"2021-12-27","HDIT"
334,334,320,326,325600,"2021-12-28","HDIT"
328,330,316,320,333400,"2021-12-29","HDIT"
320,350,310,340,6741600,"2021-12-30","HDIT"
340,342,318,324,1066700,"2022-01-03","HDIT"
324,330,320,328,508900,"2022-01-04","HDIT"
328,330,320,330,3891900,"2022-01-05","HDIT"
330,340,322,334,1039400,"2022-01-06","HDIT"
334,342,322,322,1241400,"2022-01-07","HDIT"
322,322,304,312,924700,"2022-01-10","HDIT"
312,312,300,302,770500,"2022-01-11","HDIT"
302,306,294,304,807300,"2022-01-12","HDIT"
304,308,300,308,518400,"2022-01-13","HDIT"
308,308,302,302,302500,"2022-01-14","HDIT"
300,308,298,302,280000,"2022-01-17","HDIT"
302,302,296,298,307800,"2022-01-18","HDIT"
298,300,290,298,371300,"2022-01-19","HDIT"
298,298,292,294,425400,"2022-01-20","HDIT"
294,296,288,292,572200,"2022-01-21","HDIT"
292,292,274,278,640200,"2022-01-24","HDIT"
278,278,260,260,650500,"2022-01-25","HDIT"
260,260,242,242,425200,"2022-01-26","HDIT"
230,244,226,228,1186100,"2022-01-27","HDIT"
228,246,218,234,1459500,"2022-01-28","HDIT"
234,236,224,232,578300,"2022-01-31","HDIT"
232,232,222,230,200900,"2022-02-02","HDIT"
230,238,226,232,363700,"2022-02-03","HDIT"
232,236,232,232,295300,"2022-02-04","HDIT"
232,236,230,236,423900,"2022-02-07","HDIT"
236,282,236,272,4198500,"2022-02-08","HDIT"
272,306,254,260,5760900,"2022-02-09","HDIT"
260,260,244,244,591800,"2022-02-10","HDIT"
244,248,236,244,370500,"2022-02-11","HDIT"
244,244,232,236,258400,"2022-02-14","HDIT"
236,238,232,238,168600,"2022-02-15","HDIT"
238,240,232,240,326700,"2022-02-16","HDIT"
240,244,230,240,416400,"2022-02-17","HDIT"
240,240,232,234,106200,"2022-02-18","HDIT"
234,234,230,234,309500,"2022-02-21","HDIT"
234,234,218,218,986500,"2022-02-22","HDIT"
218,222,212,212,458800,"2022-02-23","HDIT"
212,212,198,198,487200,"2022-02-24","HDIT"
198,214,197,208,518600,"2022-02-25","HDIT"
208,220,200,214,283900,"2022-03-01","HDIT"
214,214,206,212,108500,"2022-03-02","HDIT"
212,220,198,200,284400,"2022-03-04","HDIT"
200,212,195,200,167700,"2022-03-07","HDIT"
198,208,193,202,81600,"2022-03-08","HDIT"
200,202,188,196,250700,"2022-03-09","HDIT"
196,200,191,199,96200,"2022-03-10","HDIT"
199,199,195,199,99000,"2022-03-11","HDIT"
199,199,190,196,2925500,"2022-03-14","HDIT"
196,204,196,198,222200,"2022-03-15","HDIT"
198,200,195,200,133000,"2022-03-16","HDIT"
200,202,197,199,129200,"2022-03-17","HDIT"
199,214,199,204,261400,"2022-03-18","HDIT"
206,212,204,208,193400,"2022-03-21","HDIT"
206,212,202,206,313800,"2022-03-22","HDIT"
206,228,206,212,420300,"2022-03-23","HDIT"
210,224,202,212,335000,"2022-03-24","HDIT"
210,210,202,208,42100,"2022-03-25","HDIT"
208,208,195,196,328400,"2022-03-28","HDIT"
196,200,196,200,43700,"2022-03-29","HDIT"
202,202,196,197,77500,"2022-03-30","HDIT"
200,200,194,200,303300,"2022-03-31","HDIT"
200,202,192,200,106400,"2022-04-01","HDIT"
200,200,189,194,117700,"2022-04-04","HDIT"
197,200,195,199,27400,"2022-04-05","HDIT"
199,199,190,199,106700,"2022-04-06","HDIT"
193,199,192,195,22600,"2022-04-07","HDIT"
200,200,199,199,2300,"2022-04-08","HDIT"
198,200,195,196,51900,"2022-04-11","HDIT"
196,198,194,195,103400,"2022-04-12","HDIT"
195,195,191,195,90100,"2022-04-13","HDIT"
194,200,194,195,55800,"2022-04-14","HDIT"
195,200,194,196,97000,"2022-04-18","HDIT"
196,200,191,198,65900,"2022-04-19","HDIT"
198,198,185,185,187500,"2022-04-20","HDIT"
191,191,185,189,282100,"2022-04-21","HDIT"
189,197,186,192,51700,"2022-04-22","HDIT"
192,195,188,192,24600,"2022-04-25","HDIT"
193,193,190,191,70900,"2022-04-26","HDIT"
188,194,188,194,27700,"2022-04-27","HDIT"
194,195,189,193,75100,"2022-04-28","HDIT"
193,193,180,180,203600,"2022-05-09","HDIT"
177,179,168,168,333400,"2022-05-10","HDIT"
167,167,157,164,252100,"2022-05-11","HDIT"
164,175,164,168,164600,"2022-05-12","HDIT"
168,169,157,157,203900,"2022-05-13","HDIT"
157,168,150,164,79600,"2022-05-17","HDIT"
164,166,153,155,302000,"2022-05-18","HDIT"
155,155,150,153,231900,"2022-05-19","HDIT"
152,163,152,157,43500,"2022-05-20","HDIT"
155,189,155,169,410900,"2022-05-23","HDIT"
170,170,160,166,143000,"2022-05-24","HDIT"
166,166,159,162,30400,"2022-05-25","HDIT"
164,166,163,165,118600,"2022-05-27","HDIT"
167,169,160,169,119000,"2022-05-30","HDIT"
169,169,165,165,21600,"2022-05-31","HDIT"
165,170,163,166,83500,"2022-06-02","HDIT"
166,170,164,167,83900,"2022-06-03","HDIT"
164,198,164,185,1187300,"2022-06-06","HDIT"
185,185,173,173,554100,"2022-06-07","HDIT"
179,179,161,161,1770900,"2022-06-08","HDIT"
161,174,150,150,1972600,"2022-06-09","HDIT"
153,159,140,148,2400600,"2022-06-10","HDIT"
151,151,138,145,1230500,"2022-06-13","HDIT"
147,147,135,135,839100,"2022-06-14","HDIT"
135,143,127,143,926000,"2022-06-15","HDIT"
136,146,136,144,195500,"2022-06-16","HDIT"
142,148,134,134,466100,"2022-06-17","HDIT"
134,136,129,131,1487000,"2022-06-20","HDIT"
131,136,131,133,195800,"2022-06-21","HDIT"
133,135,132,135,567600,"2022-06-22","HDIT"
135,135,132,132,923200,"2022-06-23","HDIT"
135,135,131,133,93000,"2022-06-24","HDIT"
133,133,129,130,51600,"2022-06-27","HDIT"
130,130,124,124,297800,"2022-06-28","HDIT"
127,127,116,116,1162400,"2022-06-29","HDIT"
119,119,108,108,1459500,"2022-06-30","HDIT"
108,109,101,101,1270300,"2022-07-01","HDIT"
101,101,94,96,922600,"2022-07-04","HDIT"
96,115,96,107,687800,"2022-07-05","HDIT"
114,144,100,101,50196500,"2022-07-06","HDIT"
101,104,95,97,7603300,"2022-07-07","HDIT"
98,106,91,91,46793700,"2022-07-08","HDIT"
85,87,85,85,2952300,"2022-07-11","HDIT"
85,96,80,91,34568000,"2022-07-12","HDIT"
93,94,85,85,14527000,"2022-07-13","HDIT"
87,89,82,83,10988900,"2022-07-14","HDIT"
84,95,81,82,55582900,"2022-07-15","HDIT"
88,88,77,79,14110100,"2022-07-18","HDIT"
85,85,76,80,12170000,"2022-07-19","HDIT"
82,82,76,78,5952300,"2022-07-20","HDIT"
79,82,73,73,11182000,"2022-07-21","HDIT"
74,76,70,74,9122600,"2022-07-22","HDIT"
77,77,73,75,9932100,"2022-07-25","HDIT"
76,78,75,78,8359400,"2022-07-26","HDIT"
79,85,76,79,27581900,"2022-07-27","HDIT"
79,81,77,79,7374500,"2022-07-28","HDIT"
79,80,77,77,5076900,"2022-07-29","HDIT"
72,79,72,77,3159300,"2022-08-01","HDIT"
77,77,74,75,5418500,"2022-08-02","HDIT"
73,77,73,74,4421400,"2022-08-03","HDIT"
75,75,72,72,4161200,"2022-08-04","HDIT"
72,74,72,73,3460000,"2022-08-05","HDIT"
69,73,69,73,9878900,"2022-08-08","HDIT"
73,74,71,71,3017900,"2022-08-09","HDIT"
71,72,70,72,2309100,"2022-08-10","HDIT"
72,72,70,71,3862900,"2022-08-11","HDIT"
71,71,69,71,3331600,"2022-08-12","HDIT"
71,75,71,74,7864400,"2022-08-15","HDIT"
75,75,71,74,4695800,"2022-08-16","HDIT"
69,74,69,73,5907600,"2022-08-18","HDIT"
71,73,71,72,1558800,"2022-08-19","HDIT"
72,73,70,72,2321400,"2022-08-22","HDIT"
67,73,67,72,3320800,"2022-08-23","HDIT"
70,72,70,71,3405000,"2022-08-24","HDIT"
71,72,69,71,1757400,"2022-08-25","HDIT"
71,71,69,69,2809700,"2022-08-26","HDIT"
69,70,68,70,1746700,"2022-08-29","HDIT"
70,70,68,69,2705900,"2022-08-30","HDIT"
69,70,67,69,7924900,"2022-08-31","HDIT"
69,93,69,93,309199100,"2022-09-01","HDIT"
93,123,93,121,693514400,"2022-09-02","HDIT"
122,136,113,114,331599400,"2022-09-05","HDIT"
114,124,107,110,108780000,"2022-09-06","HDIT"
110,113,104,106,40923700,"2022-09-07","HDIT"
107,133,106,133,677488200,"2022-09-08","HDIT"
135,140,124,124,240011700,"2022-09-09","HDIT"
124,128,116,120,161481000,"2022-09-12","HDIT"
121,126,116,123,121754200,"2022-09-13","HDIT"
123,124,116,118,68573300,"2022-09-14","HDIT"
118,128,117,126,260253600,"2022-09-15","HDIT"
126,128,118,119,90161500,"2022-09-16","HDIT"
119,122,111,111,43801300,"2022-09-19","HDIT"
105,109,104,104,17547200,"2022-09-20","HDIT"
101,114,97,97,218773600,"2022-09-21","HDIT"
97,109,94,109,152380900,"2022-09-22","HDIT"
112,126,109,117,459306900,"2022-09-23","HDIT"
118,119,109,109,96192600,"2022-09-26","HDIT"
107,110,102,102,76444200,"2022-09-27","HDIT"
105,110,99,101,89658000,"2022-09-28","HDIT"
101,104,96,99,73554500,"2022-09-29","HDIT"
100,101,93,93,56726900,"2022-09-30","HDIT"
87,94,87,87,65818100,"2022-10-03","HDIT"
81,104,81,99,278564700,"2022-10-04","HDIT"
100,105,93,93,176029100,"2022-10-05","HDIT"
90,94,88,90,68438700,"2022-10-06","HDIT"
95,96,88,89,73672600,"2022-10-07","HDIT"
89,90,85,89,35062200,"2022-10-10","HDIT"
89,95,87,89,98296200,"2022-10-11","HDIT"
88,90,83,83,51511500,"2022-10-12","HDIT"
79,88,79,83,47204400,"2022-10-13","HDIT"
90,91,80,80,40121600,"2022-10-14","HDIT"
75,80,75,75,30994100,"2022-10-17","HDIT"
75,79,70,70,59928600,"2022-10-18","HDIT"
70,75,69,73,53035200,"2022-10-19","HDIT"
72,77,72,74,41034800,"2022-10-20","HDIT"
75,76,73,73,13502000,"2022-10-21","HDIT"
73,83,73,78,166835100,"2022-10-24","HDIT"
79,79,73,75,46639600,"2022-10-25","HDIT"
75,77,75,75,21190900,"2022-10-26","HDIT"
76,76,74,75,9603600,"2022-10-27","HDIT"
75,87,74,77,185500100,"2022-10-28","HDIT"
77,78,75,76,25191500,"2022-10-31","HDIT"
77,77,74,76,14776400,"2022-11-01","HDIT"
76,77,73,75,18387700,"2022-11-02","HDIT"
75,87,75,87,120161200,"2022-11-03","HDIT"
117,117,83,88,145929200,"2022-11-04","HDIT"
88,90,84,87,55863400,"2022-11-07","HDIT"
88,88,85,86,22104800,"2022-11-08","HDIT"
86,89,85,86,25694600,"2022-11-09","HDIT"
87,87,82,82,22862400,"2022-11-10","HDIT"
86,86,82,84,16378600,"2022-11-11","HDIT"
84,85,80,81,12446800,"2022-11-14","HDIT"
82,84,79,80,14313000,"2022-11-15","HDIT"
80,81,77,78,15043300,"2022-11-16","HDIT"
78,81,76,79,24723100,"2022-11-17","HDIT"
79,80,76,76,13175600,"2022-11-18","HDIT"
77,78,74,76,17002700,"2022-11-21","HDIT"
75,77,75,76,10103900,"2022-11-22","HDIT"
76,76,74,76,9848400,"2022-11-23","HDIT"
76,76,74,76,9784500,"2022-11-24","HDIT"
74,79,74,77,18287100,"2022-11-25","HDIT"
79,83,77,79,50931600,"2022-11-28","HDIT"
79,80,74,76,24586100,"2022-11-29","HDIT"
76,81,74,78,19641800,"2022-11-30","HDIT"
77,79,73,73,50817300,"2022-12-01","HDIT"
69,72,68,68,46038800,"2022-12-02","HDIT"
68,70,65,68,19780600,"2022-12-05","HDIT"
68,68,64,66,18687500,"2022-12-06","HDIT"
65,65,62,63,10449400,"2022-12-07","HDIT"
64,69,62,65,25407500,"2022-12-08","HDIT"
66,66,63,64,8824500,"2022-12-09","HDIT"
64,64,61,63,9342100,"2022-12-12","HDIT"
60,64,60,64,8169200,"2022-12-13","HDIT"
64,64,60,60,33525100,"2022-12-14","HDIT"
60,61,56,56,33960000,"2022-12-15","HDIT"
56,57,53,53,18299900,"2022-12-16","HDIT"
54,54,50,51,24473600,"2022-12-19","HDIT"
51,52,51,52,5991000,"2022-12-20","HDIT"
52,52,50,50,20919200,"2022-12-21","HDIT"
50,52,50,51,10421600,"2022-12-22","HDIT"
52,61,51,57,105909900,"2022-12-23","HDIT"
58,58,54,54,22176500,"2022-12-26","HDIT"
54,56,53,53,5350400,"2022-12-27","HDIT"
53,57,53,53,9745400,"2022-12-28","HDIT"
54,57,53,55,13453000,"2022-12-29","HDIT"
55,56,54,54,12341800,"2022-12-30","HDIT"
55,55,52,53,3931500,"2023-01-02","HDIT"
53,56,53,55,10686300,"2023-01-03","HDIT"
56,56,54,54,4297200,"2023-01-04","HDIT"
54,56,54,55,9873300,"2023-01-05","HDIT"
55,56,52,53,12017900,"2023-01-06","HDIT"
53,55,53,54,5327200,"2023-01-09","HDIT"
54,55,51,53,9119600,"2023-01-10","HDIT"
53,53,50,50,23312100,"2023-01-11","HDIT"
50,52,50,51,10331000,"2023-01-12","HDIT"
51,53,50,53,10373900,"2023-01-13","HDIT"
53,53,52,52,4242300,"2023-01-16","HDIT"
52,54,51,53,9325500,"2023-01-17","HDIT"
53,54,52,53,3730800,"2023-01-18","HDIT"
53,53,52,53,2551700,"2023-01-19","HDIT"
54,54,51,53,3367500,"2023-01-20","HDIT"
53,53,52,53,2635000,"2023-01-24","HDIT"
53,53,51,52,6088300,"2023-01-25","HDIT"
52,53,51,52,6283400,"2023-01-26","HDIT"
51,54,51,52,8409300,"2023-01-27","HDIT"
52,54,52,54,5367900,"2023-01-30","HDIT"
54,54,52,53,4176000,"2023-01-31","HDIT"
53,53,52,52,4164500,"2023-02-01","HDIT"
53,54,52,53,4915200,"2023-02-02","HDIT"
53,53,52,52,4493300,"2023-02-03","HDIT"
53,61,52,52,119084500,"2023-02-06","HDIT"
53,54,51,52,21957300,"2023-02-07","HDIT"
52,53,51,52,9703000,"2023-02-08","HDIT"
52,53,51,51,4788900,"2023-02-09","HDIT"
51,52,51,51,3276000,"2023-02-10","HDIT"
51,53,50,52,17603400,"2023-02-13","HDIT"
52,52,51,52,6667300,"2023-02-14","HDIT"
51,52,51,51,4498300,"2023-02-15","HDIT"
50,52,50,51,3946000,"2023-02-16","HDIT"
51,52,50,51,1677700,"2023-02-17","HDIT"
51,52,51,51,2773300,"2023-02-20","HDIT"
51,52,51,51,3471300,"2023-02-21","HDIT"
51,52,50,51,4393800,"2023-02-22","HDIT"
51,51,50,50,4269200,"2023-02-23","HDIT"
51,51,50,50,5011800,"2023-02-24","HDIT"
50,51,50,50,4021800,"2023-02-27","HDIT"
50,51,50,51,2661800,"2023-02-28","HDIT"
50,51,50,50,15035900,"2023-03-01","HDIT"
50,51,50,50,5253700,"2023-03-02","HDIT"
50,51,50,50,3649500,"2023-03-03","HDIT"
50,51,50,50,9898900,"2023-03-06","HDIT"
50,50,50,50,439200,"2023-03-07","HDIT"
50,50,50,50,352800,"2023-03-08","HDIT"
50,50,50,50,454500,"2023-03-09","HDIT"
50,50,50,50,164000,"2023-03-10","HDIT"
50,50,50,50,28500,"2023-03-13","HDIT"
50,50,50,50,163400,"2023-03-14","HDIT"
50,50,50,50,142200,"2023-03-15","HDIT"
50,50,50,50,201800,"2023-03-16","HDIT"
50,50,50,50,129100,"2023-03-17","HDIT"
50,50,50,50,74900,"2023-03-20","HDIT"
50,50,50,50,11800,"2023-03-21","HDIT"
50,50,50,50,196000,"2023-03-24","HDIT"
50,50,50,50,113300,"2023-03-27","HDIT"
50,50,50,50,353200,"2023-03-28","HDIT"
50,50,50,50,294800,"2023-03-29","HDIT"
50,50,50,50,65300,"2023-03-30","HDIT"
50,50,50,50,109900,"2023-03-31","HDIT"
50,50,50,50,9000,"2023-04-03","HDIT"
50,50,50,50,21400,"2023-04-04","HDIT"
50,50,50,50,54500,"2023-04-05","HDIT"
50,50,50,50,24100,"2023-04-06","HDIT"
50,50,50,50,50900,"2023-04-10","HDIT"
50,50,50,50,8900,"2023-04-11","HDIT"
50,50,50,50,6800,"2023-04-12","HDIT"
50,50,50,50,1500,"2023-04-13","HDIT"
50,50,50,50,400,"2023-04-14","HDIT"
50,50,50,50,700,"2023-04-17","HDIT"
50,50,50,50,2400,"2023-04-18","HDIT"
50,50,50,50,1200,"2023-04-26","HDIT"
50,50,50,50,12900,"2023-04-27","HDIT"
50,50,50,50,6100,"2023-04-28","HDIT"
50,50,50,50,65800,"2023-05-02","HDIT"
50,50,50,50,6300,"2023-05-03","HDIT"
50,50,50,50,4200,"2023-05-04","HDIT"
50,50,50,50,300,"2023-05-05","HDIT"
50,50,50,50,40900,"2023-05-08","HDIT"
50,50,50,50,1300,"2023-05-09","HDIT"
50,50,50,50,4400,"2023-05-10","HDIT"
50,50,50,50,22000,"2023-05-11","HDIT"
50,50,50,50,27400,"2023-05-12","HDIT"
50,50,50,50,44000,"2023-05-15","HDIT"
50,50,50,50,14500,"2023-05-16","HDIT"
50,50,50,50,2800,"2023-05-17","HDIT"
50,50,50,50,44900,"2023-05-19","HDIT"
50,50,50,50,5700,"2023-05-22","HDIT"
50,50,50,50,3400,"2023-05-23","HDIT"
50,50,50,50,3900,"2023-05-24","HDIT"
50,50,50,50,23800,"2023-05-25","HDIT"
50,50,50,50,500,"2023-05-26","HDIT"
50,50,50,50,33900,"2023-05-29","HDIT"
50,50,50,50,20700,"2023-05-30","HDIT"
50,50,50,50,58400,"2023-05-31","HDIT"
50,50,50,50,4600,"2023-06-05","HDIT"
50,50,50,50,1500,"2023-06-06","HDIT"
50,50,50,50,5500,"2023-06-07","HDIT"
50,50,50,50,206600,"2023-06-08","HDIT"
50,50,50,50,8700,"2023-06-09","HDIT"
50,50,50,50,73800,"2023-06-12","HDIT"
50,50,50,50,68300,"2023-06-13","HDIT"
50,50,50,50,2400,"2023-06-14","HDIT"
50,50,50,50,33000,"2023-06-15","HDIT"
50,50,50,50,19900,"2023-06-16","HDIT"
50,50,50,50,22900,"2023-06-19","HDIT"
50,50,50,50,34700,"2023-06-20","HDIT"
50,50,50,50,13600,"2023-06-21","HDIT"
50,50,50,50,600,"2023-06-22","HDIT"
50,50,50,50,5700,"2023-06-23","HDIT"
50,50,50,50,700,"2023-06-26","HDIT"
50,50,50,50,54300,"2023-06-27","HDIT"
50,50,50,50,30600,"2023-07-03","HDIT"
50,50,50,50,14200,"2023-07-04","HDIT"
50,50,50,50,1900,"2023-07-05","HDIT"
50,50,50,50,16700,"2023-07-06","HDIT"
50,50,50,50,1500,"2023-07-07","HDIT"
50,50,50,50,800,"2023-07-10","HDIT"
50,50,50,50,37700,"2023-07-11","HDIT"
50,50,50,50,231100,"2023-07-12","HDIT"
50,50,50,50,1600,"2023-07-13","HDIT"
50,50,50,50,64200,"2023-07-14","HDIT"
50,50,50,50,46900,"2023-07-17","HDIT"
50,50,50,50,15400,"2023-07-18","HDIT"
50,50,50,50,12200,"2023-07-20","HDIT"
50,50,50,50,4800,"2023-07-21","HDIT"
50,50,50,50,13500,"2023-07-24","HDIT"
50,50,50,50,5700,"2023-07-25","HDIT"
50,50,50,50,3200,"2023-07-26","HDIT"
50,50,50,50,3400,"2023-07-27","HDIT"
50,50,50,50,800,"2023-07-28","HDIT"
50,50,50,50,4100,"2023-07-31","HDIT"
50,50,50,50,369400,"2023-08-01","HDIT"
50,50,50,50,14000,"2023-08-02","HDIT"
50,50,50,50,165300,"2023-08-03","HDIT"
50,50,50,50,6000,"2023-08-04","HDIT"
50,50,50,50,10700,"2023-08-07","HDIT"
50,50,50,50,132700,"2023-08-08","HDIT"
50,50,50,50,300,"2023-08-09","HDIT"
50,50,50,50,10200,"2023-08-10","HDIT"
50,50,50,50,209400,"2023-08-11","HDIT"
50,50,50,50,185100,"2023-08-14","HDIT"
50,50,50,50,11300,"2023-08-15","HDIT"
50,50,50,50,11000,"2023-08-16","HDIT"
50,50,50,50,30800,"2023-08-18","HDIT"
50,50,50,50,5700,"2023-08-21","HDIT"
50,50,50,50,128700,"2023-08-22","HDIT"
50,50,50,50,400,"2023-08-23","HDIT"
50,50,50,50,72200,"2023-08-24","HDIT"
50,50,50,50,17000,"2023-08-25","HDIT"
50,50,50,50,5000,"2023-08-28","HDIT"
50,50,50,50,2300,"2023-08-29","HDIT"
50,50,50,50,1500,"2023-08-30","HDIT"
50,50,50,50,10100,"2023-08-31","HDIT"
50,50,50,50,32600,"2023-09-01","HDIT"
50,50,50,50,500,"2023-09-04","HDIT"
50,50,50,50,5300,"2023-09-05","HDIT"
50,50,50,50,400,"2023-09-06","HDIT"
50,50,50,50,300,"2023-09-07","HDIT"
50,50,50,50,1400,"2023-09-08","HDIT"
50,50,50,50,1503000,"2023-09-11","HDIT"
50,50,50,50,39800,"2023-09-12","HDIT"
50,50,50,50,7500,"2023-09-13","HDIT"
50,50,50,50,1700,"2023-09-14","HDIT"
50,50,50,50,11300,"2023-09-15","HDIT"
50,50,50,50,611900,"2023-09-18","HDIT"
50,50,50,50,7400,"2023-09-19","HDIT"
50,50,50,50,1500,"2023-09-20","HDIT"
50,50,50,50,300,"2023-09-21","HDIT"
50,50,50,50,12700,"2023-09-22","HDIT"
50,50,50,50,32000,"2023-09-25","HDIT"
50,50,50,50,51200,"2023-09-26","HDIT"
50,50,50,50,40400,"2023-09-27","HDIT"
50,50,50,50,1400,"2023-09-29","HDIT"
50,50,50,50,131400,"2023-10-02","HDIT"
50,50,50,50,44900,"2023-10-03","HDIT"
50,50,50,50,30900,"2023-10-04","HDIT"
50,50,50,50,666400,"2023-10-05","HDIT"
50,50,50,50,101200,"2023-10-06","HDIT"
50,50,50,50,1285700,"2023-10-09","HDIT"
50,50,50,50,55200,"2023-10-10","HDIT"
50,50,50,50,132700,"2023-10-11","HDIT"
50,50,50,50,113900,"2023-10-12","HDIT"
50,50,50,50,1914600,"2023-10-13","HDIT"
50,50,50,50,5221700,"2023-10-16","HDIT"
50,50,50,50,368000,"2023-10-17","HDIT"
50,50,50,50,578900,"2023-10-18","HDIT"
50,50,50,50,1022600,"2023-10-19","HDIT"
50,50,50,50,591400,"2023-10-20","HDIT"
50,50,50,50,900,"2023-10-23","HDIT"
50,50,50,50,2020000,"2023-10-24","HDIT"
50,50,50,50,1219500,"2023-10-25","HDIT"
50,59,50,50,161112900,"2023-10-26","HDIT"
50,50,50,50,10475300,"2023-10-27","HDIT"
50,50,50,50,1277600,"2023-10-30","HDIT"
50,50,50,50,254300,"2023-10-31","HDIT"
50,50,50,50,41900,"2023-11-01","HDIT"
50,50,50,50,128600,"2023-11-02","HDIT"
50,50,50,50,1038200,"2023-11-03","HDIT"
50,50,50,50,2000,"2023-11-06","HDIT"
50,50,50,50,2300,"2023-11-07","HDIT"
50,50,50,50,7200,"2023-11-08","HDIT"
50,50,50,50,4400,"2023-11-09","HDIT"
50,50,50,50,11200,"2023-11-10","HDIT"
50,50,50,50,1300,"2023-11-13","HDIT"
50,50,50,50,55200,"2023-11-14","HDIT"
50,50,50,50,700,"2023-11-15","HDIT"
50,50,50,50,37400,"2023-11-16","HDIT"
50,50,50,50,700,"2023-11-17","HDIT"
50,50,50,50,31100,"2023-11-20","HDIT"
50,50,50,50,5500,"2023-11-21","HDIT"
50,50,50,50,6400,"2023-11-22","HDIT"
50,50,50,50,2000,"2023-11-23","HDIT"
50,50,50,50,700,"2023-11-24","HDIT"
50,50,50,50,1600,"2023-11-27","HDIT"
50,50,50,50,11900,"2023-11-28","HDIT"
50,50,50,50,15200,"2023-11-29","HDIT"
50,50,50,50,23200,"2023-11-30","HDIT"
50,50,50,50,400,"2023-12-01","HDIT"
50,50,50,50,10200,"2023-12-04","HDIT"
50,50,50,50,7500,"2023-12-05","HDIT"
50,50,50,50,800,"2023-12-06","HDIT"
50,50,50,50,100,"2023-12-07","HDIT"
50,50,50,50,1300,"2023-12-08","HDIT"
50,50,50,50,100,"2023-12-11","HDIT"
50,50,50,50,400,"2023-12-12","HDIT"
50,50,50,50,100,"2023-12-13","HDIT"
50,50,50,50,5200,"2023-12-14","HDIT"
50,50,50,50,200,"2023-12-15","HDIT"
50,50,50,50,26500,"2023-12-18","HDIT"
50,50,50,50,200,"2023-12-19","HDIT"
50,50,50,50,1100,"2023-12-20","HDIT"
50,50,50,50,100,"2023-12-21","HDIT"
50,50,50,50,300,"2023-12-22","HDIT"
50,50,50,50,50400,"2023-12-27","HDIT"
50,50,50,50,5500,"2023-12-28","HDIT"
50,50,50,50,14400,"2023-12-29","HDIT"
50,50,50,50,300,"2024-01-02","HDIT"
50,50,50,50,10300,"2024-01-03","HDIT"
50,50,50,50,5300,"2024-01-04","HDIT"
50,50,50,50,200,"2024-01-05","HDIT"
50,50,50,50,1000,"2024-01-08","HDIT"
50,50,50,50,20600,"2024-01-09","HDIT"
50,50,50,50,800,"2024-01-10","HDIT"
50,50,50,50,10100,"2024-01-11","HDIT"
50,50,50,50,2100,"2024-01-12","HDIT"
50,50,50,50,200,"2024-01-15","HDIT"
50,50,50,50,8700,"2024-01-16","HDIT"
50,50,50,50,18600,"2024-01-17","HDIT"
50,50,50,50,100,"2024-01-18","HDIT"
50,50,50,50,300,"2024-01-19","HDIT"
50,50,50,50,200,"2024-01-22","HDIT"
50,50,50,50,600,"2024-01-23","HDIT"
50,50,50,50,100,"2024-01-24","HDIT"
50,50,50,50,100,"2024-01-25","HDIT"
50,50,50,50,300,"2024-01-26","HDIT"
50,50,50,50,6700,"2024-01-29","HDIT"
50,50,50,50,10000,"2024-01-30","HDIT"
50,50,50,50,4600,"2024-01-31","HDIT"
50,50,50,50,0,"2024-02-01","HDIT"
50,50,50,50,300,"2024-02-02","HDIT"
50,50,50,50,1500,"2024-02-05","HDIT"
50,50,50,50,600,"2024-02-06","HDIT"
50,50,50,50,1800,"2024-02-07","HDIT"
50,50,50,50,7000,"2024-02-12","HDIT"
50,50,50,50,8600,"2024-02-13","HDIT"
50,50,50,50,100,"2024-02-15","HDIT"
50,50,50,50,100,"2024-02-16","HDIT"
50,50,50,50,200,"2024-02-19","HDIT"
50,50,50,50,1000,"2024-02-20","HDIT"
50,50,50,50,100,"2024-02-21","HDIT"
50,50,50,50,0,"2024-02-22","HDIT"
50,50,50,50,700,"2024-02-23","HDIT"
50,50,50,50,1400,"2024-02-26","HDIT"
50,50,50,50,3300,"2024-02-27","HDIT"
50,50,50,50,300,"2024-02-28","HDIT"
50,50,50,50,500,"2024-02-29","HDIT"
50,50,50,50,100,"2024-03-01","HDIT"
50,50,50,50,100,"2024-03-04","HDIT"
50,50,50,50,200,"2024-03-05","HDIT"
50,50,50,50,0,"2024-03-06","HDIT"
50,50,50,50,10100,"2024-03-07","HDIT"
50,50,50,50,0,"2024-03-08","HDIT"
50,50,50,50,2300,"2024-03-13","HDIT"
50,50,50,50,200,"2024-03-14","HDIT"
50,50,50,50,2100,"2024-03-15","HDIT"
50,50,50,50,18600,"2024-03-18","HDIT"
50,50,50,50,100,"2024-03-19","HDIT"
50,50,50,50,8500,"2024-03-20","HDIT"
50,50,50,50,21000,"2024-03-21","HDIT"
50,50,50,50,6800,"2024-03-22","HDIT"
45,45,45,45,900,"2024-03-25","HDIT"
41,41,41,41,72800,"2024-03-26","HDIT"
37,37,37,37,117700,"2024-03-27","HDIT"
34,34,34,34,16700,"2024-03-28","HDIT"
31,31,31,31,107500,"2024-04-01","HDIT"
28,28,28,28,389400,"2024-04-02","HDIT"
26,26,26,26,76300,"2024-04-03","HDIT"
24,24,24,24,142500,"2024-04-04","HDIT"
22,22,22,22,78300,"2024-04-05","HDIT"
20,20,20,20,87300,"2024-04-16","HDIT"
18,18,18,18,112300,"2024-04-17","HDIT"
17,17,17,17,65200,"2024-04-18","HDIT"
16,16,16,16,78900,"2024-04-19","HDIT"
15,15,15,15,230000,"2024-04-22","HDIT"
14,14,14,14,256700,"2024-04-23","HDIT"
13,13,13,13,62500,"2024-04-24","HDIT"
12,12,12,12,424000,"2024-04-25","HDIT"
11,11,11,11,2773600,"2024-04-26","HDIT"
10,10,10,10,1925000,"2024-04-29","HDIT"
9,9,9,9,6181700,"2024-04-30","HDIT"
8,8,8,8,8390200,"2024-05-02","HDIT"
7,8,7,8,6838700,"2024-05-03","HDIT"
7,7,7,7,5563800,"2024-05-06","HDIT"
7,7,7,7,910400,"2024-05-07","HDIT"
7,8,7,8,2035800,"2024-05-08","HDIT"
8,8,8,8,1941000,"2024-05-13","HDIT"
8,8,8,8,991300,"2024-05-14","HDIT"
8,8,7,7,732200,"2024-05-15","HDIT"
7,7,7,7,1567900,"2024-05-16","HDIT"
7,8,7,8,3493100,"2024-05-17","HDIT"
8,9,8,9,3480500,"2024-05-20","HDIT"
9,10,9,10,2450000,"2024-05-21","HDIT"
10,11,10,11,2681900,"2024-05-22","HDIT"
11,12,11,12,2402200,"2024-05-27","HDIT"
13,13,13,13,2612800,"2024-05-28","HDIT"
13,14,13,13,2603200,"2024-05-29","HDIT"
13,14,13,13,173000,"2024-05-30","HDIT"
13,13,12,12,947000,"2024-05-31","HDIT"
12,12,11,11,709200,"2024-06-03","HDIT"
10,10,10,10,616200,"2024-06-04","HDIT"
10,10,10,10,319900,"2024-06-05","HDIT"
10,10,10,10,469600,"2024-06-06","HDIT"
9,10,9,10,125400,"2024-06-07","HDIT"
9,10,9,10,777600,"2024-06-10","HDIT"
9,9,9,9,214500,"2024-06-11","HDIT"
9,9,9,9,700700,"2024-06-12","HDIT"
9,9,9,9,128700,"2024-06-13","HDIT"
8,8,8,8,66500,"2024-06-14","HDIT"
8,8,8,8,282800,"2024-06-19","HDIT"
8,8,8,8,354700,"2024-06-20","HDIT"
7,7,7,7,290500,"2024-06-21","HDIT"
7,8,7,8,1055800,"2024-06-24","HDIT"
8,8,7,7,684800,"2024-06-25","HDIT"
8,8,8,8,57700,"2024-06-26","HDIT"
9,9,8,9,498400,"2024-06-27","HDIT"
9,9,8,8,3703300,"2024-06-28","HDIT"
8,8,8,8,3258400,"2024-07-01","HDIT"
8,9,8,9,1289800,"2024-07-02","HDIT"
9,9,9,9,835400,"2024-07-03","HDIT"
9,9,9,9,1402900,"2024-07-04","HDIT"
9,9,9,9,246300,"2024-07-05","HDIT"
8,8,8,8,403300,"2024-07-08","HDIT"
9,9,8,8,311200,"2024-07-09","HDIT"
9,9,9,9,426900,"2024-07-10","HDIT"
9,9,9,9,550900,"2024-07-11","HDIT"
9,10,9,10,568700,"2024-07-12","HDIT"
10,10,9,9,2211300,"2024-07-15","HDIT"
9,9,9,9,227200,"2024-07-16","HDIT"
9,9,9,9,1039900,"2024-07-17","HDIT"
9,10,9,10,416100,"2024-07-18","HDIT"
10,11,10,11,486300,"2024-07-19","HDIT"
11,11,11,11,389100,"2024-07-22","HDIT"
11,11,10,10,667300,"2024-07-23","HDIT"
10,11,10,11,203600,"2024-07-24","HDIT"
11,11,11,11,468600,"2024-07-25","HDIT"
11,11,10,11,835000,"2024-07-26","HDIT"
11,11,10,11,1562000,"2024-07-29","HDIT"
10,12,10,12,448800,"2024-07-30","HDIT"
11,11,11,11,230100,"2024-07-31","HDIT"
10,11,10,11,298400,"2024-08-01","HDIT"
11,11,11,11,219000,"2024-08-02","HDIT"
11,11,11,11,579400,"2024-08-05","HDIT"
11,11,10,11,260000,"2024-08-06","HDIT"
10,10,10,10,949200,"2024-08-07","HDIT"
10,10,10,10,192700,"2024-08-08","HDIT"
10,10,10,10,54400,"2024-08-09","HDIT"
10,11,10,11,295800,"2024-08-12","HDIT"
11,11,10,11,30600,"2024-08-13","HDIT"
10,10,10,10,365400,"2024-08-14","HDIT"
10,11,10,11,250700,"2024-08-15","HDIT"
11,11,10,11,138000,"2024-08-16","HDIT"
11,11,10,10,641500,"2024-08-19","HDIT"
10,10,9,10,955100,"2024-08-20","HDIT"
10,10,9,10,136000,"2024-08-21","HDIT"
10,10,10,10,479400,"2024-08-22","HDIT"
10,11,10,11,230100,"2024-08-23","HDIT"
12,12,12,12,3274000,"2024-08-26","HDIT"
12,13,12,13,1944400,"2024-08-27","HDIT"
14,14,14,14,2931000,"2024-08-28","HDIT"
15,15,15,15,1973500,"2024-08-29","HDIT"
16,16,16,16,3596000,"2024-08-30","HDIT"
17,17,17,17,954600,"2024-09-02","HDIT"
17,17,16,16,2157500,"2024-09-03","HDIT"
15,15,15,15,3085200,"2024-09-04","HDIT"
15,16,15,16,744500,"2024-09-05","HDIT"
17,17,17,17,2440800,"2024-09-06","HDIT"
18,18,18,18,1629100,"2024-09-09","HDIT"
19,19,19,19,3116300,"2024-09-10","HDIT"
20,20,20,20,1382400,"2024-09-11","HDIT"
21,22,21,22,2004100,"2024-09-12","HDIT"
23,23,23,23,1321000,"2024-09-13","HDIT"
24,24,24,24,2351000,"2024-09-17","HDIT"
25,25,22,22,1399000,"2024-09-18","HDIT"
22,22,20,20,580400,"2024-09-19","HDIT"
20,20,18,20,912700,"2024-09-20","HDIT"
19,19,19,19,372000,"2024-09-23","HDIT"
18,18,18,18,349900,"2024-09-24","HDIT"
17,17,17,17,802700,"2024-09-25","HDIT"
17,17,16,17,854000,"2024-09-26","HDIT"
17,17,16,16,636000,"2024-09-27","HDIT"
16,17,15,17,879700,"2024-09-30","HDIT"
18,18,18,18,763600,"2024-10-01","HDIT"
19,19,19,19,104900,"2024-10-02","HDIT"
20,20,20,20,1464100,"2024-10-03","HDIT"
21,21,21,21,150600,"2024-10-04","HDIT"
21,21,21,21,234900,"2024-10-07","HDIT"
21,21,21,21,28800,"2024-10-08","HDIT"
19,19,19,19,270600,"2024-10-09","HDIT"
18,18,18,18,472000,"2024-10-10","HDIT"
17,17,17,17,394500,"2024-10-11","HDIT"
16,17,16,16,393200,"2024-10-14","HDIT"
16,17,16,17,1494300,"2024-10-15","HDIT"
17,17,16,16,1052700,"2024-10-16","HDIT"
16,16,16,16,291000,"2024-10-17","HDIT"
17,17,16,17,612200,"2024-10-18","HDIT"
16,17,16,16,1873000,"2024-10-21","HDIT"
16,17,16,17,550900,"2024-10-22","HDIT"
17,17,17,17,1077100,"2024-10-23","HDIT"
17,17,16,17,467200,"2024-10-24","HDIT"
17,17,17,17,27600,"2024-10-25","HDIT"
16,16,16,16,238300,"2024-10-28","HDIT"
16,16,16,16,1131400,"2024-10-29","HDIT"
16,16,16,16,365600,"2024-10-30","HDIT"
16,16,16,16,664200,"2024-10-31","HDIT"
15,15,15,15,1446200,"2024-11-01","HDIT"