Date,Open,High,Low,Close,Volume,Dividends,Stock Splits
2019-03-28 00:00:00+08:00,10.199999809265137,10.5600004196167,9.529999732971191,10.199999809265137,68956200,0.0,0.0
2019-03-29 00:00:00+08:00,10.199999809265137,10.199999809265137,9.960000038146973,10.140000343322754,8198514,0.0,0.0
2019-04-01 00:00:00+08:00,10.199999809265137,11.180000305175781,10.039999961853027,11.0600004196167,17415510,0.0,0.0
2019-04-02 00:00:00+08:00,11.180000305175781,11.800000190734863,10.880000114440918,11.100000381469727,9609040,0.0,0.0
2019-04-03 00:00:00+08:00,11.0,11.199999809265137,10.800000190734863,11.039999961853027,7454500,0.0,0.0
2019-04-04 00:00:00+08:00,11.100000381469727,11.199999809265137,10.899999618530273,11.020000457763672,3969800,0.0,0.0
2019-04-08 00:00:00+08:00,11.0,11.479999542236328,10.819999694824219,11.020000457763672,7023000,0.0,0.0
2019-04-09 00:00:00+08:00,11.0,11.039999961853027,10.5,10.84000015258789,7075600,0.0,0.0
2019-04-10 00:00:00+08:00,10.84000015258789,10.880000114440918,10.399999618530273,10.4399995803833,1987200,0.0,0.0
2019-04-11 00:00:00+08:00,10.5,10.800000190734863,10.5,10.600000381469727,5381500,0.0,0.0
2019-04-12 00:00:00+08:00,10.600000381469727,10.899999618530273,10.4399995803833,10.680000305175781,1524500,0.0,0.0
2019-04-15 00:00:00+08:00,10.680000305175781,11.119999885559082,10.680000305175781,10.819999694824219,1653000,0.0,0.0
2019-04-16 00:00:00+08:00,10.859999656677246,10.859999656677246,10.5600004196167,10.760000228881836,1990100,0.0,0.0
2019-04-17 00:00:00+08:00,10.739999771118164,11.0,10.739999771118164,10.979999542236328,2577000,0.0,0.0
2019-04-18 00:00:00+08:00,11.020000457763672,11.579999923706055,10.979999542236328,11.220000267028809,5487000,0.0,0.0
2019-04-23 00:00:00+08:00,11.260000228881836,11.699999809265137,11.220000267028809,11.600000381469727,2778000,0.0,0.0
2019-04-24 00:00:00+08:00,11.600000381469727,12.079999923706055,11.319999694824219,11.5,4305500,0.0,0.0
2019-04-25 00:00:00+08:00,11.520000457763672,11.899999618530273,11.020000457763672,11.100000381469727,2401500,0.0,0.0
2019-04-26 00:00:00+08:00,11.0,11.319999694824219,11.0,11.15999984741211,2461500,0.0,0.0
2019-04-29 00:00:00+08:00,11.15999984741211,11.199999809265137,11.0,11.020000457763672,3408100,0.0,0.0
2019-04-30 00:00:00+08:00,11.020000457763672,11.119999885559082,10.579999923706055,11.020000457763672,3200600,0.0,0.0
2019-05-02 00:00:00+08:00,11.0,11.199999809265137,11.0,11.100000381469727,1605000,0.0,0.0
2019-05-03 00:00:00+08:00,11.100000381469727,11.199999809265137,11.0,11.119999885559082,1181500,0.0,0.0
2019-05-06 00:00:00+08:00,10.800000190734863,10.899999618530273,10.600000381469727,10.800000190734863,3118500,0.0,0.0
2019-05-07 00:00:00+08:00,10.779999732971191,11.039999961853027,10.619999885559082,10.84000015258789,958000,0.0,0.0
2019-05-08 00:00:00+08:00,10.800000190734863,10.800000190734863,10.399999618530273,10.420000076293945,1398500,0.0,0.0
2019-05-09 00:00:00+08:00,10.279999732971191,10.520000457763672,9.960000038146973,10.039999961853027,2780150,0.0,0.0
2019-05-10 00:00:00+08:00,10.020000457763672,10.720000267028809,9.899999618530273,10.039999961853027,2065500,0.0,0.0
2019-05-14 00:00:00+08:00,9.989999771118164,10.199999809265137,9.890000343322754,10.15999984741211,892000,0.0,0.0
2019-05-15 00:00:00+08:00,10.34000015258789,10.800000190734863,10.34000015258789,10.680000305175781,1165500,0.0,0.0
2019-05-16 00:00:00+08:00,10.699999809265137,10.699999809265137,10.399999618530273,10.5,149030,0.0,0.0
2019-05-17 00:00:00+08:00,10.34000015258789,10.5,10.180000305175781,10.279999732971191,202000,0.0,0.0
2019-05-20 00:00:00+08:00,10.479999542236328,10.479999542236328,9.9399995803833,9.949999809265137,603500,0.0,0.0
2019-05-21 00:00:00+08:00,10.119999885559082,10.140000343322754,9.970000267028809,9.989999771118164,553300,0.0,0.0
2019-05-22 00:00:00+08:00,10.020000457763672,10.239999771118164,10.020000457763672,10.15999984741211,199700,0.0,0.0
2019-05-23 00:00:00+08:00,10.079999923706055,10.079999923706055,9.640000343322754,9.670000076293945,543600,0.0,0.0
2019-05-24 00:00:00+08:00,9.800000190734863,9.880000114440918,9.800000190734863,9.819999694824219,257000,0.0,0.0
2019-05-27 00:00:00+08:00,10.0,10.0,9.5,9.770000457763672,400000,0.0,0.0
2019-05-28 00:00:00+08:00,9.699999809265137,10.039999961853027,9.699999809265137,9.920000076293945,103500,0.0,0.0
2019-05-29 00:00:00+08:00,9.819999694824219,9.930000305175781,9.65999984741211,9.920000076293945,72200,0.0,0.0
2019-05-30 00:00:00+08:00,9.899999618530273,9.899999618530273,9.649999618530273,9.770000457763672,102500,0.0,0.0
2019-05-31 00:00:00+08:00,9.75,9.770000457763672,9.699999809265137,9.739999771118164,196000,0.0,0.0
2019-06-03 00:00:00+08:00,9.649999618530273,10.079999923706055,9.649999618530273,9.880000114440918,459500,0.0,0.0
2019-06-04 00:00:00+08:00,9.819999694824219,9.979999542236328,9.609999656677246,9.6899995803833,901500,0.0,0.0
2019-06-05 00:00:00+08:00,9.760000228881836,9.949999809265137,9.760000228881836,9.930000305175781,83500,0.0,0.0
2019-06-06 00:00:00+08:00,9.90999984741211,10.5,9.90999984741211,10.239999771118164,631307,0.0,0.0
2019-06-10 00:00:00+08:00,10.020000457763672,10.279999732971191,9.960000038146973,10.119999885559082,190000,0.0,0.0
2019-06-11 00:00:00+08:00,10.100000381469727,10.100000381469727,9.819999694824219,9.890000343322754,2338020,0.0,0.0
2019-06-12 00:00:00+08:00,9.850000381469727,9.880000114440918,9.720000267028809,9.770000457763672,381000,0.0,0.0
2019-06-13 00:00:00+08:00,9.65999984741211,9.800000190734863,9.579999923706055,9.649999618530273,765500,0.0,0.0
2019-06-14 00:00:00+08:00,9.649999618530273,9.699999809265137,9.529999732971191,9.600000381469727,1583142,0.0,0.0
2019-06-17 00:00:00+08:00,9.600000381469727,9.600000381469727,9.3100004196167,9.489999771118164,629000,0.0,0.0
2019-06-18 00:00:00+08:00,9.5,9.920000076293945,9.5,9.850000381469727,658500,0.0,0.0
2019-06-19 00:00:00+08:00,9.800000190734863,9.869999885559082,9.630000114440918,9.75,756000,0.0,0.0
2019-06-20 00:00:00+08:00,9.699999809265137,9.970000267028809,9.520000457763672,9.6899995803833,507500,0.0,0.0
2019-06-21 00:00:00+08:00,9.699999809265137,9.800000190734863,9.569999694824219,9.789999961853027,432500,0.0,0.0
2019-06-24 00:00:00+08:00,9.869999885559082,9.869999885559082,9.539999961853027,9.670000076293945,143500,0.0,0.0
2019-06-25 00:00:00+08:00,9.520000457763672,9.699999809265137,9.34000015258789,9.579999923706055,818500,0.0,0.0
2019-06-26 00:00:00+08:00,9.59000015258789,9.800000190734863,9.5,9.649999618530273,156500,0.0,0.0
2019-06-27 00:00:00+08:00,9.600000381469727,9.699999809265137,9.420000076293945,9.430000305175781,448000,0.0,0.0
2019-06-28 00:00:00+08:00,9.329999923706055,9.529999732971191,8.970000267028809,9.15999984741211,1667000,0.0,0.0
2019-07-02 00:00:00+08:00,9.399999618530273,9.5,9.09000015258789,9.239999771118164,982000,0.0,0.0
2019-07-03 00:00:00+08:00,9.109999656677246,9.119999885559082,8.8100004196167,9.0,1073500,0.0,0.0
2019-07-04 00:00:00+08:00,8.819999694824219,8.989999771118164,8.5600004196167,8.84000015258789,712600,0.0,0.0
2019-07-05 00:00:00+08:00,8.760000228881836,8.8100004196167,8.680000305175781,8.789999961853027,542400,0.0,0.0
2019-07-08 00:00:00+08:00,8.789999961853027,8.789999961853027,8.600000381469727,8.680000305175781,317700,0.0,0.0
2019-07-09 00:00:00+08:00,8.680000305175781,8.680000305175781,7.559999942779541,8.329999923706055,4735700,0.0,0.0
2019-07-10 00:00:00+08:00,7.659999847412109,8.510000228881836,7.659999847412109,8.5,1630600,0.0,0.0
2019-07-11 00:00:00+08:00,8.5,8.59000015258789,8.369999885559082,8.5,3693000,0.0,0.0
2019-07-12 00:00:00+08:00,8.489999771118164,8.859999656677246,8.390000343322754,8.720000267028809,672000,0.0,0.0
2019-07-15 00:00:00+08:00,8.729999542236328,9.930000305175781,8.649999618530273,9.720000267028809,1673000,0.0,0.0
2019-07-16 00:00:00+08:00,9.720000267028809,10.960000038146973,9.720000267028809,10.720000267028809,3164035,0.0,0.0
2019-07-17 00:00:00+08:00,11.0,11.100000381469727,10.100000381469727,10.4399995803833,2315600,0.0,0.0
2019-07-18 00:00:00+08:00,10.380000114440918,10.520000457763672,10.180000305175781,10.279999732971191,1243000,0.0,0.0
2019-07-19 00:00:00+08:00,10.220000267028809,10.640000343322754,10.220000267028809,10.600000381469727,962000,0.0,0.0
2019-07-22 00:00:00+08:00,10.600000381469727,10.600000381469727,10.0,10.079999923706055,689000,0.0,0.0
2019-07-23 00:00:00+08:00,10.100000381469727,10.720000267028809,10.020000457763672,10.680000305175781,1413150,0.0,0.0
2019-07-24 00:00:00+08:00,10.699999809265137,11.0600004196167,10.640000343322754,10.899999618530273,1869400,0.0,0.0
2019-07-25 00:00:00+08:00,11.0,11.079999923706055,10.800000190734863,11.0,1438500,0.0,0.0
2019-07-26 00:00:00+08:00,10.979999542236328,11.15999984741211,10.699999809265137,11.020000457763672,1905000,0.0,0.0
2019-07-29 00:00:00+08:00,11.0,11.0600004196167,10.859999656677246,11.020000457763672,625000,0.0,0.0
2019-07-30 00:00:00+08:00,10.979999542236328,11.0,10.640000343322754,10.9399995803833,1063500,0.0,0.0
2019-07-31 00:00:00+08:00,10.979999542236328,11.0600004196167,10.859999656677246,11.0,802900,0.0,0.0
2019-08-01 00:00:00+08:00,10.979999542236328,11.0600004196167,10.699999809265137,10.9399995803833,1675500,0.0,0.0
2019-08-02 00:00:00+08:00,10.5600004196167,11.020000457763672,10.5600004196167,10.960000038146973,1340000,0.0,0.0
2019-08-05 00:00:00+08:00,10.520000457763672,10.960000038146973,10.479999542236328,10.619999885559082,643500,0.0,0.0
2019-08-06 00:00:00+08:00,10.5,10.760000228881836,9.640000343322754,10.739999771118164,1936900,0.0,0.0
2019-08-07 00:00:00+08:00,10.399999618530273,10.5,10.119999885559082,10.260000228881836,134000,0.0,0.0
2019-08-08 00:00:00+08:00,10.199999809265137,10.9399995803833,10.199999809265137,10.600000381469727,505000,0.0,0.0
2019-08-09 00:00:00+08:00,10.520000457763672,10.899999618530273,10.5,10.699999809265137,424500,0.0,0.0
2019-08-12 00:00:00+08:00,10.680000305175781,10.760000228881836,10.399999618530273,10.720000267028809,275000,0.0,0.0
2019-08-13 00:00:00+08:00,10.5,10.699999809265137,10.399999618530273,10.5600004196167,209000,0.0,0.0
2019-08-14 00:00:00+08:00,10.600000381469727,10.979999542236328,10.220000267028809,10.220000267028809,570132,0.0,0.0
2019-08-15 00:00:00+08:00,10.0,10.5,9.800000190734863,10.140000343322754,479000,0.0,0.0
2019-08-16 00:00:00+08:00,10.199999809265137,10.479999542236328,9.949999809265137,9.979999542236328,219000,0.0,0.0
2019-08-19 00:00:00+08:00,10.579999923706055,11.4399995803833,10.579999923706055,11.0,2523000,0.0,0.0
2019-08-20 00:00:00+08:00,11.0,11.279999732971191,10.9399995803833,10.979999542236328,1416500,0.0,0.0
2019-08-21 00:00:00+08:00,10.979999542236328,13.34000015258789,10.979999542236328,12.9399995803833,7007000,0.0,0.0
2019-08-22 00:00:00+08:00,12.880000114440918,13.15999984741211,12.0,12.199999809265137,2503501,0.0,0.0
2019-08-23 00:00:00+08:00,12.180000305175781,12.539999961853027,11.579999923706055,12.380000114440918,1207500,0.0,0.0
2019-08-26 00:00:00+08:00,12.039999961853027,13.079999923706055,11.640000343322754,12.579999923706055,2101000,0.0,0.0
2019-08-27 00:00:00+08:00,12.5,12.979999542236328,12.380000114440918,12.600000381469727,965500,0.0,0.0
2019-08-28 00:00:00+08:00,12.65999984741211,12.880000114440918,12.600000381469727,12.880000114440918,851500,0.0,0.0
2019-08-29 00:00:00+08:00,12.899999618530273,13.720000267028809,12.520000457763672,12.579999923706055,2368500,0.0,0.0
2019-08-30 00:00:00+08:00,12.579999923706055,13.100000381469727,12.539999961853027,12.600000381469727,746000,0.0,0.0
2019-09-02 00:00:00+08:00,12.600000381469727,12.979999542236328,12.460000038146973,12.739999771118164,430000,0.0,0.0
2019-09-03 00:00:00+08:00,12.699999809265137,12.739999771118164,12.0,12.359999656677246,1416000,0.0,0.0
2019-09-04 00:00:00+08:00,12.399999618530273,12.520000457763672,12.180000305175781,12.399999618530273,1365500,0.0,0.0
2019-09-05 00:00:00+08:00,12.600000381469727,12.600000381469727,12.380000114440918,12.399999618530273,778000,0.0,0.0
2019-09-06 00:00:00+08:00,12.5,12.539999961853027,12.199999809265137,12.479999542236328,1684500,0.0,0.0
2019-09-09 00:00:00+08:00,13.300000190734863,14.0,12.539999961853027,12.800000190734863,4257000,0.0,0.0
2019-09-10 00:00:00+08:00,12.779999732971191,13.199999809265137,12.520000457763672,13.0,2369000,0.0,0.0
2019-09-11 00:00:00+08:00,12.920000076293945,12.920000076293945,12.199999809265137,12.300000190734863,1005500,0.0,0.0
2019-09-12 00:00:00+08:00,12.220000267028809,12.5,11.960000038146973,12.300000190734863,655157,0.0,0.0
2019-09-13 00:00:00+08:00,12.279999732971191,12.5,12.220000267028809,12.300000190734863,338000,0.0,0.0
2019-09-16 00:00:00+08:00,12.5,12.960000038146973,12.5,12.520000457763672,2079500,0.0,0.0
2019-09-17 00:00:00+08:00,12.380000114440918,12.720000267028809,12.220000267028809,12.319999694824219,620500,0.0,0.0
2019-09-18 00:00:00+08:00,12.399999618530273,13.079999923706055,12.380000114440918,12.619999885559082,1867500,0.0,0.0
2019-09-19 00:00:00+08:00,12.640000343322754,13.84000015258789,12.640000343322754,12.960000038146973,3153500,0.0,0.0
2019-09-20 00:00:00+08:00,13.380000114440918,13.800000190734863,13.079999923706055,13.460000038146973,3146450,0.0,0.0
2019-09-23 00:00:00+08:00,13.579999923706055,13.800000190734863,13.100000381469727,13.239999771118164,4153500,0.0,0.0
2019-09-24 00:00:00+08:00,13.479999542236328,13.699999809265137,13.199999809265137,13.600000381469727,4131000,0.0,0.0
2019-09-25 00:00:00+08:00,13.720000267028809,13.720000267028809,12.960000038146973,13.119999885559082,3543510,0.0,0.0
2019-09-26 00:00:00+08:00,13.460000038146973,13.460000038146973,12.899999618530273,13.0,1947500,0.0,0.0
2019-09-27 00:00:00+08:00,13.020000457763672,13.020000457763672,12.720000267028809,12.720000267028809,1771000,0.0,0.0
2019-09-30 00:00:00+08:00,12.720000267028809,12.720000267028809,12.15999984741211,12.5600004196167,2066000,0.0,0.0
2019-10-02 00:00:00+08:00,12.460000038146973,12.640000343322754,12.199999809265137,12.380000114440918,2596000,0.0,0.0
2019-10-03 00:00:00+08:00,12.279999732971191,12.720000267028809,12.260000228881836,12.539999961853027,1899500,0.0,0.0
2019-10-04 00:00:00+08:00,12.680000305175781,13.239999771118164,12.5,12.800000190734863,2262000,0.0,0.0
2019-10-08 00:00:00+08:00,12.800000190734863,12.960000038146973,12.600000381469727,12.699999809265137,1323500,0.0,0.0
2019-10-09 00:00:00+08:00,12.880000114440918,12.880000114440918,12.100000381469727,12.420000076293945,2162500,0.0,0.0
2019-10-10 00:00:00+08:00,12.4399995803833,13.119999885559082,12.15999984741211,12.899999618530273,6091500,0.0,0.0
2019-10-11 00:00:00+08:00,13.0,13.199999809265137,12.619999885559082,12.760000228881836,2528500,0.0,0.0
2019-10-14 00:00:00+08:00,12.720000267028809,13.079999923706055,12.720000267028809,12.920000076293945,2388500,0.0,0.0
2019-10-15 00:00:00+08:00,12.920000076293945,13.180000305175781,12.699999809265137,13.079999923706055,2216000,0.0,0.0
2019-10-16 00:00:00+08:00,13.020000457763672,14.600000381469727,13.0,14.5600004196167,9960000,0.0,0.0
2019-10-17 00:00:00+08:00,14.779999732971191,15.699999809265137,14.4399995803833,15.399999618530273,13092000,0.0,0.0
2019-10-18 00:00:00+08:00,15.399999618530273,15.399999618530273,14.899999618530273,15.0600004196167,6669000,0.0,0.0
2019-10-21 00:00:00+08:00,15.0,15.5,14.520000457763672,15.319999694824219,7835000,0.0,0.0
2019-10-22 00:00:00+08:00,15.239999771118164,15.260000228881836,14.619999885559082,15.0,3203500,0.0,0.0
2019-10-23 00:00:00+08:00,15.0,15.0,14.5600004196167,14.640000343322754,3038000,0.0,0.0
2019-10-24 00:00:00+08:00,14.859999656677246,14.859999656677246,14.220000267028809,14.279999732971191,2177500,0.0,0.0
2019-10-25 00:00:00+08:00,14.399999618530273,15.039999961853027,14.399999618530273,15.0,8620000,0.0,0.0
2019-10-28 00:00:00+08:00,15.0,16.0,14.800000190734863,15.319999694824219,13439500,0.0,0.0
2019-10-29 00:00:00+08:00,15.34000015258789,16.959999084472656,15.199999809265137,16.8799991607666,8629500,0.0,0.0
2019-10-30 00:00:00+08:00,16.700000762939453,18.760000228881836,16.700000762939453,17.959999084472656,16840935,0.0,0.0
2019-10-31 00:00:00+08:00,18.360000610351562,19.020000457763672,17.8799991607666,18.420000076293945,9339000,0.0,0.0
2019-11-01 00:00:00+08:00,18.18000030517578,18.200000762939453,17.3799991607666,17.399999618530273,7711000,0.0,0.0
2019-11-04 00:00:00+08:00,17.299999237060547,17.299999237060547,15.699999809265137,15.960000038146973,13924500,0.0,0.0
2019-11-05 00:00:00+08:00,15.960000038146973,17.600000381469727,15.859999656677246,17.600000381469727,11941000,0.0,0.0
2019-11-06 00:00:00+08:00,17.579999923706055,19.600000381469727,17.239999771118164,19.600000381469727,18709400,0.0,0.0
2019-11-07 00:00:00+08:00,19.600000381469727,20.350000381469727,18.219999313354492,20.0,7554490,0.0,0.0
2019-11-08 00:00:00+08:00,19.920000076293945,20.700000762939453,19.020000457763672,19.34000015258789,5128000,0.0,0.0
2019-11-11 00:00:00+08:00,19.459999084472656,19.68000030517578,18.520000457763672,18.84000015258789,4729500,0.0,0.0
2019-11-12 00:00:00+08:00,19.020000457763672,20.299999237060547,18.739999771118164,20.100000381469727,4605390,0.0,0.0
2019-11-13 00:00:00+08:00,20.100000381469727,20.100000381469727,18.3799991607666,18.540000915527344,8077500,0.0,0.0
2019-11-14 00:00:00+08:00,18.600000381469727,19.479999542236328,18.600000381469727,19.059999465942383,8764500,0.0,0.0
2019-11-15 00:00:00+08:00,19.459999084472656,20.200000762939453,19.15999984741211,19.6200008392334,5734542,0.0,0.0
2019-11-18 00:00:00+08:00,20.200000762939453,23.350000381469727,20.049999237060547,21.899999618530273,13215001,0.0,0.0
2019-11-19 00:00:00+08:00,21.850000381469727,24.299999237060547,21.75,23.049999237060547,18319160,0.0,0.0
2019-11-20 00:00:00+08:00,23.0,23.600000381469727,21.5,21.549999237060547,9940000,0.0,0.0
2019-11-21 00:00:00+08:00,21.649999618530273,22.100000381469727,20.600000381469727,20.75,9265840,0.0,0.0
2019-11-22 00:00:00+08:00,21.100000381469727,22.299999237060547,21.100000381469727,22.149999618530273,7817334,0.0,0.0
2019-11-25 00:00:00+08:00,22.450000762939453,23.0,20.850000381469727,20.899999618530273,5938550,0.0,0.0
2019-11-26 00:00:00+08:00,21.049999237060547,22.200000762939453,20.450000762939453,21.700000762939453,4392560,0.0,0.0
2019-11-27 00:00:00+08:00,21.399999618530273,21.399999618530273,19.940000534057617,20.149999618530273,12426840,0.0,0.0
2019-11-28 00:00:00+08:00,20.149999618530273,20.149999618530273,18.0,18.520000457763672,16940000,0.0,0.0
2019-11-29 00:00:00+08:00,18.479999542236328,18.979999542236328,18.15999984741211,18.280000686645508,7193000,0.0,0.0
2019-12-02 00:00:00+08:00,18.399999618530273,19.399999618530273,18.15999984741211,18.940000534057617,5465000,0.0,0.0
2019-12-03 00:00:00+08:00,18.940000534057617,20.200000762939453,18.84000015258789,19.34000015258789,5991000,0.0,0.0
2019-12-04 00:00:00+08:00,19.200000762939453,19.440000534057617,18.6200008392334,19.260000228881836,3619500,0.0,0.0
2019-12-05 00:00:00+08:00,19.65999984741211,20.5,19.459999084472656,20.350000381469727,4162500,0.0,0.0
2019-12-06 00:00:00+08:00,20.75,21.149999618530273,19.899999618530273,19.940000534057617,4403000,0.0,0.0
2019-12-09 00:00:00+08:00,19.899999618530273,19.959999084472656,18.899999618530273,19.100000381469727,3752500,0.0,0.0
2019-12-10 00:00:00+08:00,19.5,19.5,18.459999084472656,18.780000686645508,4534500,0.0,0.0
2019-12-11 00:00:00+08:00,18.739999771118164,19.479999542236328,18.68000030517578,19.31999969482422,2550500,0.0,0.0
2019-12-12 00:00:00+08:00,19.299999237060547,20.350000381469727,19.239999771118164,19.899999618530273,1888000,0.0,0.0
2019-12-13 00:00:00+08:00,20.149999618530273,20.549999237060547,19.700000762939453,20.549999237060547,3944058,0.0,0.0
2019-12-16 00:00:00+08:00,20.149999618530273,20.850000381469727,19.760000228881836,19.81999969482422,3886500,0.0,0.0
2019-12-17 00:00:00+08:00,19.81999969482422,19.899999618530273,19.31999969482422,19.3799991607666,1994000,0.0,0.0
2019-12-18 00:00:00+08:00,19.700000762939453,19.700000762939453,18.540000915527344,18.719999313354492,3512400,0.0,0.0
2019-12-19 00:00:00+08:00,18.719999313354492,19.34000015258789,18.520000457763672,18.65999984741211,2999000,0.0,0.0
2019-12-20 00:00:00+08:00,18.780000686645508,18.780000686645508,17.899999618530273,18.360000610351562,4490500,0.0,0.0
2019-12-23 00:00:00+08:00,18.219999313354492,19.020000457763672,18.100000381469727,19.0,3528500,0.0,0.0
2019-12-24 00:00:00+08:00,19.0,19.219999313354492,18.299999237060547,18.940000534057617,1556000,0.0,0.0
2019-12-27 00:00:00+08:00,18.920000076293945,18.940000534057617,17.440000534057617,17.68000030517578,6983976,0.0,0.0
2019-12-30 00:00:00+08:00,17.760000228881836,18.65999984741211,17.700000762939453,18.260000228881836,3558000,0.0,0.0
2019-12-31 00:00:00+08:00,18.260000228881836,18.6200008392334,17.5,18.600000381469727,4511000,0.0,0.0
2020-01-02 00:00:00+08:00,18.18000030517578,18.979999542236328,17.68000030517578,18.5,7753940,0.0,0.0
2020-01-03 00:00:00+08:00,18.780000686645508,18.780000686645508,17.940000534057617,18.31999969482422,3248978,0.0,0.0
2020-01-06 00:00:00+08:00,18.200000762939453,19.18000030517578,18.200000762939453,18.899999618530273,3406500,0.0,0.0
2020-01-07 00:00:00+08:00,18.6200008392334,19.040000915527344,18.34000015258789,19.0,5117000,0.0,0.0
2020-01-08 00:00:00+08:00,18.860000610351562,20.600000381469727,18.84000015258789,20.0,7336826,0.0,0.0
2020-01-09 00:00:00+08:00,20.5,21.100000381469727,19.68000030517578,20.299999237060547,7557108,0.0,0.0
2020-01-10 00:00:00+08:00,20.299999237060547,21.0,19.760000228881836,19.899999618530273,4934500,0.0,0.0
2020-01-13 00:00:00+08:00,20.0,23.899999618530273,20.0,23.549999237060547,10920000,0.0,0.0
2020-01-14 00:00:00+08:00,23.799999237060547,25.149999618530273,22.850000381469727,23.649999618530273,6911500,0.0,0.0
2020-01-15 00:00:00+08:00,23.450000762939453,24.899999618530273,23.0,24.899999618530273,4506500,0.0,0.0
2020-01-16 00:00:00+08:00,24.399999618530273,25.399999618530273,24.200000762939453,25.049999237060547,3072500,0.0,0.0
2020-01-17 00:00:00+08:00,25.049999237060547,25.549999237060547,23.850000381469727,25.299999237060547,4725500,0.0,0.0
2020-01-20 00:00:00+08:00,25.299999237060547,25.799999237060547,24.25,24.600000381469727,4318700,0.0,0.0
2020-01-21 00:00:00+08:00,24.0,28.25,23.100000381469727,25.5,13823900,0.0,0.0
2020-01-22 00:00:00+08:00,26.0,26.5,24.100000381469727,25.049999237060547,4088830,0.0,0.0
2020-01-23 00:00:00+08:00,25.0,25.5,22.649999618530273,22.950000762939453,5439487,0.0,0.0
2020-01-24 00:00:00+08:00,22.950000762939453,25.5,22.950000762939453,25.350000381469727,2705500,0.0,0.0
2020-01-29 00:00:00+08:00,26.549999237060547,28.399999618530273,25.100000381469727,27.149999618530273,13148847,0.0,0.0
2020-01-30 00:00:00+08:00,27.149999618530273,27.649999618530273,25.200000762939453,26.100000381469727,5484500,0.0,0.0
2020-01-31 00:00:00+08:00,26.549999237060547,28.100000381469727,25.899999618530273,27.200000762939453,6375000,0.0,0.0
2020-02-03 00:00:00+08:00,28.0,29.5,25.649999618530273,27.200000762939453,13445964,0.0,0.0
2020-02-04 00:00:00+08:00,27.799999237060547,34.29999923706055,27.799999237060547,30.899999618530273,24560905,0.0,0.0
2020-02-05 00:00:00+08:00,31.600000381469727,32.900001525878906,30.0,30.75,12927392,0.0,0.0
2020-02-06 00:00:00+08:00,31.5,34.75,30.899999618530273,32.25,13615362,0.0,0.0
2020-02-07 00:00:00+08:00,32.29999923706055,39.349998474121094,32.29999923706055,37.349998474121094,17297800,0.0,0.0
2020-02-10 00:00:00+08:00,37.650001525878906,38.900001525878906,34.5,35.5,15343066,0.0,0.0
2020-02-11 00:00:00+08:00,37.29999923706055,38.5,32.29999923706055,32.900001525878906,19489908,0.0,0.0
2020-02-12 00:00:00+08:00,32.95000076293945,33.04999923706055,30.450000762939453,32.04999923706055,16121118,0.0,0.0
2020-02-13 00:00:00+08:00,32.54999923706055,33.5,31.799999237060547,33.04999923706055,9400000,0.0,0.0
2020-02-14 00:00:00+08:00,33.20000076293945,33.900001525878906,30.549999237060547,31.25,10280498,0.0,0.0
2020-02-17 00:00:00+08:00,31.200000762939453,33.29999923706055,30.899999618530273,32.25,8326528,0.0,0.0
2020-02-18 00:00:00+08:00,32.0,33.25,29.600000381469727,31.549999237060547,11991000,0.0,0.0
2020-02-19 00:00:00+08:00,31.799999237060547,32.900001525878906,30.549999237060547,31.549999237060547,4814000,0.0,0.0
2020-02-20 00:00:00+08:00,33.29999923706055,33.900001525878906,31.700000762939453,32.54999923706055,5566629,0.0,0.0
2020-02-21 00:00:00+08:00,32.25,32.75,31.0,31.049999237060547,6287200,0.0,0.0
2020-02-24 00:00:00+08:00,32.29999923706055,33.79999923706055,31.350000381469727,32.849998474121094,14466598,0.0,0.0
2020-02-25 00:00:00+08:00,33.099998474121094,35.5,33.04999923706055,35.099998474121094,9994640,0.0,0.0
2020-02-26 00:00:00+08:00,34.5,36.099998474121094,32.900001525878906,33.20000076293945,6116492,0.0,0.0
2020-02-27 00:00:00+08:00,32.79999923706055,35.20000076293945,32.70000076293945,34.95000076293945,4028550,0.0,0.0
2020-02-28 00:00:00+08:00,33.79999923706055,34.349998474121094,31.600000381469727,33.29999923706055,6441099,0.0,0.0
2020-03-02 00:00:00+08:00,33.29999923706055,33.79999923706055,31.399999618530273,32.04999923706055,6429750,0.0,0.0
2020-03-03 00:00:00+08:00,33.04999923706055,33.04999923706055,29.25,29.799999237060547,10021336,0.0,0.0
2020-03-04 00:00:00+08:00,30.0,30.299999237060547,27.100000381469727,29.850000381469727,12302016,0.0,0.0
2020-03-05 00:00:00+08:00,30.350000381469727,32.29999923706055,29.399999618530273,32.150001525878906,8719000,0.0,0.0
2020-03-06 00:00:00+08:00,32.0,33.75,31.700000762939453,33.29999923706055,9275250,0.0,0.0
2020-03-09 00:00:00+08:00,32.5,32.79999923706055,29.649999618530273,29.649999618530273,11396000,0.0,0.0
2020-03-10 00:00:00+08:00,30.75,32.20000076293945,29.549999237060547,30.75,6465508,0.0,0.0
2020-03-11 00:00:00+08:00,31.149999618530273,31.549999237060547,30.0,30.649999618530273,2436580,0.0,0.0
2020-03-12 00:00:00+08:00,30.0,30.950000762939453,29.0,29.799999237060547,5921550,0.0,0.0
2020-03-13 00:00:00+08:00,27.799999237060547,30.0,27.049999237060547,29.25,7526500,0.0,0.0
2020-03-16 00:00:00+08:00,28.799999237060547,30.5,27.350000381469727,27.600000381469727,7576547,0.0,0.0
2020-03-17 00:00:00+08:00,27.600000381469727,29.399999618530273,26.5,29.149999618530273,7106040,0.0,0.0
2020-03-18 00:00:00+08:00,29.049999237060547,32.75,27.5,27.850000381469727,10559500,0.0,0.0
2020-03-19 00:00:00+08:00,28.5,29.200000762939453,26.649999618530273,29.049999237060547,10310072,0.0,0.0
2020-03-20 00:00:00+08:00,29.549999237060547,30.600000381469727,28.899999618530273,30.0,12302598,0.0,0.0
2020-03-23 00:00:00+08:00,28.549999237060547,29.399999618530273,28.0,29.200000762939453,3697057,0.0,0.0
2020-03-24 00:00:00+08:00,30.049999237060547,30.600000381469727,27.649999618530273,28.399999618530273,7270940,0.0,0.0
2020-03-25 00:00:00+08:00,29.5,31.299999237060547,29.200000762939453,30.149999618530273,9458551,0.0,0.0
2020-03-26 00:00:00+08:00,30.399999618530273,30.850000381469727,29.200000762939453,29.299999237060547,3983985,0.0,0.0
2020-03-27 00:00:00+08:00,29.950000762939453,31.200000762939453,29.200000762939453,29.950000762939453,5579439,0.0,0.0
2020-03-30 00:00:00+08:00,29.25,29.850000381469727,28.200000762939453,28.799999237060547,4090500,0.0,0.0
2020-03-31 00:00:00+08:00,29.25,29.700000762939453,28.549999237060547,29.149999618530273,3738980,0.0,0.0
2020-04-01 00:00:00+08:00,28.600000381469727,30.450000762939453,27.149999618530273,27.200000762939453,8069848,0.0,0.0
2020-04-02 00:00:00+08:00,27.0,27.649999618530273,26.0,27.649999618530273,6561868,0.0,0.0
2020-04-03 00:00:00+08:00,27.5,28.350000381469727,26.5,28.299999237060547,4171000,0.0,0.0
2020-04-06 00:00:00+08:00,29.200000762939453,32.599998474121094,29.0,31.799999237060547,10116009,0.0,0.0
2020-04-07 00:00:00+08:00,32.5,32.650001525878906,30.299999237060547,31.799999237060547,8619414,0.0,0.0
2020-04-08 00:00:00+08:00,30.649999618530273,31.850000381469727,29.5,31.200000762939453,8765598,0.0,0.0
2020-04-09 00:00:00+08:00,31.450000762939453,33.45000076293945,31.049999237060547,31.850000381469727,6266749,0.0,0.0
2020-04-14 00:00:00+08:00,32.0,35.79999923706055,32.0,35.25,10282309,0.0,0.0
2020-04-15 00:00:00+08:00,35.04999923706055,36.599998474121094,33.650001525878906,34.599998474121094,6295608,0.0,0.0
2020-04-16 00:00:00+08:00,34.599998474121094,37.25,33.79999923706055,37.0,5660633,0.0,0.0
2020-04-17 00:00:00+08:00,37.54999923706055,37.95000076293945,35.29999923706055,35.599998474121094,4152000,0.0,0.0
2020-04-20 00:00:00+08:00,35.29999923706055,38.099998474121094,34.79999923706055,36.849998474121094,3369061,0.0,0.0
2020-04-21 00:00:00+08:00,37.45000076293945,37.45000076293945,34.54999923706055,35.25,5498010,0.0,0.0
2020-04-22 00:00:00+08:00,34.79999923706055,37.79999923706055,34.79999923706055,37.70000076293945,5822598,0.0,0.0
2020-04-23 00:00:00+08:00,37.849998474121094,39.0,36.5,37.79999923706055,3920500,0.0,0.0
2020-04-24 00:00:00+08:00,37.79999923706055,38.400001525878906,34.95000076293945,35.400001525878906,7945155,0.0,0.0
2020-04-27 00:00:00+08:00,35.5,36.45000076293945,34.95000076293945,34.95000076293945,4984930,0.0,0.0
2020-04-28 00:00:00+08:00,36.099998474121094,38.0,36.099998474121094,37.45000076293945,4942500,0.0,0.0
2020-04-29 00:00:00+08:00,37.79999923706055,38.099998474121094,36.900001525878906,37.70000076293945,4435500,0.0,0.0
2020-05-04 00:00:00+08:00,35.849998474121094,36.900001525878906,35.099998474121094,35.29999923706055,3364185,0.0,0.0
2020-05-05 00:00:00+08:00,35.849998474121094,36.29999923706055,34.95000076293945,35.25,2305500,0.0,0.0
2020-05-06 00:00:00+08:00,35.75,35.900001525878906,32.650001525878906,32.79999923706055,8635658,0.0,0.0
2020-05-07 00:00:00+08:00,33.0,34.150001525878906,32.75,33.349998474121094,3300598,0.0,0.0
2020-05-08 00:00:00+08:00,34.0,34.349998474121094,32.54999923706055,32.95000076293945,4349137,0.0,0.0
2020-05-11 00:00:00+08:00,32.95000076293945,34.150001525878906,32.54999923706055,33.95000076293945,4029230,0.0,0.0
2020-05-12 00:00:00+08:00,33.900001525878906,34.75,33.150001525878906,33.650001525878906,3407122,0.0,0.0
2020-05-13 00:00:00+08:00,33.599998474121094,34.349998474121094,32.79999923706055,33.599998474121094,4526849,0.0,0.0
2020-05-14 00:00:00+08:00,33.75,34.25,32.849998474121094,33.04999923706055,3048300,0.0,0.0
2020-05-15 00:00:00+08:00,33.0,33.45000076293945,32.599998474121094,33.20000076293945,3146963,0.0,0.0
2020-05-18 00:00:00+08:00,33.099998474121094,33.150001525878906,31.850000381469727,32.29999923706055,3471098,0.0,0.0
2020-05-19 00:00:00+08:00,32.04999923706055,34.849998474121094,32.04999923706055,34.599998474121094,6449753,0.0,0.0
2020-05-20 00:00:00+08:00,34.650001525878906,35.349998474121094,33.54999923706055,34.099998474121094,5093286,0.0,0.0
2020-05-21 00:00:00+08:00,33.900001525878906,35.0,32.099998474121094,32.900001525878906,6492421,0.0,0.0
2020-05-22 00:00:00+08:00,32.5,32.5,30.5,31.049999237060547,7168259,0.0,0.0
2020-05-25 00:00:00+08:00,30.899999618530273,32.04999923706055,30.049999237060547,31.549999237060547,3489125,0.0,0.0
2020-05-26 00:00:00+08:00,31.649999618530273,32.29999923706055,29.549999237060547,29.850000381469727,17946098,0.0,0.0
2020-05-27 00:00:00+08:00,30.049999237060547,30.549999237060547,28.399999618530273,29.200000762939453,6409579,0.0,0.0
2020-05-28 00:00:00+08:00,28.549999237060547,30.899999618530273,28.549999237060547,29.850000381469727,6170668,0.0,0.0
2020-05-29 00:00:00+08:00,30.0,31.399999618530273,29.850000381469727,31.350000381469727,23484007,0.0,0.0
2020-06-01 00:00:00+08:00,32.0,32.79999923706055,31.649999618530273,32.599998474121094,4726553,0.0,0.0
2020-06-02 00:00:00+08:00,32.29999923706055,34.900001525878906,32.20000076293945,34.29999923706055,4940590,0.0,0.0
2020-06-03 00:00:00+08:00,35.0,35.5,34.349998474121094,34.900001525878906,4799626,0.0,0.0
2020-06-04 00:00:00+08:00,35.0,36.599998474121094,34.5,35.650001525878906,4892500,0.0,0.0
2020-06-05 00:00:00+08:00,35.650001525878906,35.650001525878906,33.20000076293945,33.5,4598541,0.0,0.0
2020-06-08 00:00:00+08:00,33.5,33.650001525878906,31.299999237060547,32.0,3489093,0.0,0.0
2020-06-09 00:00:00+08:00,32.45000076293945,32.849998474121094,31.350000381469727,31.75,2946120,0.0,0.0
2020-06-10 00:00:00+08:00,31.799999237060547,32.5,31.399999618530273,31.950000762939453,1894288,0.0,0.0
2020-06-11 00:00:00+08:00,32.04999923706055,33.099998474121094,31.600000381469727,31.75,3072976,0.0,0.0
2020-06-12 00:00:00+08:00,31.049999237060547,31.600000381469727,30.649999618530273,30.649999618530273,3722500,0.0,0.0
2020-06-15 00:00:00+08:00,31.200000762939453,32.349998474121094,29.950000762939453,30.600000381469727,6673485,0.0,0.0
2020-06-16 00:00:00+08:00,31.350000381469727,31.649999618530273,29.700000762939453,30.75,6594134,0.0,0.0
2020-06-17 00:00:00+08:00,31.950000762939453,34.20000076293945,31.149999618530273,33.900001525878906,11441145,0.0,0.0
2020-06-18 00:00:00+08:00,34.599998474121094,35.5,33.54999923706055,34.29999923706055,5993117,0.0,0.0
2020-06-19 00:00:00+08:00,35.0,35.099998474121094,32.70000076293945,33.849998474121094,3433500,0.0,0.0
2020-06-22 00:00:00+08:00,34.099998474121094,34.20000076293945,31.25,32.20000076293945,5480515,0.0,0.0
2020-06-23 00:00:00+08:00,32.349998474121094,34.29999923706055,31.399999618530273,34.29999923706055,3015500,0.0,0.0
2020-06-24 00:00:00+08:00,34.5,34.849998474121094,33.75,34.20000076293945,1739592,0.0,0.0
2020-06-26 00:00:00+08:00,34.849998474121094,34.849998474121094,32.650001525878906,32.95000076293945,1628847,0.0,0.0
2020-06-29 00:00:00+08:00,32.849998474121094,32.849998474121094,30.700000762939453,31.200000762939453,5642582,0.0,0.0
2020-06-30 00:00:00+08:00,31.799999237060547,32.29999923706055,30.5,31.100000381469727,5080210,0.0,0.0
2020-07-02 00:00:00+08:00,31.299999237060547,31.899999618530273,30.149999618530273,31.200000762939453,8371669,0.0,0.0
2020-07-03 00:00:00+08:00,31.649999618530273,31.950000762939453,30.75,31.549999237060547,6191600,0.0,0.0
2020-07-06 00:00:00+08:00,31.649999618530273,32.0,30.850000381469727,30.950000762939453,8304351,0.0,0.0
2020-07-07 00:00:00+08:00,31.200000762939453,31.299999237060547,29.399999618530273,29.75,13003598,0.0,0.0
2020-07-08 00:00:00+08:00,29.950000762939453,32.099998474121094,29.75,32.0,10686869,0.0,0.0
2020-07-09 00:00:00+08:00,32.5,36.20000076293945,32.04999923706055,35.5,17352008,0.0,0.0
2020-07-10 00:00:00+08:00,36.650001525878906,36.650001525878906,33.599998474121094,34.95000076293945,8380652,0.0,0.0
2020-07-13 00:00:00+08:00,35.25,39.20000076293945,34.5,38.099998474121094,16202476,0.0,0.0
2020-07-14 00:00:00+08:00,38.0,39.75,36.79999923706055,38.900001525878906,9912146,0.0,0.0
2020-07-15 00:00:00+08:00,39.95000076293945,42.849998474121094,39.5,41.79999923706055,12745533,0.0,0.0
2020-07-16 00:00:00+08:00,42.0,42.5,37.0,37.849998474121094,13449534,0.0,0.0
2020-07-17 00:00:00+08:00,38.29999923706055,39.599998474121094,36.349998474121094,39.150001525878906,8939707,0.0,0.0
2020-07-20 00:00:00+08:00,39.95000076293945,40.599998474121094,37.599998474121094,38.95000076293945,6140134,0.0,0.0
2020-07-21 00:00:00+08:00,39.849998474121094,42.650001525878906,39.54999923706055,41.70000076293945,6889264,0.0,0.0
2020-07-22 00:00:00+08:00,42.150001525878906,43.45000076293945,38.79999923706055,39.5,7439333,0.0,0.0
2020-07-23 00:00:00+08:00,40.25,41.70000076293945,38.29999923706055,40.0,5473536,0.0,0.0
2020-07-24 00:00:00+08:00,39.349998474121094,39.95000076293945,36.54999923706055,37.099998474121094,6449638,0.0,0.0
2020-07-27 00:00:00+08:00,37.400001525878906,38.75,35.099998474121094,36.0,6488980,0.0,0.0
2020-07-28 00:00:00+08:00,36.79999923706055,37.45000076293945,35.849998474121094,37.20000076293945,3410179,0.0,0.0
2020-07-29 00:00:00+08:00,36.0,36.70000076293945,33.349998474121094,34.349998474121094,19248622,0.0,0.0
2020-07-30 00:00:00+08:00,34.54999923706055,35.099998474121094,32.29999923706055,34.45000076293945,9935953,0.0,0.0
2020-07-31 00:00:00+08:00,35.400001525878906,37.29999923706055,34.75,35.900001525878906,5685983,0.0,0.0
2020-08-03 00:00:00+08:00,36.5,36.5,34.099998474121094,35.70000076293945,5545371,0.0,0.0
2020-08-04 00:00:00+08:00,37.0,37.29999923706055,35.54999923706055,36.599998474121094,7306282,0.0,0.0
2020-08-05 00:00:00+08:00,37.20000076293945,39.599998474121094,36.400001525878906,39.0,9010424,0.0,0.0
2020-08-06 00:00:00+08:00,39.650001525878906,39.900001525878906,38.150001525878906,39.900001525878906,3982625,0.0,0.0
2020-08-07 00:00:00+08:00,40.0,40.79999923706055,37.900001525878906,39.849998474121094,3859276,0.0,0.0
2020-08-10 00:00:00+08:00,39.20000076293945,39.45000076293945,36.849998474121094,37.45000076293945,5142102,0.0,0.0
2020-08-11 00:00:00+08:00,37.45000076293945,37.900001525878906,34.599998474121094,34.70000076293945,8486333,0.0,0.0
2020-08-12 00:00:00+08:00,34.75,34.79999923706055,32.45000076293945,33.29999923706055,7394000,0.0,0.0
2020-08-13 00:00:00+08:00,33.349998474121094,34.349998474121094,32.5,33.099998474121094,3865605,0.0,0.0
2020-08-14 00:00:00+08:00,33.04999923706055,33.599998474121094,32.349998474121094,33.45000076293945,5112949,0.0,0.0
2020-08-17 00:00:00+08:00,33.099998474121094,33.75,32.20000076293945,33.75,5018773,0.0,0.0
2020-08-18 00:00:00+08:00,34.150001525878906,36.0,33.849998474121094,35.599998474121094,5837635,0.0,0.0
2020-08-19 00:00:00+08:00,35.54999923706055,36.599998474121094,33.349998474121094,33.75,3410263,0.0,0.0
2020-08-20 00:00:00+08:00,34.25,34.25,32.5,33.29999923706055,2778584,0.0,0.0
2020-08-21 00:00:00+08:00,33.29999923706055,34.29999923706055,32.849998474121094,34.0,3843455,0.0,0.0
2020-08-24 00:00:00+08:00,34.650001525878906,35.0,32.29999923706055,33.349998474121094,8881612,0.0,0.0
2020-08-25 00:00:00+08:00,34.0,35.95000076293945,33.349998474121094,35.04999923706055,7271600,0.0,0.0
2020-08-26 00:00:00+08:00,35.599998474121094,37.0,35.29999923706055,36.20000076293945,7205764,0.0,0.0
2020-08-27 00:00:00+08:00,35.29999923706055,37.5,35.25,36.54999923706055,6280220,0.0,0.0
2020-08-28 00:00:00+08:00,37.79999923706055,37.79999923706055,35.70000076293945,36.79999923706055,5322100,0.0,0.0
2020-08-31 00:00:00+08:00,37.20000076293945,38.20000076293945,36.349998474121094,37.099998474121094,7908741,0.0,0.0
2020-09-01 00:00:00+08:00,37.150001525878906,37.45000076293945,36.0,36.25,3656966,0.0,0.0
2020-09-02 00:00:00+08:00,37.0,37.75,36.0,36.75,5124283,0.0,0.0
2020-09-03 00:00:00+08:00,36.75,37.5,34.54999923706055,35.45000076293945,4972814,0.0,0.0
2020-09-04 00:00:00+08:00,34.5,34.5,32.5,33.79999923706055,5569540,0.0,0.0
2020-09-07 00:00:00+08:00,34.150001525878906,34.54999923706055,33.04999923706055,33.650001525878906,4554602,0.0,0.0
2020-09-08 00:00:00+08:00,33.650001525878906,34.150001525878906,31.399999618530273,32.349998474121094,4927050,0.0,0.0
2020-09-09 00:00:00+08:00,32.5,34.349998474121094,31.700000762939453,33.54999923706055,7537190,0.0,0.0
2020-09-10 00:00:00+08:00,34.04999923706055,35.0,33.0,33.0,3691380,0.0,0.0
2020-09-11 00:00:00+08:00,33.20000076293945,33.900001525878906,32.849998474121094,33.5,2474760,0.0,0.0
2020-09-14 00:00:00+08:00,34.0,36.5,33.400001525878906,35.599998474121094,7133222,0.0,0.0
2020-09-15 00:00:00+08:00,35.0,36.599998474121094,35.0,36.29999923706055,3108333,0.0,0.0
2020-09-16 00:00:00+08:00,36.599998474121094,36.79999923706055,35.75,36.0,2076173,0.0,0.0
2020-09-17 00:00:00+08:00,35.20000076293945,36.0,34.150001525878906,35.45000076293945,2298787,0.0,0.0
2020-09-18 00:00:00+08:00,34.54999923706055,36.70000076293945,34.54999923706055,36.650001525878906,3551700,0.0,0.0
2020-09-21 00:00:00+08:00,36.650001525878906,37.20000076293945,35.900001525878906,36.0,2125067,0.0,0.0
2020-09-22 00:00:00+08:00,36.0,36.95000076293945,35.45000076293945,36.04999923706055,1744186,0.0,0.0
2020-09-23 00:00:00+08:00,36.20000076293945,37.0,35.900001525878906,36.29999923706055,1202548,0.0,0.0
2020-09-24 00:00:00+08:00,35.900001525878906,36.29999923706055,33.650001525878906,33.900001525878906,2315300,0.0,0.0
2020-09-25 00:00:00+08:00,34.650001525878906,35.5,32.79999923706055,33.20000076293945,3001708,0.0,0.0
2020-09-28 00:00:00+08:00,33.5,33.900001525878906,32.45000076293945,33.04999923706055,2794615,0.0,0.0
2020-09-29 00:00:00+08:00,33.099998474121094,33.70000076293945,32.900001525878906,33.04999923706055,855288,0.0,0.0
2020-09-30 00:00:00+08:00,33.0,33.349998474121094,32.599998474121094,33.099998474121094,1296299,0.0,0.0
2020-10-05 00:00:00+08:00,34.0,34.0,31.850000381469727,31.950000762939453,2178524,0.0,0.0
2020-10-06 00:00:00+08:00,31.950000762939453,33.20000076293945,31.799999237060547,33.0,1037958,0.0,0.0
2020-10-07 00:00:00+08:00,33.04999923706055,33.70000076293945,32.5,33.04999923706055,1474928,0.0,0.0
2020-10-08 00:00:00+08:00,33.04999923706055,33.29999923706055,32.650001525878906,33.099998474121094,954284,0.0,0.0
2020-10-09 00:00:00+08:00,33.04999923706055,33.70000076293945,32.650001525878906,33.400001525878906,2302465,0.0,0.0
2020-10-12 00:00:00+08:00,33.54999923706055,34.599998474121094,31.950000762939453,34.54999923706055,9011521,0.0,0.0
2020-10-14 00:00:00+08:00,34.0,34.599998474121094,32.900001525878906,33.849998474121094,4109211,0.0,0.0
2020-10-15 00:00:00+08:00,33.79999923706055,33.79999923706055,31.899999618530273,32.150001525878906,6175676,0.0,0.0
2020-10-16 00:00:00+08:00,32.5,32.5,30.350000381469727,30.850000381469727,6935088,0.0,0.0
2020-10-19 00:00:00+08:00,31.0,31.299999237060547,30.0,30.75,2979211,0.0,0.0
2020-10-20 00:00:00+08:00,30.5,31.700000762939453,30.5,31.549999237060547,2501153,0.0,0.0
2020-10-21 00:00:00+08:00,31.049999237060547,31.5,30.350000381469727,30.850000381469727,4717200,0.0,0.0
2020-10-22 00:00:00+08:00,30.100000381469727,30.399999618530273,29.100000381469727,29.5,9580045,0.0,0.0
2020-10-23 00:00:00+08:00,29.399999618530273,29.399999618530273,26.799999237060547,27.0,14406179,0.0,0.0
2020-10-27 00:00:00+08:00,27.0,27.299999237060547,25.649999618530273,25.950000762939453,7293497,0.0,0.0
2020-10-28 00:00:00+08:00,25.799999237060547,26.5,25.399999618530273,26.299999237060547,4845426,0.0,0.0
2020-10-29 00:00:00+08:00,26.25,27.25,25.25,25.649999618530273,7085652,0.0,0.0
2020-10-30 00:00:00+08:00,25.5,26.200000762939453,24.649999618530273,25.049999237060547,4748140,0.0,0.0
2020-11-02 00:00:00+08:00,25.0,25.950000762939453,24.5,25.0,4330962,0.0,0.0
2020-11-03 00:00:00+08:00,25.5,25.75,24.700000762939453,25.700000762939453,3753013,0.0,0.0
2020-11-04 00:00:00+08:00,25.0,25.75,24.0,25.649999618530273,6199426,0.0,0.0
2020-11-05 00:00:00+08:00,26.0,27.25,25.700000762939453,26.200000762939453,6049486,0.0,0.0
2020-11-06 00:00:00+08:00,26.299999237060547,26.950000762939453,25.600000381469727,26.950000762939453,7403757,0.0,0.0
2020-11-09 00:00:00+08:00,27.549999237060547,27.700000762939453,26.200000762939453,27.450000762939453,8865541,0.0,0.0
2020-11-10 00:00:00+08:00,26.600000381469727,27.299999237060547,25.600000381469727,26.100000381469727,7486873,0.0,0.0
2020-11-11 00:00:00+08:00,26.100000381469727,26.350000381469727,25.25,25.600000381469727,4639469,0.0,0.0
2020-11-12 00:00:00+08:00,25.649999618530273,27.299999237060547,25.649999618530273,26.600000381469727,7501394,0.0,0.0
2020-11-13 00:00:00+08:00,26.600000381469727,27.100000381469727,26.149999618530273,27.100000381469727,5547160,0.0,0.0
2020-11-16 00:00:00+08:00,27.850000381469727,30.649999618530273,27.299999237060547,30.100000381469727,10214015,0.0,0.0
2020-11-17 00:00:00+08:00,30.5,31.25,28.950000762939453,31.100000381469727,12224868,0.0,0.0
2020-11-18 00:00:00+08:00,31.100000381469727,31.450000762939453,30.25,31.149999618530273,4183299,0.0,0.0
2020-11-19 00:00:00+08:00,30.600000381469727,32.349998474121094,30.600000381469727,32.099998474121094,6153387,0.0,0.0
2020-11-20 00:00:00+08:00,31.299999237060547,32.95000076293945,31.299999237060547,32.54999923706055,3917837,0.0,0.0
2020-11-23 00:00:00+08:00,31.899999618530273,32.95000076293945,31.200000762939453,32.5,5083434,0.0,0.0
2020-11-24 00:00:00+08:00,32.54999923706055,32.95000076293945,31.75,32.400001525878906,3400993,0.0,0.0
2020-11-25 00:00:00+08:00,32.5,32.79999923706055,30.850000381469727,31.649999618530273,4544490,0.0,0.0
2020-11-26 00:00:00+08:00,31.700000762939453,32.70000076293945,31.450000762939453,32.400001525878906,3222285,0.0,0.0
2020-11-27 00:00:00+08:00,32.400001525878906,32.599998474121094,31.299999237060547,31.450000762939453,2500712,0.0,0.0
2020-11-30 00:00:00+08:00,31.450000762939453,32.400001525878906,30.600000381469727,31.600000381469727,6617241,0.0,0.0
2020-12-01 00:00:00+08:00,31.700000762939453,32.70000076293945,30.600000381469727,32.29999923706055,4531612,0.0,0.0
2020-12-02 00:00:00+08:00,32.29999923706055,32.70000076293945,31.350000381469727,32.099998474121094,2522500,0.0,0.0
2020-12-03 00:00:00+08:00,31.600000381469727,33.0,31.600000381469727,32.54999923706055,2814216,0.0,0.0
2020-12-04 00:00:00+08:00,33.0,33.0,31.0,31.0,3826844,0.0,0.0
2020-12-07 00:00:00+08:00,31.0,31.799999237060547,29.5,30.350000381469727,7109542,0.0,0.0
2020-12-08 00:00:00+08:00,30.350000381469727,31.200000762939453,28.799999237060547,29.049999237060547,7614560,0.0,0.0
2020-12-09 00:00:00+08:00,29.0,29.600000381469727,27.200000762939453,27.600000381469727,8245408,0.0,0.0
2020-12-10 00:00:00+08:00,27.75,27.75,26.0,26.850000381469727,6061918,0.0,0.0
2020-12-11 00:00:00+08:00,27.100000381469727,28.049999237060547,26.899999618530273,27.350000381469727,7215214,0.0,0.0
2020-12-14 00:00:00+08:00,27.399999618530273,29.299999237060547,27.350000381469727,28.200000762939453,6498071,0.0,0.0
2020-12-15 00:00:00+08:00,28.450000762939453,28.75,27.149999618530273,28.100000381469727,3867464,0.0,0.0
2020-12-16 00:00:00+08:00,28.100000381469727,28.549999237060547,27.399999618530273,28.399999618530273,2482500,0.0,0.0
2020-12-17 00:00:00+08:00,28.200000762939453,28.950000762939453,27.799999237060547,28.100000381469727,4058907,0.0,0.0
2020-12-18 00:00:00+08:00,28.100000381469727,28.5,27.100000381469727,27.200000762939453,4178700,0.0,0.0
2020-12-21 00:00:00+08:00,27.25,28.0,26.450000762939453,27.600000381469727,6208686,0.0,0.0
2020-12-22 00:00:00+08:00,27.399999618530273,28.149999618530273,26.0,26.450000762939453,5728972,0.0,0.0
2020-12-23 00:00:00+08:00,26.649999618530273,27.200000762939453,26.0,26.25,5889777,0.0,0.0
2020-12-24 00:00:00+08:00,26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0,0.0,0.0
2020-12-28 00:00:00+08:00,25.700000762939453,26.950000762939453,24.799999237060547,26.600000381469727,6436000,0.0,0.0
2020-12-29 00:00:00+08:00,26.700000762939453,27.0,25.600000381469727,25.600000381469727,4282594,0.0,0.0
2020-12-30 00:00:00+08:00,25.75,26.5,25.200000762939453,26.350000381469727,3699761,0.0,0.0
2020-12-31 00:00:00+08:00,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0,0.0,0.0
2021-01-04 00:00:00+08:00,27.600000381469727,27.600000381469727,26.799999237060547,26.850000381469727,4688661,0.0,0.0
2021-01-05 00:00:00+08:00,26.850000381469727,26.850000381469727,25.600000381469727,26.700000762939453,4458797,0.0,0.0
2021-01-06 00:00:00+08:00,27.200000762939453,28.200000762939453,26.700000762939453,28.049999237060547,6540306,0.0,0.0
2021-01-07 00:00:00+08:00,28.25,28.25,26.299999237060547,26.450000762939453,3685811,0.0,0.0
2021-01-08 00:00:00+08:00,26.700000762939453,26.700000762939453,25.600000381469727,26.100000381469727,6390784,0.0,0.0
2021-01-11 00:00:00+08:00,26.399999618530273,26.5,25.25,25.899999618530273,4732814,0.0,0.0
2021-01-12 00:00:00+08:00,26.299999237060547,26.299999237060547,25.0,25.049999237060547,5680068,0.0,0.0
2021-01-13 00:00:00+08:00,25.200000762939453,25.350000381469727,24.649999618530273,24.700000762939453,4821500,0.0,0.0
2021-01-14 00:00:00+08:00,24.950000762939453,25.950000762939453,24.600000381469727,25.399999618530273,8856900,0.0,0.0
2021-01-15 00:00:00+08:00,25.5,25.5,22.5,23.299999237060547,15145566,0.0,0.0
2021-01-18 00:00:00+08:00,22.850000381469727,23.049999237060547,21.799999237060547,22.25,9501702,0.0,0.0
2021-01-19 00:00:00+08:00,22.450000762939453,24.350000381469727,22.450000762939453,23.850000381469727,14097700,0.0,0.0
2021-01-20 00:00:00+08:00,24.5,25.0,24.0,24.899999618530273,8498487,0.0,0.0
2021-01-21 00:00:00+08:00,25.799999237060547,26.700000762939453,25.149999618530273,25.700000762939453,16274728,0.0,0.0
2021-01-22 00:00:00+08:00,28.850000381469727,29.700000762939453,27.350000381469727,27.5,21151070,0.0,0.0
2021-01-25 00:00:00+08:00,27.799999237060547,27.850000381469727,25.049999237060547,26.0,14086621,0.0,0.0
2021-01-26 00:00:00+08:00,26.5,26.5,24.350000381469727,25.450000762939453,10105714,0.0,0.0
2021-01-27 00:00:00+08:00,25.899999618530273,28.0,25.350000381469727,28.0,11255601,0.0,0.0
2021-01-28 00:00:00+08:00,28.049999237060547,30.049999237060547,27.0,28.299999237060547,20353420,0.0,0.0
2021-01-29 00:00:00+08:00,28.299999237060547,29.100000381469727,26.5,27.399999618530273,6398578,0.0,0.0
2021-02-01 00:00:00+08:00,27.399999618530273,27.950000762939453,25.549999237060547,26.299999237060547,6414596,0.0,0.0
2021-02-02 00:00:00+08:00,26.049999237060547,27.049999237060547,25.850000381469727,26.5,5432754,0.0,0.0
2021-02-03 00:00:00+08:00,26.850000381469727,26.950000762939453,25.899999618530273,26.549999237060547,3513347,0.0,0.0
2021-02-04 00:00:00+08:00,26.100000381469727,26.799999237060547,25.049999237060547,25.299999237060547,4498725,0.0,0.0
2021-02-05 00:00:00+08:00,25.5,25.700000762939453,24.600000381469727,24.950000762939453,4490025,0.0,0.0
2021-02-08 00:00:00+08:00,24.950000762939453,25.899999618530273,24.350000381469727,25.350000381469727,4079100,0.0,0.0
2021-02-09 00:00:00+08:00,25.950000762939453,26.299999237060547,24.950000762939453,25.100000381469727,1302124,0.0,0.0
2021-02-10 00:00:00+08:00,25.850000381469727,25.850000381469727,25.049999237060547,25.799999237060547,2381994,0.0,0.0
2021-02-11 00:00:00+08:00,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0,0.0,0.0
2021-02-16 00:00:00+08:00,26.0,26.600000381469727,25.799999237060547,26.0,2962200,0.0,0.0
2021-02-17 00:00:00+08:00,26.149999618530273,27.0,25.299999237060547,26.950000762939453,3717024,0.0,0.0
2021-02-18 00:00:00+08:00,27.0,27.399999618530273,25.700000762939453,25.850000381469727,5354730,0.0,0.0
2021-02-19 00:00:00+08:00,25.5,26.399999618530273,25.299999237060547,25.700000762939453,4493230,0.0,0.0
2021-02-22 00:00:00+08:00,26.299999237060547,26.299999237060547,25.100000381469727,25.100000381469727,5987310,0.0,0.0
2021-02-23 00:00:00+08:00,25.600000381469727,25.899999618530273,24.049999237060547,24.5,6922663,0.0,0.0
2021-02-24 00:00:00+08:00,24.200000762939453,24.399999618530273,22.5,23.0,7294750,0.0,0.0
2021-02-25 00:00:00+08:00,23.5,23.700000762939453,22.200000762939453,22.350000381469727,6332122,0.0,0.0
2021-02-26 00:00:00+08:00,21.75,22.299999237060547,21.049999237060547,21.700000762939453,11046171,0.0,0.0
2021-03-01 00:00:00+08:00,21.850000381469727,22.5,20.450000762939453,21.299999237060547,6144420,0.0,0.0
2021-03-02 00:00:00+08:00,21.350000381469727,21.75,20.200000762939453,20.350000381469727,8718902,0.0,0.0
2021-03-03 00:00:00+08:00,20.350000381469727,20.700000762939453,20.200000762939453,20.649999618530273,5718123,0.0,0.0
2021-03-04 00:00:00+08:00,20.649999618530273,20.649999618530273,19.700000762939453,20.049999237060547,5324378,0.0,0.0
2021-03-05 00:00:00+08:00,19.5,20.700000762939453,19.100000381469727,20.100000381469727,4832256,0.0,0.0
2021-03-08 00:00:00+08:00,21.149999618530273,21.149999618530273,18.299999237060547,18.68000030517578,5493061,0.0,0.0
2021-03-09 00:00:00+08:00,18.940000534057617,20.25,18.200000762939453,19.719999313354492,5556715,0.0,0.0
2021-03-10 00:00:00+08:00,20.049999237060547,20.5,19.020000457763672,19.479999542236328,6577264,0.0,0.0
2021-03-11 00:00:00+08:00,19.31999969482422,19.68000030517578,18.280000686645508,19.1200008392334,7514017,0.0,0.0
2021-03-12 00:00:00+08:00,19.280000686645508,19.579999923706055,18.68000030517578,18.739999771118164,5056309,0.0,0.0
2021-03-15 00:00:00+08:00,18.5,19.15999984741211,18.280000686645508,18.579999923706055,4846846,0.0,0.0
2021-03-16 00:00:00+08:00,18.719999313354492,19.219999313354492,18.31999969482422,19.200000762939453,4758735,0.0,0.0
2021-03-17 00:00:00+08:00,19.0,19.860000610351562,18.940000534057617,19.68000030517578,3354073,0.0,0.0
2021-03-18 00:00:00+08:00,19.520000457763672,20.600000381469727,19.459999084472656,19.639999389648438,4099091,0.0,0.0
2021-03-19 00:00:00+08:00,19.639999389648438,19.639999389648438,18.6200008392334,19.360000610351562,3440735,0.0,0.0
2021-03-22 00:00:00+08:00,19.360000610351562,19.700000762939453,18.860000610351562,19.5,3180500,0.0,0.0
2021-03-23 00:00:00+08:00,19.899999618530273,19.899999618530273,18.040000915527344,18.260000228881836,4284948,0.0,0.0
2021-03-24 00:00:00+08:00,18.34000015258789,18.34000015258789,17.399999618530273,17.639999389648438,4227031,0.0,0.0
2021-03-25 00:00:00+08:00,17.639999389648438,18.420000076293945,16.899999618530273,18.399999618530273,4167369,0.0,0.0
2021-03-26 00:00:00+08:00,18.799999237060547,18.799999237060547,17.079999923706055,17.299999237060547,8775406,0.0,0.0
2021-03-29 00:00:00+08:00,15.65999984741211,17.959999084472656,15.600000381469727,17.719999313354492,12055090,0.0,0.0
2021-03-30 00:00:00+08:00,17.5,18.479999542236328,17.239999771118164,17.600000381469727,6153706,0.0,0.0
2021-03-31 00:00:00+08:00,17.6200008392334,18.31999969482422,17.399999618530273,17.700000762939453,3467263,0.0,0.0
2021-04-01 00:00:00+08:00,17.700000762939453,18.1200008392334,17.600000381469727,18.1200008392334,1635531,0.0,0.0
2021-04-07 00:00:00+08:00,18.1200008392334,18.600000381469727,17.739999771118164,17.799999237060547,2719326,0.0,0.0
2021-04-08 00:00:00+08:00,17.479999542236328,18.479999542236328,17.479999542236328,17.8799991607666,1835363,0.0,0.0
2021-04-09 00:00:00+08:00,17.8799991607666,18.239999771118164,17.200000762939453,17.31999969482422,1478700,0.0,0.0
2021-04-12 00:00:00+08:00,17.31999969482422,17.31999969482422,16.5,16.600000381469727,2604547,0.0,0.0
2021-04-13 00:00:00+08:00,16.600000381469727,17.31999969482422,16.219999313354492,16.65999984741211,2811427,0.0,0.0
2021-04-14 00:00:00+08:00,16.68000030517578,17.3799991607666,16.68000030517578,17.100000381469727,2924418,0.0,0.0
2021-04-15 00:00:00+08:00,17.079999923706055,17.079999923706055,15.920000076293945,16.260000228881836,3402251,0.0,0.0
2021-04-16 00:00:00+08:00,16.479999542236328,16.479999542236328,15.600000381469727,16.0,5719191,0.0,0.0
2021-04-19 00:00:00+08:00,16.0,16.520000457763672,15.880000114440918,16.5,3181111,0.0,0.0
2021-04-20 00:00:00+08:00,16.200000762939453,16.799999237060547,16.139999389648438,16.559999465942383,2031621,0.0,0.0
2021-04-21 00:00:00+08:00,16.559999465942383,17.059999465942383,16.0,16.260000228881836,2407606,0.0,0.0
2021-04-22 00:00:00+08:00,16.200000762939453,16.360000610351562,15.0,15.239999771118164,8547649,0.0,0.0
2021-04-23 00:00:00+08:00,15.34000015258789,15.720000267028809,15.039999961853027,15.619999885559082,4062116,0.0,0.0
2021-04-26 00:00:00+08:00,15.800000190734863,16.299999237060547,15.5600004196167,15.680000305175781,3796878,0.0,0.0
2021-04-27 00:00:00+08:00,15.779999732971191,16.1200008392334,15.760000228881836,16.0,1959757,0.0,0.0
2021-04-28 00:00:00+08:00,15.819999694824219,15.960000038146973,15.199999809265137,15.319999694824219,3527146,0.0,0.0
2021-04-29 00:00:00+08:00,15.4399995803833,15.899999618530273,15.020000457763672,15.239999771118164,2465487,0.0,0.0
2021-04-30 00:00:00+08:00,15.260000228881836,15.279999732971191,14.619999885559082,14.9399995803833,2140500,0.0,0.0
2021-05-03 00:00:00+08:00,14.9399995803833,14.9399995803833,14.399999618530273,14.5,1044026,0.0,0.0
2021-05-04 00:00:00+08:00,14.600000381469727,14.600000381469727,13.859999656677246,14.020000457763672,2263789,0.0,0.0
2021-05-05 00:00:00+08:00,14.0,14.199999809265137,13.65999984741211,13.760000228881836,2526571,0.0,0.0
2021-05-06 00:00:00+08:00,13.800000190734863,14.079999923706055,12.819999694824219,13.039999961853027,8904762,0.0,0.0
2021-05-07 00:00:00+08:00,13.039999961853027,13.039999961853027,12.380000114440918,12.5600004196167,6348872,0.0,0.0
2021-05-10 00:00:00+08:00,12.5600004196167,12.720000267028809,12.100000381469727,12.199999809265137,13870500,0.0,0.0
2021-05-11 00:00:00+08:00,12.100000381469727,13.720000267028809,11.5,13.420000076293945,16872594,0.0,0.0
2021-05-12 00:00:00+08:00,13.359999656677246,13.899999618530273,12.819999694824219,13.819999694824219,6764000,0.0,0.0
2021-05-13 00:00:00+08:00,13.699999809265137,13.699999809265137,12.880000114440918,12.960000038146973,5275704,0.0,0.0
2021-05-14 00:00:00+08:00,12.640000343322754,12.680000305175781,12.039999961853027,12.279999732971191,6541000,0.0,0.0
2021-05-17 00:00:00+08:00,12.34000015258789,13.5600004196167,12.34000015258789,12.920000076293945,6649670,0.0,0.0
2021-05-18 00:00:00+08:00,12.800000190734863,13.399999618530273,12.800000190734863,13.300000190734863,2970886,0.0,0.0
2021-05-20 00:00:00+08:00,13.300000190734863,13.520000457763672,12.5600004196167,12.920000076293945,4179052,0.0,0.0
2021-05-21 00:00:00+08:00,13.279999732971191,13.279999732971191,12.600000381469727,12.720000267028809,4745148,0.0,0.0
2021-05-24 00:00:00+08:00,12.5,12.859999656677246,12.0,12.0600004196167,6718585,0.0,0.0
2021-05-25 00:00:00+08:00,11.100000381469727,12.800000190734863,11.100000381469727,12.279999732971191,12497500,0.0,0.0
2021-05-26 00:00:00+08:00,12.9399995803833,13.479999542236328,12.420000076293945,12.5600004196167,11053319,0.0,0.0
2021-05-27 00:00:00+08:00,12.300000190734863,13.640000343322754,12.220000267028809,13.640000343322754,30601666,0.0,0.0
2021-05-28 00:00:00+08:00,13.65999984741211,14.100000381469727,12.460000038146973,12.600000381469727,19923824,0.0,0.0
2021-05-31 00:00:00+08:00,12.720000267028809,12.739999771118164,11.760000228881836,12.0600004196167,10043503,0.0,0.0
2021-06-01 00:00:00+08:00,12.100000381469727,12.319999694824219,11.520000457763672,11.84000015258789,9631000,0.0,0.0
2021-06-02 00:00:00+08:00,11.920000076293945,12.460000038146973,11.800000190734863,12.039999961853027,13264640,0.0,0.0
2021-06-03 00:00:00+08:00,12.0,12.020000457763672,10.899999618530273,10.979999542236328,20591675,0.0,0.0
2021-06-04 00:00:00+08:00,10.739999771118164,11.119999885559082,10.399999618530273,10.5,11370393,0.0,0.0
2021-06-07 00:00:00+08:00,10.579999923706055,10.760000228881836,10.020000457763672,10.5,14048282,0.0,0.0
2021-06-08 00:00:00+08:00,10.579999923706055,10.859999656677246,10.359999656677246,10.539999961853027,6171000,0.0,0.0
2021-06-09 00:00:00+08:00,10.399999618530273,10.640000343322754,10.260000228881836,10.319999694824219,5753500,0.0,0.0
2021-06-10 00:00:00+08:00,10.619999885559082,10.979999542236328,10.34000015258789,10.5,10908500,0.0,0.0
2021-06-11 00:00:00+08:00,10.819999694824219,10.979999542236328,10.460000038146973,10.520000457763672,7286333,0.0,0.0
2021-06-15 00:00:00+08:00,10.520000457763672,10.760000228881836,9.960000038146973,10.199999809265137,10998223,0.0,0.0
2021-06-16 00:00:00+08:00,10.199999809265137,10.239999771118164,9.699999809265137,9.8100004196167,9019000,0.0,0.0
2021-06-17 00:00:00+08:00,9.5,9.640000343322754,9.180000305175781,9.390000343322754,11732500,0.0,0.0
2021-06-18 00:00:00+08:00,9.359999656677246,10.039999961853027,9.069999694824219,9.90999984741211,13280000,0.0,0.0
2021-06-21 00:00:00+08:00,9.619999885559082,10.180000305175781,9.579999923706055,10.0,6582500,0.0,0.0
2021-06-22 00:00:00+08:00,10.300000190734863,10.420000076293945,9.829999923706055,10.140000343322754,8198549,0.0,0.0
2021-06-23 00:00:00+08:00,10.140000343322754,10.300000190734863,9.850000381469727,9.970000267028809,6248500,0.0,0.0
2021-06-24 00:00:00+08:00,10.039999961853027,10.239999771118164,9.8100004196167,9.949999809265137,7677500,0.0,0.0
2021-06-25 00:00:00+08:00,10.199999809265137,10.680000305175781,10.199999809265137,10.279999732971191,7436000,0.0,0.0
2021-06-28 00:00:00+08:00,10.279999732971191,10.319999694824219,10.079999923706055,10.279999732971191,1597000,0.0,0.0
2021-06-29 00:00:00+08:00,10.239999771118164,10.640000343322754,9.84000015258789,9.90999984741211,6998772,0.0,0.0
2021-06-30 00:00:00+08:00,9.899999618530273,10.100000381469727,9.670000076293945,9.729999542236328,4433702,0.0,0.0
2021-07-02 00:00:00+08:00,9.720000267028809,9.720000267028809,9.119999885559082,9.279999732971191,8220900,0.0,0.0
2021-07-05 00:00:00+08:00,9.149999618530273,9.279999732971191,8.850000381469727,8.90999984741211,4904936,0.0,0.0
2021-07-06 00:00:00+08:00,8.970000267028809,9.0600004196167,8.619999885559082,9.0600004196167,6855000,0.0,0.0
2021-07-07 00:00:00+08:00,9.050000190734863,9.350000381469727,8.800000190734863,9.25,6065877,0.0,0.0
2021-07-08 00:00:00+08:00,8.859999656677246,9.170000076293945,8.550000190734863,8.569999694824219,7593160,0.0,0.0
2021-07-09 00:00:00+08:00,8.539999961853027,8.699999809265137,8.279999732971191,8.4399995803833,5919528,0.0,0.0
2021-07-12 00:00:00+08:00,8.600000381469727,8.760000228881836,8.260000228881836,8.3100004196167,6426625,0.0,0.0
2021-07-13 00:00:00+08:00,8.3100004196167,8.600000381469727,8.210000038146973,8.359999656677246,6970948,0.0,0.0
2021-07-14 00:00:00+08:00,8.539999961853027,9.020000457763672,8.460000038146973,8.569999694824219,8754000,0.0,0.0
2021-07-15 00:00:00+08:00,8.65999984741211,8.65999984741211,8.220000267028809,8.279999732971191,5930000,0.0,0.0
2021-07-16 00:00:00+08:00,8.279999732971191,8.380000114440918,7.900000095367432,7.960000038146973,7742030,0.0,0.0
2021-07-19 00:00:00+08:00,7.800000190734863,7.800000190734863,7.5,7.539999961853027,7297513,0.0,0.0
2021-07-20 00:00:00+08:00,7.460000038146973,7.570000171661377,7.059999942779541,7.139999866485596,9536000,0.0,0.0
2021-07-21 00:00:00+08:00,7.21999979019165,7.579999923706055,7.190000057220459,7.269999980926514,8195902,0.0,0.0
2021-07-22 00:00:00+08:00,7.550000190734863,8.510000228881836,7.550000190734863,8.229999542236328,32495059,0.0,0.0
2021-07-23 00:00:00+08:00,8.100000381469727,8.180000305175781,5.71999979019165,5.920000076293945,92424500,0.0,0.0
2021-07-26 00:00:00+08:00,5.039999961853027,5.039999961853027,3.859999895095825,3.940000057220459,121373962,0.0,0.0
2021-07-27 00:00:00+08:00,3.940000057220459,4.159999847412109,3.7100000381469727,3.819999933242798,46933600,0.0,0.0
2021-07-28 00:00:00+08:00,4.119999885559082,4.300000190734863,4.0,4.170000076293945,56937847,0.0,0.0
2021-07-29 00:00:00+08:00,4.460000038146973,5.039999961853027,4.28000020980835,5.0,60584000,0.0,0.0
2021-07-30 00:00:00+08:00,4.699999809265137,4.829999923706055,4.329999923706055,4.829999923706055,38086173,0.0,0.0
2021-08-02 00:00:00+08:00,5.0,5.309999942779541,4.650000095367432,5.050000190734863,31538500,0.0,0.0
2021-08-03 00:00:00+08:00,5.059999942779541,5.059999942779541,4.75,4.800000190734863,15322000,0.0,0.0
2021-08-04 00:00:00+08:00,4.929999828338623,5.389999866485596,4.849999904632568,5.150000095367432,26308500,0.0,0.0
2021-08-05 00:00:00+08:00,4.989999771118164,5.050000190734863,4.789999961853027,4.880000114440918,14352500,0.0,0.0
2021-08-06 00:00:00+08:00,4.980000019073486,5.019999980926514,4.869999885559082,4.889999866485596,7128500,0.0,0.0
2021-08-09 00:00:00+08:00,4.900000095367432,5.079999923706055,4.760000228881836,5.0,8168500,0.0,0.0
2021-08-10 00:00:00+08:00,5.25,5.360000133514404,5.099999904632568,5.329999923706055,15410096,0.0,0.0
2021-08-11 00:00:00+08:00,5.289999961853027,5.329999923706055,5.050000190734863,5.119999885559082,9934395,0.0,0.0
2021-08-12 00:00:00+08:00,5.079999923706055,5.110000133514404,4.769999980926514,4.800000190734863,16618300,0.0,0.0
2021-08-13 00:00:00+08:00,4.679999828338623,4.789999961853027,4.639999866485596,4.699999809265137,8057000,0.0,0.0
2021-08-16 00:00:00+08:00,4.610000133514404,4.760000228881836,4.53000020980835,4.53000020980835,7882026,0.0,0.0
2021-08-17 00:00:00+08:00,4.489999771118164,4.579999923706055,4.150000095367432,4.179999828338623,16132720,0.0,0.0
2021-08-18 00:00:00+08:00,4.480000019073486,4.480000019073486,4.190000057220459,4.239999771118164,8370000,0.0,0.0
2021-08-19 00:00:00+08:00,4.300000190734863,4.449999809265137,4.070000171661377,4.079999923706055,10503223,0.0,0.0
2021-08-20 00:00:00+08:00,4.010000228881836,4.150000095367432,3.9000000953674316,4.039999961853027,11382000,0.0,0.0
2021-08-23 00:00:00+08:00,4.139999866485596,4.179999828338623,3.950000047683716,3.990000009536743,8102500,0.0,0.0
2021-08-24 00:00:00+08:00,3.940000057220459,4.239999771118164,3.930000066757202,4.190000057220459,9852500,0.0,0.0
2021-08-25 00:00:00+08:00,4.809999942779541,4.900000095367432,4.25,4.289999961853027,33925000,0.0,0.0
2021-08-26 00:00:00+08:00,4.309999942779541,4.309999942779541,4.070000171661377,4.159999847412109,11566000,0.0,0.0
2021-08-27 00:00:00+08:00,4.159999847412109,4.210000038146973,4.039999961853027,4.059999942779541,5575500,0.0,0.0
2021-08-30 00:00:00+08:00,4.070000171661377,4.309999942779541,4.019999980926514,4.199999809265137,11673000,0.0,0.0
2021-08-31 00:00:00+08:00,4.300000190734863,4.5,4.230000019073486,4.309999942779541,10936500,0.0,0.0
2021-09-01 00:00:00+08:00,4.309999942779541,4.769999980926514,4.230000019073486,4.659999847412109,21322000,0.0,0.0
2021-09-02 00:00:00+08:00,4.800000190734863,5.550000190734863,4.75,5.380000114440918,42734500,0.0,0.0
2021-09-03 00:00:00+08:00,5.360000133514404,5.46999979019165,5.079999923706055,5.179999828338623,26181754,0.0,0.0
2021-09-06 00:00:00+08:00,5.380000114440918,5.900000095367432,5.210000038146973,5.869999885559082,20536959,0.0,0.0
2021-09-07 00:00:00+08:00,5.869999885559082,6.090000152587891,5.599999904632568,5.699999809265137,16987187,0.0,0.0
2021-09-08 00:00:00+08:00,5.78000020980835,6.28000020980835,5.78000020980835,5.789999961853027,20768500,0.0,0.0
2021-09-09 00:00:00+08:00,5.599999904632568,5.75,5.420000076293945,5.519999980926514,13717843,0.0,0.0
2021-09-10 00:00:00+08:00,5.679999828338623,5.869999885559082,5.5,5.559999942779541,8451600,0.0,0.0
2021-09-13 00:00:00+08:00,5.570000171661377,5.570000171661377,4.679999828338623,4.75,33701883,0.0,0.0
2021-09-14 00:00:00+08:00,4.739999771118164,4.940000057220459,4.440000057220459,4.610000133514404,16600100,0.0,0.0
2021-09-15 00:00:00+08:00,4.659999847412109,4.659999847412109,4.420000076293945,4.570000171661377,6807500,0.0,0.0
2021-09-16 00:00:00+08:00,4.570000171661377,4.570000171661377,4.210000038146973,4.28000020980835,6342000,0.0,0.0
2021-09-17 00:00:00+08:00,4.28000020980835,4.449999809265137,4.159999847412109,4.449999809265137,4543137,0.0,0.0
2021-09-20 00:00:00+08:00,4.440000057220459,4.440000057220459,4.0,4.119999885559082,3615500,0.0,0.0
2021-09-21 00:00:00+08:00,4.070000171661377,4.179999828338623,4.0,4.090000152587891,2568620,0.0,0.0
2021-09-23 00:00:00+08:00,4.329999923706055,4.510000228881836,4.210000038146973,4.480000019073486,12136000,0.0,0.0
2021-09-24 00:00:00+08:00,4.460000038146973,4.510000228881836,4.25,4.28000020980835,5658839,0.0,0.0
2021-09-27 00:00:00+08:00,4.28000020980835,4.329999923706055,4.110000133514404,4.190000057220459,5073000,0.0,0.0
2021-09-28 00:00:00+08:00,4.190000057220459,4.449999809265137,4.170000076293945,4.230000019073486,7671440,0.0,0.0
2021-09-29 00:00:00+08:00,4.210000038146973,4.320000171661377,4.099999904632568,4.21999979019165,1239500,0.0,0.0
2021-09-30 00:00:00+08:00,4.25,4.28000020980835,4.070000171661377,4.210000038146973,2093000,0.0,0.0
2021-10-04 00:00:00+08:00,4.210000038146973,4.460000038146973,4.210000038146973,4.309999942779541,2908000,0.0,0.0
2021-10-05 00:00:00+08:00,4.210000038146973,4.21999979019165,4.059999942779541,4.179999828338623,10956500,0.0,0.0
2021-10-06 00:00:00+08:00,4.190000057220459,4.420000076293945,4.019999980926514,4.420000076293945,5619000,0.0,0.0
2021-10-07 00:00:00+08:00,4.480000019073486,4.650000095367432,4.360000133514404,4.480000019073486,3485500,0.0,0.0
2021-10-08 00:00:00+08:00,4.480000019073486,4.559999942779541,4.199999809265137,4.300000190734863,8791520,0.0,0.0
2021-10-11 00:00:00+08:00,4.329999923706055,4.550000190734863,4.329999923706055,4.480000019073486,5420643,0.0,0.0
2021-10-12 00:00:00+08:00,4.579999923706055,4.75,4.389999866485596,4.420000076293945,6380847,0.0,0.0
2021-10-15 00:00:00+08:00,4.75,4.909999847412109,4.619999885559082,4.739999771118164,15530000,0.0,0.0
2021-10-18 00:00:00+08:00,4.900000095367432,5.03000020980835,4.690000057220459,4.980000019073486,13429500,0.0,0.0
2021-10-19 00:00:00+08:00,4.949999809265137,5.230000019073486,4.860000133514404,5.190000057220459,10898000,0.0,0.0
2021-10-20 00:00:00+08:00,5.300000190734863,5.400000095367432,5.110000133514404,5.110000133514404,7686100,0.0,0.0
2021-10-21 00:00:00+08:00,5.119999885559082,5.210000038146973,4.849999904632568,4.920000076293945,7229000,0.0,0.0
2021-10-22 00:00:00+08:00,4.900000095367432,5.239999771118164,4.75,5.199999809265137,6864500,0.0,0.0
2021-10-25 00:00:00+08:00,5.199999809265137,5.300000190734863,4.909999847412109,5.019999980926514,5098597,0.0,0.0
2021-10-26 00:00:00+08:00,4.900000095367432,5.079999923706055,4.769999980926514,4.789999961853027,8779000,0.0,0.0
2021-10-27 00:00:00+08:00,4.789999961853027,4.789999961853027,4.369999885559082,4.420000076293945,8634000,0.0,0.0
2021-10-28 00:00:00+08:00,4.46999979019165,4.519999980926514,4.269999980926514,4.289999961853027,4550500,0.0,0.0
2021-10-29 00:00:00+08:00,4.289999961853027,4.5,4.21999979019165,4.25,6414656,0.0,0.0
2021-11-01 00:00:00+08:00,4.190000057220459,4.21999979019165,4.059999942779541,4.150000095367432,6260000,0.0,0.0
2021-11-02 00:00:00+08:00,4.25,4.380000114440918,4.059999942779541,4.099999904632568,7361500,0.0,0.0
2021-11-03 00:00:00+08:00,4.070000171661377,4.25,4.010000228881836,4.25,10227000,0.0,0.0
2021-11-04 00:00:00+08:00,4.300000190734863,4.300000190734863,4.099999904632568,4.150000095367432,2492000,0.0,0.0
2021-11-05 00:00:00+08:00,4.150000095367432,4.150000095367432,4.039999961853027,4.090000152587891,3175000,0.0,0.0
2021-11-08 00:00:00+08:00,4.099999904632568,4.300000190734863,4.050000190734863,4.119999885559082,3840000,0.0,0.0
2021-11-09 00:00:00+08:00,4.28000020980835,4.360000133514404,4.139999866485596,4.309999942779541,10826000,0.0,0.0
2021-11-10 00:00:00+08:00,4.320000171661377,4.369999885559082,4.150000095367432,4.360000133514404,5828000,0.0,0.0
2021-11-11 00:00:00+08:00,4.380000114440918,5.079999923706055,4.309999942779541,4.980000019073486,24262600,0.0,0.0
2021-11-12 00:00:00+08:00,5.059999942779541,5.480000019073486,4.860000133514404,5.25,26204000,0.0,0.0
2021-11-15 00:00:00+08:00,5.25,5.429999828338623,5.050000190734863,5.21999979019165,12886421,0.0,0.0
2021-11-16 00:00:00+08:00,5.199999809265137,6.110000133514404,5.159999847412109,5.949999809265137,26529000,0.0,0.0
2021-11-17 00:00:00+08:00,5.949999809265137,7.050000190734863,5.829999923706055,6.96999979019165,44493582,0.0,0.0
2021-11-18 00:00:00+08:00,6.920000076293945,7.320000171661377,6.559999942779541,7.179999828338623,31551007,0.0,0.0
2021-11-19 00:00:00+08:00,6.929999828338623,7.510000228881836,6.800000190734863,6.900000095367432,24435569,0.0,0.0
2021-11-22 00:00:00+08:00,7.150000095367432,8.789999961853027,6.96999979019165,8.489999771118164,56860612,0.0,0.0
2021-11-23 00:00:00+08:00,8.619999885559082,9.619999885559082,8.510000228881836,8.850000381469727,70335716,0.0,0.0
2021-11-24 00:00:00+08:00,8.979999542236328,8.979999542236328,8.140000343322754,8.220000267028809,28486000,0.0,0.0
2021-11-25 00:00:00+08:00,8.359999656677246,9.720000267028809,8.329999923706055,8.510000228881836,51551223,0.0,0.0
2021-11-26 00:00:00+08:00,8.779999732971191,9.180000305175781,7.909999847412109,8.40999984741211,28827000,0.0,0.0
2021-11-29 00:00:00+08:00,8.40999984741211,9.149999618530273,8.109999656677246,8.630000114440918,23610403,0.0,0.0
2021-11-30 00:00:00+08:00,8.819999694824219,9.210000038146973,8.0,8.119999885559082,23965814,0.0,0.0
2021-12-01 00:00:00+08:00,8.300000190734863,8.3100004196167,7.400000095367432,7.869999885559082,28356316,0.0,0.0
2021-12-02 00:00:00+08:00,7.909999847412109,7.909999847412109,7.420000076293945,7.679999828338623,16181500,0.0,0.0
2021-12-03 00:00:00+08:00,7.739999771118164,8.15999984741211,7.550000190734863,8.0600004196167,12461008,0.0,0.0
2021-12-06 00:00:00+08:00,7.75,8.09000015258789,7.230000019073486,7.289999961853027,14126000,0.0,0.0
2021-12-07 00:00:00+08:00,7.5,7.619999885559082,6.949999809265137,7.349999904632568,15457000,0.0,0.0
2021-12-08 00:00:00+08:00,7.510000228881836,7.599999904632568,6.980000019073486,7.210000038146973,16026499,0.0,0.0
2021-12-09 00:00:00+08:00,7.5,8.609999656677246,7.360000133514404,8.239999771118164,56677330,0.0,0.0
2021-12-10 00:00:00+08:00,8.100000381469727,8.329999923706055,7.260000228881836,7.5,39835074,0.0,0.0
2021-12-13 00:00:00+08:00,7.679999828338623,7.78000020980835,7.320000171661377,7.320000171661377,10933000,0.0,0.0
2021-12-14 00:00:00+08:00,7.239999771118164,7.239999771118164,6.900000095367432,6.909999847412109,11830000,0.0,0.0
2021-12-15 00:00:00+08:00,6.889999866485596,7.050000190734863,6.5,6.619999885559082,11445065,0.0,0.0
2021-12-16 00:00:00+08:00,6.650000095367432,7.119999885559082,6.570000171661377,7.03000020980835,11316500,0.0,0.0
2021-12-17 00:00:00+08:00,7.0,7.0,6.630000114440918,6.659999847412109,7408842,0.0,0.0
2021-12-20 00:00:00+08:00,6.659999847412109,6.929999828338623,6.199999809265137,6.269999980926514,10544500,0.0,0.0
2021-12-21 00:00:00+08:00,6.239999771118164,6.579999923706055,6.110000133514404,6.46999979019165,12362367,0.0,0.0
2021-12-22 00:00:00+08:00,6.599999904632568,6.769999980926514,6.329999923706055,6.519999980926514,8206000,0.0,0.0
2021-12-23 00:00:00+08:00,6.590000152587891,7.300000190734863,6.440000057220459,7.070000171661377,20649500,0.0,0.0
2021-12-24 00:00:00+08:00,7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,0,0.0,0.0
2021-12-28 00:00:00+08:00,7.28000020980835,7.760000228881836,7.099999904632568,7.210000038146973,22830565,0.0,0.0
2021-12-29 00:00:00+08:00,7.389999866485596,7.389999866485596,5.440000057220459,5.639999866485596,26967043,0.0,0.0
2021-12-30 00:00:00+08:00,5.639999866485596,5.650000095367432,5.019999980926514,5.090000152587891,9445500,0.0,0.0
2021-12-31 00:00:00+08:00,5.449999809265137,5.519999980926514,5.159999847412109,5.289999961853027,4155000,0.0,0.0
2022-01-03 00:00:00+08:00,5.289999961853027,5.289999961853027,4.679999828338623,4.800000190734863,8884500,0.0,0.0
2022-01-04 00:00:00+08:00,4.900000095367432,5.380000114440918,4.800000190734863,5.0,32406542,0.0,0.0
2022-01-05 00:00:00+08:00,4.989999771118164,5.0,4.679999828338623,4.75,16994500,0.0,0.0
2022-01-06 00:00:00+08:00,4.760000228881836,4.840000152587891,4.550000190734863,4.599999904632568,18111900,0.0,0.0
2022-01-07 00:00:00+08:00,4.699999809265137,4.699999809265137,4.369999885559082,4.5,16332500,0.0,0.0
2022-01-10 00:00:00+08:00,4.590000152587891,5.110000133514404,4.440000057220459,4.900000095367432,27576000,0.0,0.0
2022-01-11 00:00:00+08:00,4.900000095367432,4.900000095367432,4.599999904632568,4.820000171661377,14969000,0.0,0.0
2022-01-12 00:00:00+08:00,4.900000095367432,5.170000076293945,4.900000095367432,4.980000019073486,16226500,0.0,0.0
2022-01-13 00:00:00+08:00,5.050000190734863,5.099999904632568,4.739999771118164,4.789999961853027,8735500,0.0,0.0
2022-01-14 00:00:00+08:00,4.659999847412109,4.900000095367432,4.650000095367432,4.829999923706055,6163500,0.0,0.0
2022-01-17 00:00:00+08:00,4.900000095367432,5.0,4.710000038146973,4.78000020980835,7232500,0.0,0.0
2022-01-18 00:00:00+08:00,4.789999961853027,4.96999979019165,4.730000019073486,4.800000190734863,5744000,0.0,0.0
2022-01-19 00:00:00+08:00,4.920000076293945,4.920000076293945,4.670000076293945,4.699999809265137,7250500,0.0,0.0
2022-01-20 00:00:00+08:00,4.730000019073486,4.869999885559082,4.659999847412109,4.690000057220459,8595500,0.0,0.0
2022-01-21 00:00:00+08:00,4.659999847412109,4.71999979019165,4.539999961853027,4.619999885559082,6263607,0.0,0.0
2022-01-24 00:00:00+08:00,4.590000152587891,5.25,4.579999923706055,5.099999904632568,28381000,0.0,0.0
2022-01-25 00:00:00+08:00,5.0,5.539999961853027,5.0,5.110000133514404,25857000,0.0,0.0
2022-01-26 00:00:00+08:00,5.190000057220459,5.380000114440918,4.96999979019165,4.96999979019165,13028000,0.0,0.0
2022-01-27 00:00:00+08:00,4.940000057220459,4.940000057220459,4.119999885559082,4.239999771118164,10112675,0.0,0.0
2022-01-28 00:00:00+08:00,4.25,4.400000095367432,4.010000228881836,4.21999979019165,4563000,0.0,0.0
2022-01-31 00:00:00+08:00,4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,0,0.0,0.0
2022-02-04 00:00:00+08:00,4.369999885559082,4.400000095367432,4.099999904632568,4.380000114440918,2460000,0.0,0.0
2022-02-07 00:00:00+08:00,4.519999980926514,4.75,4.429999828338623,4.489999771118164,10617500,0.0,0.0
2022-02-08 00:00:00+08:00,4.550000190734863,4.670000076293945,4.480000019073486,4.579999923706055,5515500,0.0,0.0
2022-02-09 00:00:00+08:00,4.650000095367432,4.71999979019165,4.579999923706055,4.690000057220459,5906500,0.0,0.0
2022-02-10 00:00:00+08:00,4.829999923706055,5.239999771118164,4.730000019073486,5.210000038146973,16711096,0.0,0.0
2022-02-11 00:00:00+08:00,5.170000076293945,5.25,5.019999980926514,5.130000114440918,10916000,0.0,0.0
2022-02-14 00:00:00+08:00,5.150000095367432,5.159999847412109,4.690000057220459,4.710000038146973,10068500,0.0,0.0
2022-02-15 00:00:00+08:00,4.679999828338623,4.889999866485596,4.679999828338623,4.75,5747000,0.0,0.0
2022-02-16 00:00:00+08:00,5.119999885559082,5.210000038146973,4.809999942779541,4.869999885559082,17856500,0.0,0.0
2022-02-17 00:00:00+08:00,4.860000133514404,4.960000038146973,4.75,4.920000076293945,9220000,0.0,0.0
2022-02-18 00:00:00+08:00,4.840000152587891,5.789999961853027,4.809999942779541,5.570000171661377,32713870,0.0,0.0
2022-02-21 00:00:00+08:00,5.360000133514404,5.809999942779541,5.329999923706055,5.420000076293945,17955000,0.0,0.0
2022-02-22 00:00:00+08:00,5.400000095367432,5.400000095367432,4.960000038146973,5.159999847412109,14893000,0.0,0.0
2022-02-23 00:00:00+08:00,5.21999979019165,5.650000095367432,5.21999979019165,5.340000152587891,16126615,0.0,0.0
2022-02-24 00:00:00+08:00,5.340000152587891,5.340000152587891,5.019999980926514,5.25,11540095,0.0,0.0
2022-02-25 00:00:00+08:00,5.300000190734863,5.480000019073486,5.090000152587891,5.159999847412109,6956000,0.0,0.0
2022-02-28 00:00:00+08:00,5.03000020980835,5.190000057220459,4.820000171661377,4.880000114440918,9750000,0.0,0.0
2022-03-01 00:00:00+08:00,4.929999828338623,5.190000057220459,4.880000114440918,4.940000057220459,10714500,0.0,0.0
2022-03-02 00:00:00+08:00,4.940000057220459,4.940000057220459,4.659999847412109,4.699999809265137,8568500,0.0,0.0
2022-03-03 00:00:00+08:00,4.690000057220459,4.75,4.480000019073486,4.639999866485596,11344500,0.0,0.0
2022-03-04 00:00:00+08:00,4.599999904632568,4.599999904632568,4.380000114440918,4.389999866485596,8430667,0.0,0.0
2022-03-07 00:00:00+08:00,4.21999979019165,4.369999885559082,4.079999923706055,4.239999771118164,9432791,0.0,0.0
2022-03-08 00:00:00+08:00,4.239999771118164,4.360000133514404,4.010000228881836,4.010000228881836,12174166,0.0,0.0
2022-03-09 00:00:00+08:00,4.050000190734863,4.159999847412109,3.809999942779541,4.070000171661377,10146500,0.0,0.0
2022-03-10 00:00:00+08:00,4.260000228881836,4.329999923706055,4.079999923706055,4.159999847412109,6408500,0.0,0.0
2022-03-11 00:00:00+08:00,4.010000228881836,4.159999847412109,3.9100000858306885,4.099999904632568,8927240,0.0,0.0
2022-03-14 00:00:00+08:00,3.9100000858306885,4.03000020980835,3.7699999809265137,3.809999942779541,11839000,0.0,0.0
2022-03-15 00:00:00+08:00,3.640000104904175,3.7799999713897705,3.240000009536743,3.240000009536743,23828000,0.0,0.0
2022-03-16 00:00:00+08:00,3.5199999809265137,3.869999885559082,3.3499999046325684,3.8399999141693115,30855500,0.0,0.0
2022-03-17 00:00:00+08:00,4.179999828338623,4.179999828338623,3.819999933242798,3.869999885559082,20992500,0.0,0.0
2022-03-18 00:00:00+08:00,3.9200000762939453,4.130000114440918,3.7899999618530273,4.03000020980835,12365500,0.0,0.0
2022-03-21 00:00:00+08:00,4.199999809265137,4.210000038146973,3.940000057220459,4.0,7934120,0.0,0.0
2022-03-22 00:00:00+08:00,3.990000009536743,4.099999904632568,3.799999952316284,4.090000152587891,8417020,0.0,0.0
2022-03-23 00:00:00+08:00,4.139999866485596,4.320000171661377,4.059999942779541,4.199999809265137,14084682,0.0,0.0
2022-03-24 00:00:00+08:00,4.230000019073486,4.480000019073486,4.170000076293945,4.28000020980835,10715500,0.0,0.0
2022-03-25 00:00:00+08:00,4.28000020980835,4.309999942779541,4.0,4.070000171661377,10988000,0.0,0.0
2022-03-28 00:00:00+08:00,4.010000228881836,4.230000019073486,3.9200000762939453,4.139999866485596,5717000,0.0,0.0
2022-03-29 00:00:00+08:00,4.139999866485596,4.239999771118164,4.019999980926514,4.130000114440918,4513000,0.0,0.0
2022-03-30 00:00:00+08:00,4.130000114440918,4.230000019073486,4.050000190734863,4.170000076293945,7599656,0.0,0.0
2022-03-31 00:00:00+08:00,4.170000076293945,4.170000076293945,3.9100000858306885,3.9700000286102295,2731022,0.0,0.0
2022-04-01 00:00:00+08:00,3.9800000190734863,3.9800000190734863,3.5,3.6500000953674316,7997502,0.0,0.0
2022-04-04 00:00:00+08:00,3.740000009536743,3.859999895095825,3.5999999046325684,3.799999952316284,3138000,0.0,0.0
2022-04-06 00:00:00+08:00,3.7699999809265137,4.190000057220459,3.7300000190734863,3.9800000190734863,13552500,0.0,0.0
2022-04-07 00:00:00+08:00,3.990000009536743,4.090000152587891,3.809999942779541,3.8299999237060547,7784818,0.0,0.0
2022-04-08 00:00:00+08:00,3.8399999141693115,3.880000114440918,3.640000104904175,3.6700000762939453,10242500,0.0,0.0
2022-04-11 00:00:00+08:00,3.680000066757202,3.680000066757202,3.450000047683716,3.4800000190734863,8579500,0.0,0.0
2022-04-12 00:00:00+08:00,3.5399999618530273,3.7899999618530273,3.4600000381469727,3.630000114440918,7223267,0.0,0.0
2022-04-13 00:00:00+08:00,3.630000114440918,3.630000114440918,3.5,3.5399999618530273,4379500,0.0,0.0
2022-04-14 00:00:00+08:00,3.5199999809265137,3.7200000286102295,3.5199999809265137,3.680000066757202,5224000,0.0,0.0
2022-04-19 00:00:00+08:00,3.6600000858306885,3.6600000858306885,3.5199999809265137,3.569999933242798,2405000,0.0,0.0
2022-04-20 00:00:00+08:00,3.619999885559082,3.6700000762939453,3.5399999618530273,3.5399999618530273,2417500,0.0,0.0
2022-04-21 00:00:00+08:00,3.490000009536743,3.5199999809265137,3.359999895095825,3.380000114440918,5198500,0.0,0.0
2022-04-22 00:00:00+08:00,3.3399999141693115,3.4200000762939453,3.240000009536743,3.3299999237060547,3820500,0.0,0.0
2022-04-25 00:00:00+08:00,3.25,3.2899999618530273,3.109999895095825,3.1600000858306885,8482500,0.0,0.0
2022-04-26 00:00:00+08:00,3.180000066757202,3.319999933242798,3.140000104904175,3.180000066757202,4411652,0.0,0.0
2022-04-27 00:00:00+08:00,3.069999933242798,3.2100000381469727,3.049999952316284,3.1600000858306885,5613000,0.0,0.0
2022-04-28 00:00:00+08:00,3.1600000858306885,3.200000047683716,3.0799999237060547,3.130000114440918,1285010,0.0,0.0
2022-04-29 00:00:00+08:00,3.299999952316284,3.5399999618530273,3.1500000953674316,3.490000009536743,5095500,0.0,0.0
2022-05-03 00:00:00+08:00,3.549999952316284,3.6700000762939453,3.369999885559082,3.630000114440918,1315000,0.0,0.0
2022-05-04 00:00:00+08:00,3.4800000190734863,3.759999990463257,3.4800000190734863,3.5799999237060547,1665000,0.0,0.0
2022-05-05 00:00:00+08:00,3.5299999713897705,3.630000114440918,3.2799999713897705,3.2799999713897705,7971000,0.0,0.0
2022-05-06 00:00:00+08:00,3.200000047683716,3.240000009536743,3.130000114440918,3.1600000858306885,4000500,0.0,0.0
2022-05-10 00:00:00+08:00,3.059999942779541,3.1500000953674316,2.990000009536743,3.0,9052000,0.0,0.0
2022-05-11 00:00:00+08:00,3.059999942779541,3.130000114440918,2.990000009536743,3.0,7545804,0.0,0.0
2022-05-12 00:00:00+08:00,2.9800000190734863,2.990000009536743,2.8399999141693115,2.8499999046325684,6825500,0.0,0.0
2022-05-13 00:00:00+08:00,2.890000104904175,2.950000047683716,2.859999895095825,2.9100000858306885,3728664,0.0,0.0
2022-05-16 00:00:00+08:00,3.0299999713897705,3.140000104904175,2.940000057220459,3.109999895095825,11288149,0.0,0.0
2022-05-17 00:00:00+08:00,3.140000104904175,3.369999885559082,3.109999895095825,3.319999933242798,8436984,0.0,0.0
2022-05-18 00:00:00+08:00,3.319999933242798,3.4100000858306885,3.2200000286102295,3.359999895095825,7537000,0.0,0.0
2022-05-19 00:00:00+08:00,3.2799999713897705,3.4200000762939453,3.1700000762939453,3.380000114440918,5101000,0.0,0.0
2022-05-20 00:00:00+08:00,3.5,3.5899999141693115,3.390000104904175,3.450000047683716,8818500,0.0,0.0
2022-05-23 00:00:00+08:00,3.490000009536743,3.490000009536743,3.2899999618530273,3.319999933242798,2678634,0.0,0.0
2022-05-24 00:00:00+08:00,3.299999952316284,3.3399999141693115,3.1600000858306885,3.190000057220459,4106150,0.0,0.0
2022-05-25 00:00:00+08:00,3.190000057220459,3.240000009536743,3.140000104904175,3.1700000762939453,2231000,0.0,0.0
2022-05-26 00:00:00+08:00,3.1700000762939453,3.2200000286102295,3.0799999237060547,3.200000047683716,4240000,0.0,0.0
2022-05-27 00:00:00+08:00,3.2899999618530273,3.549999952316284,3.2200000286102295,3.4000000953674316,10750000,0.0,0.0
2022-05-30 00:00:00+08:00,3.4000000953674316,3.609999895095825,3.4000000953674316,3.5899999141693115,8733500,0.0,0.0
2022-05-31 00:00:00+08:00,3.5799999237060547,3.740000009536743,3.559999942779541,3.700000047683716,10369000,0.0,0.0
2022-06-01 00:00:00+08:00,3.700000047683716,3.7799999713897705,3.630000114440918,3.690000057220459,4523800,0.0,0.0
2022-06-02 00:00:00+08:00,3.5999999046325684,3.700000047683716,3.5799999237060547,3.6500000953674316,2714500,0.0,0.0
2022-06-06 00:00:00+08:00,3.700000047683716,3.950000047683716,3.6600000858306885,3.9200000762939453,8486500,0.0,0.0
2022-06-07 00:00:00+08:00,4.0,4.289999961853027,3.9600000381469727,4.070000171661377,13249000,0.0,0.0
2022-06-08 00:00:00+08:00,4.150000095367432,4.389999866485596,4.150000095367432,4.369999885559082,10618500,0.0,0.0
2022-06-09 00:00:00+08:00,4.670000076293945,4.800000190734863,4.449999809265137,4.46999979019165,17860000,0.0,0.0
2022-06-10 00:00:00+08:00,4.449999809265137,6.480000019073486,4.349999904632568,6.230000019073486,88541434,0.0,0.0
2022-06-13 00:00:00+08:00,7.159999847412109,12.5,7.159999847412109,8.720000267028809,255612694,0.0,0.0
2022-06-14 00:00:00+08:00,9.460000038146973,10.739999771118164,9.09000015258789,10.739999771118164,182377385,0.0,0.0
2022-06-15 00:00:00+08:00,12.34000015258789,16.780000686645508,12.34000015258789,16.559999465942383,260944620,0.0,0.0
2022-06-16 00:00:00+08:00,19.040000915527344,33.150001525878906,19.040000915527344,28.600000381469727,427068296,0.0,0.0
2022-06-17 00:00:00+08:00,29.350000381469727,30.450000762939453,21.0,25.0,245396431,0.0,0.0
2022-06-20 00:00:00+08:00,23.0,24.5,16.81999969482422,16.979999542236328,212133956,0.0,0.0
2022-06-21 00:00:00+08:00,16.360000610351562,19.459999084472656,15.520000457763672,17.5,215261754,0.0,0.0
2022-06-22 00:00:00+08:00,18.0,20.75,17.940000534057617,19.3799991607666,144905954,0.0,0.0
2022-06-23 00:00:00+08:00,19.940000534057617,20.799999237060547,18.079999923706055,18.18000030517578,93337640,0.0,0.0
2022-06-24 00:00:00+08:00,18.18000030517578,18.940000534057617,17.200000762939453,18.579999923706055,56351690,0.0,0.0
2022-06-27 00:00:00+08:00,18.920000076293945,19.100000381469727,16.0,16.8799991607666,89343904,0.0,0.0
2022-06-28 00:00:00+08:00,16.899999618530273,17.600000381469727,16.260000228881836,16.84000015258789,48533400,0.0,0.0
2022-06-29 00:00:00+08:00,17.200000762939453,17.8799991607666,16.860000610351562,17.18000030517578,41780074,0.0,0.0
2022-06-30 00:00:00+08:00,17.81999969482422,20.149999618530273,17.600000381469727,18.84000015258789,101268136,0.0,0.0
2022-07-04 00:00:00+08:00,18.360000610351562,18.84000015258789,17.639999389648438,18.280000686645508,35272540,0.0,0.0
2022-07-05 00:00:00+08:00,18.459999084472656,19.200000762939453,17.81999969482422,18.420000076293945,26268400,0.0,0.0
2022-07-06 00:00:00+08:00,19.5,20.450000762939453,18.860000610351562,19.299999237060547,59676422,0.0,0.0
2022-07-07 00:00:00+08:00,19.1200008392334,19.34000015258789,18.579999923706055,19.100000381469727,16095840,0.0,0.0
2022-07-08 00:00:00+08:00,19.5,19.940000534057617,19.1200008392334,19.3799991607666,17800000,0.0,0.0
2022-07-11 00:00:00+08:00,20.5,20.649999618530273,19.459999084472656,19.700000762939453,32521490,0.0,0.0
2022-07-12 00:00:00+08:00,18.799999237060547,18.979999542236328,17.899999618530273,18.559999465942383,24253666,0.0,0.0
2022-07-13 00:00:00+08:00,18.799999237060547,19.1200008392334,18.5,18.579999923706055,10923500,0.0,0.0
2022-07-14 00:00:00+08:00,18.780000686645508,19.079999923706055,17.760000228881836,17.81999969482422,17127660,0.0,0.0
2022-07-15 00:00:00+08:00,18.079999923706055,18.079999923706055,15.119999885559082,15.239999771118164,69199900,0.0,0.0
2022-07-18 00:00:00+08:00,15.260000228881836,15.65999984741211,14.579999923706055,15.100000381469727,32375000,0.0,0.0
2022-07-19 00:00:00+08:00,14.920000076293945,15.279999732971191,14.300000190734863,14.760000228881836,20352804,0.0,0.0
2022-07-20 00:00:00+08:00,15.100000381469727,15.859999656677246,14.920000076293945,15.319999694824219,27849970,0.0,0.0
2022-07-21 00:00:00+08:00,15.199999809265137,15.520000457763672,14.800000190734863,15.0,11428700,0.0,0.0
2022-07-22 00:00:00+08:00,15.5,15.699999809265137,15.119999885559082,15.460000038146973,13736500,0.0,0.0
2022-07-25 00:00:00+08:00,15.4399995803833,16.299999237060547,15.100000381469727,15.819999694824219,17927500,0.0,0.0
2022-07-26 00:00:00+08:00,16.219999313354492,18.920000076293945,16.0,18.920000076293945,49340906,0.0,0.0
2022-07-27 00:00:00+08:00,18.719999313354492,19.780000686645508,17.920000076293945,18.3799991607666,45202116,0.0,0.0
2022-07-28 00:00:00+08:00,19.299999237060547,21.700000762939453,18.8799991607666,21.399999618530273,72685620,0.0,0.0
2022-07-29 00:00:00+08:00,21.549999237060547,22.799999237060547,20.600000381469727,21.100000381469727,67447900,0.0,0.0
2022-08-01 00:00:00+08:00,21.0,21.75,19.68000030517578,21.0,27916860,0.0,0.0
2022-08-02 00:00:00+08:00,20.049999237060547,20.299999237060547,18.520000457763672,19.34000015258789,35287600,0.0,0.0
2022-08-03 00:00:00+08:00,19.81999969482422,20.399999618530273,19.15999984741211,19.360000610351562,18063976,0.0,0.0
2022-08-04 00:00:00+08:00,20.0,21.649999618530273,19.399999618530273,21.100000381469727,38311312,0.0,0.0
2022-08-05 00:00:00+08:00,21.0,22.450000762939453,20.700000762939453,21.850000381469727,28059182,0.0,0.0
2022-08-08 00:00:00+08:00,21.0,21.399999618530273,19.219999313354492,19.760000228881836,31721500,0.0,0.0
2022-08-09 00:00:00+08:00,20.200000762939453,20.850000381469727,19.6200008392334,20.100000381469727,17214158,0.0,0.0
2022-08-10 00:00:00+08:00,20.149999618530273,20.75,19.739999771118164,20.049999237060547,12882522,0.0,0.0
2022-08-11 00:00:00+08:00,20.549999237060547,21.5,20.399999618530273,20.950000762939453,19703489,0.0,0.0
2022-08-12 00:00:00+08:00,20.799999237060547,21.0,19.600000381469727,19.780000686645508,21389056,0.0,0.0
2022-08-15 00:00:00+08:00,20.299999237060547,20.649999618530273,19.219999313354492,19.239999771118164,16729500,0.0,0.0
2022-08-16 00:00:00+08:00,19.459999084472656,19.520000457763672,18.360000610351562,18.600000381469727,18982223,0.0,0.0
2022-08-17 00:00:00+08:00,18.979999542236328,18.979999542236328,18.079999923706055,18.959999084472656,11793071,0.0,0.0
2022-08-18 00:00:00+08:00,18.799999237060547,18.799999237060547,18.0,18.040000915527344,11780427,0.0,0.0
2022-08-19 00:00:00+08:00,18.239999771118164,18.700000762939453,18.15999984741211,18.34000015258789,8259000,0.0,0.0
2022-08-22 00:00:00+08:00,18.68000030517578,19.299999237060547,18.479999542236328,18.979999542236328,13729718,0.0,0.0
2022-08-23 00:00:00+08:00,19.479999542236328,20.450000762939453,19.139999389648438,19.920000076293945,22046247,0.0,0.0
2022-08-24 00:00:00+08:00,20.399999618530273,21.200000762939453,19.959999084472656,20.25,22977001,0.0,0.0
2022-08-25 00:00:00+08:00,20.25,20.799999237060547,19.920000076293945,20.600000381469727,12907006,0.0,0.0
2022-08-26 00:00:00+08:00,20.799999237060547,22.149999618530273,20.700000762939453,21.649999618530273,30832185,0.0,0.0
2022-08-29 00:00:00+08:00,24.850000381469727,25.0,22.25,22.850000381469727,34718780,0.0,0.0
2022-08-30 00:00:00+08:00,23.100000381469727,29.450000762939453,22.25,28.850000381469727,93431852,0.0,0.0
2022-08-31 00:00:00+08:00,28.200000762939453,30.950000762939453,26.899999618530273,29.799999237060547,69256866,0.0,0.0
2022-09-01 00:00:00+08:00,30.0,33.29999923706055,29.700000762939453,30.25,63581732,0.0,0.0
2022-09-02 00:00:00+08:00,30.799999237060547,34.400001525878906,30.549999237060547,34.0,42763646,0.0,0.0
2022-09-05 00:00:00+08:00,36.0,36.45000076293945,28.0,28.600000381469727,91144352,0.0,0.0
2022-09-06 00:00:00+08:00,30.700000762939453,37.599998474121094,29.799999237060547,37.599998474121094,74644085,0.0,0.0
2022-09-07 00:00:00+08:00,35.95000076293945,37.29999923706055,30.600000381469727,33.95000076293945,66792036,0.0,0.0
2022-09-08 00:00:00+08:00,34.20000076293945,36.75,32.75,33.79999923706055,41158505,0.0,0.0
2022-09-09 00:00:00+08:00,34.0,34.75,32.0,33.0,21742626,0.0,0.0
2022-09-13 00:00:00+08:00,32.5,32.650001525878906,29.799999237060547,31.25,30720043,0.0,0.0
2022-09-14 00:00:00+08:00,30.25,33.25,30.049999237060547,32.099998474121094,22378184,0.0,0.0
2022-09-15 00:00:00+08:00,31.5,32.400001525878906,30.149999618530273,30.850000381469727,22194700,0.0,0.0
2022-09-16 00:00:00+08:00,31.149999618530273,31.700000762939453,28.850000381469727,29.25,25241108,0.0,0.0
2022-09-19 00:00:00+08:00,29.700000762939453,30.450000762939453,28.299999237060547,28.399999618530273,14174100,0.0,0.0
2022-09-20 00:00:00+08:00,28.399999618530273,28.899999618530273,27.049999237060547,27.75,21684000,0.0,0.0
2022-09-21 00:00:00+08:00,27.75,27.75,25.850000381469727,26.450000762939453,22865300,0.0,0.0
2022-09-22 00:00:00+08:00,26.299999237060547,28.5,25.700000762939453,27.950000762939453,26239500,0.0,0.0
2022-09-23 00:00:00+08:00,28.049999237060547,29.600000381469727,26.200000762939453,26.700000762939453,26228000,0.0,0.0
2022-09-26 00:00:00+08:00,27.600000381469727,30.149999618530273,27.5,29.899999618530273,35279812,0.0,0.0
2022-09-27 00:00:00+08:00,30.75,30.799999237060547,28.25,29.450000762939453,23139600,0.0,0.0
2022-09-28 00:00:00+08:00,29.549999237060547,29.899999618530273,28.600000381469727,28.899999618530273,11585000,0.0,0.0
2022-09-29 00:00:00+08:00,29.649999618530273,29.799999237060547,28.0,28.899999618530273,3189600,0.0,0.0
2022-09-30 00:00:00+08:00,29.049999237060547,30.799999237060547,28.299999237060547,29.450000762939453,5462521,0.0,0.0
2022-10-03 00:00:00+08:00,29.899999618530273,33.20000076293945,28.5,32.900001525878906,7128928,0.0,0.0
2022-10-05 00:00:00+08:00,33.29999923706055,35.349998474121094,33.04999923706055,34.0,7948788,0.0,0.0
2022-10-06 00:00:00+08:00,34.5,37.0,33.54999923706055,36.900001525878906,10308070,0.0,0.0
2022-10-07 00:00:00+08:00,36.75,36.75,33.79999923706055,35.099998474121094,7194200,0.0,0.0
2022-10-10 00:00:00+08:00,32.95000076293945,33.45000076293945,30.549999237060547,30.899999618530273,21305703,0.0,0.0
2022-10-11 00:00:00+08:00,30.450000762939453,32.5,30.450000762939453,30.850000381469727,14438134,0.0,0.0
2022-10-12 00:00:00+08:00,31.200000762939453,32.0,29.100000381469727,31.649999618530273,14256530,0.0,0.0
2022-10-13 00:00:00+08:00,31.700000762939453,32.75,30.450000762939453,30.600000381469727,11090954,0.0,0.0
2022-10-14 00:00:00+08:00,31.299999237060547,32.79999923706055,30.799999237060547,32.0,16117056,0.0,0.0
2022-10-17 00:00:00+08:00,31.899999618530273,32.150001525878906,29.75,31.700000762939453,14958060,0.0,0.0
2022-10-18 00:00:00+08:00,32.20000076293945,32.70000076293945,31.5,31.899999618530273,14867500,0.0,0.0
2022-10-19 00:00:00+08:00,32.150001525878906,35.099998474121094,31.75,34.5,31438178,0.0,0.0
2022-10-20 00:00:00+08:00,34.400001525878906,35.099998474121094,33.20000076293945,34.150001525878906,12881427,0.0,0.0
2022-10-21 00:00:00+08:00,34.5,37.0,34.45000076293945,36.0,22472300,0.0,0.0
2022-10-24 00:00:00+08:00,35.79999923706055,35.79999923706055,30.5,30.600000381469727,29836801,0.0,0.0
2022-10-25 00:00:00+08:00,30.600000381469727,34.54999923706055,29.350000381469727,34.150001525878906,31607511,0.0,0.0
2022-10-26 00:00:00+08:00,35.400001525878906,37.79999923706055,35.0,36.20000076293945,31364969,0.0,0.0
2022-10-27 00:00:00+08:00,39.29999923706055,42.70000076293945,39.0,39.099998474121094,46078484,0.0,0.0
2022-10-28 00:00:00+08:00,39.54999923706055,40.349998474121094,37.650001525878906,40.349998474121094,28157311,0.0,0.0
2022-10-31 00:00:00+08:00,40.45000076293945,40.45000076293945,36.75,38.04999923706055,29822217,0.0,0.0
2022-11-01 00:00:00+08:00,38.0,39.79999923706055,37.099998474121094,38.900001525878906,15552620,0.0,0.0
2022-11-02 00:00:00+08:00,39.45000076293945,40.29999923706055,37.20000076293945,39.099998474121094,16037700,0.0,0.0
2022-11-03 00:00:00+08:00,38.599998474121094,42.0,37.849998474121094,41.29999923706055,22168958,0.0,0.0
2022-11-04 00:00:00+08:00,41.849998474121094,42.599998474121094,40.70000076293945,42.20000076293945,21012154,0.0,0.0
2022-11-07 00:00:00+08:00,42.0,45.5,41.25,42.70000076293945,21432632,0.0,0.0
2022-11-08 00:00:00+08:00,43.099998474121094,43.54999923706055,41.54999923706055,42.5,12268036,0.0,0.0
2022-11-09 00:00:00+08:00,42.150001525878906,43.04999923706055,39.599998474121094,39.900001525878906,19742057,0.0,0.0
2022-11-10 00:00:00+08:00,39.29999923706055,40.849998474121094,37.95000076293945,38.75,13903500,0.0,0.0
2022-11-11 00:00:00+08:00,40.650001525878906,41.599998474121094,38.79999923706055,40.0,17015239,0.0,0.0
2022-11-14 00:00:00+08:00,39.099998474121094,41.25,37.75,39.099998474121094,18337440,0.0,0.0
2022-11-15 00:00:00+08:00,38.95000076293945,40.650001525878906,38.400001525878906,38.79999923706055,16421026,0.0,0.0
2022-11-16 00:00:00+08:00,39.400001525878906,41.75,38.79999923706055,40.150001525878906,19047047,0.0,0.0
2022-11-17 00:00:00+08:00,39.70000076293945,40.04999923706055,38.0,39.400001525878906,12038666,0.0,0.0
2022-11-18 00:00:00+08:00,39.70000076293945,44.0,39.29999923706055,41.70000076293945,25017046,0.0,0.0
2022-11-21 00:00:00+08:00,42.400001525878906,42.400001525878906,39.04999923706055,39.349998474121094,15238012,0.0,0.0
2022-11-22 00:00:00+08:00,39.95000076293945,39.95000076293945,38.29999923706055,38.599998474121094,10094895,0.0,0.0
2022-11-23 00:00:00+08:00,38.599998474121094,39.29999923706055,38.20000076293945,38.5,6398609,0.0,0.0
2022-11-24 00:00:00+08:00,38.70000076293945,40.599998474121094,38.70000076293945,39.599998474121094,8609000,0.0,0.0
2022-11-25 00:00:00+08:00,39.349998474121094,39.70000076293945,38.0,39.099998474121094,8240802,0.0,0.0
2022-11-28 00:00:00+08:00,38.099998474121094,38.099998474121094,35.25,36.650001525878906,18891250,0.0,0.0
2022-11-29 00:00:00+08:00,37.0,38.79999923706055,36.25,37.900001525878906,11622021,0.0,0.0
2022-11-30 00:00:00+08:00,38.349998474121094,41.0,38.0,41.0,42438181,0.0,0.0
2022-12-01 00:00:00+08:00,41.0,42.20000076293945,39.20000076293945,39.650001525878906,18560496,0.0,0.0
2022-12-02 00:00:00+08:00,39.599998474121094,40.95000076293945,39.29999923706055,39.599998474121094,7881346,0.0,0.0
2022-12-05 00:00:00+08:00,40.349998474121094,42.5,39.650001525878906,42.20000076293945,19505007,0.0,0.0
2022-12-06 00:00:00+08:00,41.400001525878906,44.79999923706055,41.04999923706055,42.900001525878906,13445850,0.0,0.0
2022-12-07 00:00:00+08:00,42.900001525878906,45.04999923706055,42.099998474121094,42.29999923706055,11352200,0.0,0.0
2022-12-08 00:00:00+08:00,43.099998474121094,46.5,42.79999923706055,46.349998474121094,18000088,0.0,0.0
2022-12-09 00:00:00+08:00,46.79999923706055,46.79999923706055,43.95000076293945,45.20000076293945,14495614,0.0,0.0
2022-12-12 00:00:00+08:00,44.95000076293945,44.95000076293945,41.5,42.849998474121094,12974528,0.0,0.0
2022-12-13 00:00:00+08:00,42.79999923706055,43.400001525878906,41.599998474121094,42.599998474121094,4963468,0.0,0.0
2022-12-14 00:00:00+08:00,42.70000076293945,44.599998474121094,42.650001525878906,44.29999923706055,6818116,0.0,0.0
2022-12-15 00:00:00+08:00,44.79999923706055,45.29999923706055,43.70000076293945,44.900001525878906,3969943,0.0,0.0
2022-12-16 00:00:00+08:00,44.29999923706055,45.75,43.70000076293945,43.849998474121094,5910068,0.0,0.0
2022-12-19 00:00:00+08:00,44.650001525878906,48.599998474121094,44.5,47.349998474121094,21522932,0.0,0.0
2022-12-20 00:00:00+08:00,47.400001525878906,48.70000076293945,46.70000076293945,47.400001525878906,10303920,0.0,0.0
2022-12-21 00:00:00+08:00,48.5,50.650001525878906,48.5,50.349998474121094,16226298,0.0,0.0
2022-12-22 00:00:00+08:00,51.599998474121094,54.70000076293945,49.70000076293945,54.04999923706055,14286826,0.0,0.0
2022-12-23 00:00:00+08:00,53.95000076293945,57.95000076293945,53.5,56.900001525878906,14601488,0.0,0.0
2022-12-28 00:00:00+08:00,58.0,58.25,51.900001525878906,52.650001525878906,18591433,0.0,0.0
2022-12-29 00:00:00+08:00,52.20000076293945,53.20000076293945,49.599998474121094,50.400001525878906,12177660,0.0,0.0
2022-12-30 00:00:00+08:00,51.5,52.70000076293945,50.650001525878906,52.5,7098950,0.0,0.0
2023-01-03 00:00:00+08:00,52.5,53.29999923706055,48.45000076293945,49.5,13911684,0.0,0.0
2023-01-04 00:00:00+08:00,50.29999923706055,51.45000076293945,48.75,49.95000076293945,8541351,0.0,0.0
2023-01-05 00:00:00+08:00,50.5,53.5,50.5,51.099998474121094,11090092,0.0,0.0
2023-01-06 00:00:00+08:00,52.5,55.650001525878906,51.79999923706055,54.25,13420247,0.0,0.0
2023-01-09 00:00:00+08:00,55.099998474121094,61.20000076293945,55.099998474121094,60.70000076293945,16914197,0.0,0.0
2023-01-10 00:00:00+08:00,60.45000076293945,62.95000076293945,59.29999923706055,62.349998474121094,8640048,0.0,0.0
2023-01-11 00:00:00+08:00,63.0,63.25,58.599998474121094,60.0,10066103,0.0,0.0
2023-01-12 00:00:00+08:00,60.900001525878906,62.0,59.150001525878906,60.20000076293945,6056751,0.0,0.0
2023-01-13 00:00:00+08:00,61.0,69.69999694824219,59.70000076293945,69.3499984741211,19589258,0.0,0.0
2023-01-16 00:00:00+08:00,67.19999694824219,67.19999694824219,62.95000076293945,64.75,16816695,0.0,0.0
2023-01-17 00:00:00+08:00,65.0,68.0,63.5,67.30000305175781,9770256,0.0,0.0
2023-01-18 00:00:00+08:00,63.79999923706055,63.900001525878906,59.599998474121094,61.900001525878906,26764923,0.0,0.0
2023-01-19 00:00:00+08:00,63.75,67.0,62.29999923706055,66.69999694824219,5164530,0.0,0.0
2023-01-20 00:00:00+08:00,69.0,74.5,68.19999694824219,73.69999694824219,6821583,0.0,0.0
2023-01-26 00:00:00+08:00,72.9000015258789,75.55000305175781,72.0,73.0,5525236,0.0,0.0
2023-01-27 00:00:00+08:00,74.1500015258789,74.44999694824219,72.0999984741211,73.30000305175781,3336003,0.0,0.0
2023-01-30 00:00:00+08:00,69.80000305175781,69.80000305175781,65.19999694824219,65.94999694824219,16481631,0.0,0.0
2023-01-31 00:00:00+08:00,66.5999984741211,66.75,61.650001525878906,63.79999923706055,12335681,0.0,0.0
2023-02-01 00:00:00+08:00,64.69999694824219,65.3499984741211,62.349998474121094,64.0,9103877,0.0,0.0
2023-02-02 00:00:00+08:00,65.19999694824219,67.44999694824219,63.04999923706055,63.650001525878906,10267498,0.0,0.0
2023-02-03 00:00:00+08:00,63.849998474121094,63.849998474121094,61.0,61.900001525878906,6962161,0.0,0.0
2023-02-06 00:00:00+08:00,61.0,61.04999923706055,56.349998474121094,56.70000076293945,16209480,0.0,0.0
2023-02-07 00:00:00+08:00,57.5,58.400001525878906,53.79999923706055,55.349998474121094,15176694,0.0,0.0
2023-02-08 00:00:00+08:00,55.150001525878906,58.150001525878906,54.20000076293945,57.5,16742330,0.0,0.0
2023-02-09 00:00:00+08:00,58.5,62.29999923706055,58.20000076293945,62.20000076293945,15321847,0.0,0.0
2023-02-10 00:00:00+08:00,61.849998474121094,63.5,60.099998474121094,60.849998474121094,8609974,0.0,0.0
2023-02-13 00:00:00+08:00,58.45000076293945,58.45000076293945,47.25,51.75,49781203,0.0,0.0
2023-02-14 00:00:00+08:00,51.75,54.04999923706055,50.349998474121094,50.79999923706055,15180787,0.0,0.0
2023-02-15 00:00:00+08:00,51.29999923706055,52.400001525878906,47.5,48.349998474121094,23429149,0.0,0.0
2023-02-16 00:00:00+08:00,48.79999923706055,52.0,48.79999923706055,50.25,17242584,0.0,0.0
2023-02-17 00:00:00+08:00,51.95000076293945,53.25,50.75,51.04999923706055,10591248,0.0,0.0
2023-02-20 00:00:00+08:00,51.04999923706055,51.95000076293945,48.20000076293945,49.70000076293945,11694508,0.0,0.0
2023-02-21 00:00:00+08:00,50.099998474121094,51.20000076293945,49.0,49.099998474121094,9526111,0.0,0.0
2023-02-22 00:00:00+08:00,48.95000076293945,49.5,46.95000076293945,48.54999923706055,9944113,0.0,0.0
2023-02-23 00:00:00+08:00,49.349998474121094,51.5,49.099998474121094,50.849998474121094,11892950,0.0,0.0
2023-02-24 00:00:00+08:00,51.0,52.0,49.54999923706055,51.900001525878906,9310590,0.0,0.0
2023-02-27 00:00:00+08:00,50.150001525878906,50.349998474121094,47.0,47.70000076293945,13174916,0.0,0.0
2023-02-28 00:00:00+08:00,48.20000076293945,48.20000076293945,44.0,44.54999923706055,19865431,0.0,0.0
2023-03-01 00:00:00+08:00,45.0,46.849998474121094,43.599998474121094,46.599998474121094,13109607,0.0,0.0
2023-03-02 00:00:00+08:00,46.400001525878906,47.349998474121094,44.29999923706055,44.849998474121094,9367975,0.0,0.0
2023-03-03 00:00:00+08:00,45.70000076293945,46.70000076293945,44.79999923706055,46.04999923706055,8642215,0.0,0.0
2023-03-06 00:00:00+08:00,46.04999923706055,46.400001525878906,41.349998474121094,41.79999923706055,22812629,0.0,0.0
2023-03-07 00:00:00+08:00,41.29999923706055,41.849998474121094,39.599998474121094,39.95000076293945,22317526,0.0,0.0
2023-03-08 00:00:00+08:00,38.79999923706055,38.849998474121094,35.20000076293945,36.04999923706055,44071375,0.0,0.0
2023-03-09 00:00:00+08:00,36.70000076293945,37.54999923706055,35.25,36.29999923706055,18124523,0.0,0.0
2023-03-10 00:00:00+08:00,36.25,38.0,35.45000076293945,36.95000076293945,16434574,0.0,0.0
2023-03-13 00:00:00+08:00,36.650001525878906,38.849998474121094,36.650001525878906,38.25,12948555,0.0,0.0
2023-03-14 00:00:00+08:00,38.20000076293945,38.20000076293945,35.150001525878906,35.20000076293945,17513776,0.0,0.0
2023-03-15 00:00:00+08:00,34.95000076293945,37.150001525878906,33.70000076293945,36.0,16407065,0.0,0.0
2023-03-16 00:00:00+08:00,35.5,35.70000076293945,33.349998474121094,35.04999923706055,20854504,0.0,0.0
2023-03-17 00:00:00+08:00,35.5,36.900001525878906,35.20000076293945,36.900001525878906,14904800,0.0,0.0
2023-03-20 00:00:00+08:00,36.900001525878906,37.099998474121094,31.5,31.5,29763484,0.0,0.0
2023-03-21 00:00:00+08:00,32.0,34.5,31.649999618530273,34.349998474121094,20054955,0.0,0.0
2023-03-22 00:00:00+08:00,34.29999923706055,34.900001525878906,32.54999923706055,33.900001525878906,12574956,0.0,0.0
2023-03-23 00:00:00+08:00,33.900001525878906,34.0,31.850000381469727,33.650001525878906,11068213,0.0,0.0
2023-03-24 00:00:00+08:00,34.25,34.900001525878906,32.75,33.45000076293945,8943348,0.0,0.0
2023-03-27 00:00:00+08:00,33.5,34.599998474121094,32.599998474121094,32.79999923706055,8665210,0.0,0.0
2023-03-28 00:00:00+08:00,33.04999923706055,33.349998474121094,31.850000381469727,32.650001525878906,6522140,0.0,0.0
2023-03-29 00:00:00+08:00,33.5,34.5,33.0,34.29999923706055,10529538,0.0,0.0
2023-03-30 00:00:00+08:00,34.349998474121094,34.849998474121094,33.150001525878906,33.650001525878906,5733767,0.0,0.0
2023-03-31 00:00:00+08:00,33.29999923706055,34.75,33.29999923706055,33.849998474121094,7111709,0.0,0.0
2023-04-03 00:00:00+08:00,33.849998474121094,34.25,32.54999923706055,33.0,6605848,0.0,0.0
2023-04-04 00:00:00+08:00,32.900001525878906,33.0,30.850000381469727,31.899999618530273,10395707,0.0,0.0
2023-04-06 00:00:00+08:00,31.950000762939453,31.950000762939453,29.899999618530273,30.700000762939453,11094748,0.0,0.0
2023-04-11 00:00:00+08:00,30.399999618530273,30.399999618530273,27.350000381469727,29.0,23079197,0.0,0.0
2023-04-12 00:00:00+08:00,29.5,30.799999237060547,28.799999237060547,29.149999618530273,13497235,0.0,0.0
2023-04-13 00:00:00+08:00,29.299999237060547,29.75,27.700000762939453,29.649999618530273,6954046,0.0,0.0
2023-04-14 00:00:00+08:00,29.649999618530273,30.75,28.899999618530273,29.149999618530273,7074161,0.0,0.0
2023-04-17 00:00:00+08:00,29.149999618530273,30.5,28.850000381469727,30.25,5947100,0.0,0.0
2023-04-18 00:00:00+08:00,29.950000762939453,30.600000381469727,29.299999237060547,29.600000381469727,6029815,0.0,0.0
2023-04-19 00:00:00+08:00,29.600000381469727,34.04999923706055,29.25,33.5,32586860,0.0,0.0
2023-04-20 00:00:00+08:00,32.95000076293945,33.0,29.799999237060547,29.899999618530273,26445170,0.0,0.0
2023-04-21 00:00:00+08:00,29.700000762939453,31.100000381469727,29.299999237060547,30.850000381469727,12647201,0.0,0.0
2023-04-24 00:00:00+08:00,30.75,32.099998474121094,30.25,31.25,9812793,0.0,0.0
2023-04-25 00:00:00+08:00,30.850000381469727,31.549999237060547,28.600000381469727,29.049999237060547,12286478,0.0,0.0
2023-04-26 00:00:00+08:00,29.049999237060547,29.75,28.350000381469727,29.049999237060547,8378500,0.0,0.0
2023-04-27 00:00:00+08:00,29.75,29.75,26.850000381469727,27.0,13855252,0.0,0.0
2023-04-28 00:00:00+08:00,27.350000381469727,27.799999237060547,27.100000381469727,27.149999618530273,5911816,0.0,0.0
2023-05-02 00:00:00+08:00,27.25,27.299999237060547,25.399999618530273,25.850000381469727,3245421,0.0,0.0
2023-05-03 00:00:00+08:00,25.75,25.75,24.549999237060547,25.049999237060547,4515560,0.0,0.0
2023-05-04 00:00:00+08:00,25.649999618530273,26.5,25.200000762939453,25.700000762939453,8566849,0.0,0.0
2023-05-05 00:00:00+08:00,25.75,27.549999237060547,25.75,26.799999237060547,9052450,0.0,0.0
2023-05-08 00:00:00+08:00,26.799999237060547,27.549999237060547,25.600000381469727,25.799999237060547,6783080,0.0,0.0
2023-05-09 00:00:00+08:00,25.799999237060547,25.950000762939453,24.600000381469727,24.700000762939453,8498500,0.0,0.0
2023-05-10 00:00:00+08:00,25.0,25.600000381469727,24.350000381469727,25.100000381469727,4982800,0.0,0.0
2023-05-11 00:00:00+08:00,25.100000381469727,25.549999237060547,24.799999237060547,24.950000762939453,4359075,0.0,0.0
2023-05-12 00:00:00+08:00,25.049999237060547,25.299999237060547,24.100000381469727,24.350000381469727,5372988,0.0,0.0
2023-05-15 00:00:00+08:00,24.350000381469727,24.899999618530273,23.799999237060547,24.649999618530273,5227760,0.0,0.0
2023-05-16 00:00:00+08:00,25.200000762939453,25.450000762939453,24.149999618530273,24.649999618530273,8033172,0.0,0.0
2023-05-17 00:00:00+08:00,25.0,25.100000381469727,23.299999237060547,23.399999618530273,9976700,0.0,0.0
2023-05-18 00:00:00+08:00,23.5,24.0,22.649999618530273,23.649999618530273,10863748,0.0,0.0
2023-05-19 00:00:00+08:00,23.649999618530273,23.649999618530273,22.649999618530273,22.899999618530273,7742380,0.0,0.0
2023-05-22 00:00:00+08:00,23.799999237060547,26.5,23.649999618530273,25.700000762939453,26274800,0.0,0.0
2023-05-23 00:00:00+08:00,25.399999618530273,26.299999237060547,24.649999618530273,25.649999618530273,13099669,0.0,0.0
2023-05-24 00:00:00+08:00,25.899999618530273,25.899999618530273,23.700000762939453,23.950000762939453,10331513,0.0,0.0
2023-05-25 00:00:00+08:00,23.649999618530273,24.25,23.200000762939453,23.850000381469727,7341454,0.0,0.0
2023-05-29 00:00:00+08:00,25.799999237060547,26.149999618530273,25.100000381469727,25.600000381469727,15831200,0.0,0.0
2023-05-30 00:00:00+08:00,25.5,27.450000762939453,25.350000381469727,27.100000381469727,20962700,0.0,0.0
2023-05-31 00:00:00+08:00,27.100000381469727,29.049999237060547,26.450000762939453,29.049999237060547,27394439,0.0,0.0
2023-06-01 00:00:00+08:00,29.100000381469727,32.75,28.950000762939453,31.950000762939453,35234811,0.0,0.0
2023-06-02 00:00:00+08:00,33.0,33.0,30.299999237060547,31.149999618530273,24012365,0.0,0.0
2023-06-05 00:00:00+08:00,31.149999618530273,31.149999618530273,29.200000762939453,29.649999618530273,15865020,0.0,0.0
2023-06-06 00:00:00+08:00,29.950000762939453,30.950000762939453,29.200000762939453,29.25,10676926,0.0,0.0
2023-06-07 00:00:00+08:00,30.200000762939453,31.5,29.5,29.799999237060547,16076500,0.0,0.0
2023-06-08 00:00:00+08:00,29.899999618530273,31.5,29.350000381469727,31.450000762939453,13278200,0.0,0.0
2023-06-09 00:00:00+08:00,32.0,33.29999923706055,32.0,33.0,33960037,0.0,0.0
2023-06-12 00:00:00+08:00,33.0,33.0,30.700000762939453,32.099998474121094,20876628,0.0,0.0
2023-06-13 00:00:00+08:00,32.150001525878906,32.900001525878906,31.649999618530273,32.5,6391059,0.0,0.0
2023-06-14 00:00:00+08:00,32.5,32.5,30.100000381469727,30.450000762939453,14660340,0.0,0.0
2023-06-15 00:00:00+08:00,30.950000762939453,31.399999618530273,30.350000381469727,31.149999618530273,8126310,0.0,0.0
2023-06-16 00:00:00+08:00,31.399999618530273,32.099998474121094,30.5,31.350000381469727,14757186,0.0,0.0
2023-06-19 00:00:00+08:00,31.25,31.350000381469727,29.450000762939453,30.200000762939453,11353043,0.0,0.0
2023-06-20 00:00:00+08:00,30.450000762939453,30.450000762939453,28.149999618530273,28.200000762939453,12761996,0.0,0.0
2023-06-21 00:00:00+08:00,27.649999618530273,28.700000762939453,27.350000381469727,27.549999237060547,7216233,0.0,0.0
2023-06-23 00:00:00+08:00,27.75,27.799999237060547,25.600000381469727,26.399999618530273,3014264,0.0,0.0
2023-06-26 00:00:00+08:00,26.399999618530273,26.700000762939453,25.049999237060547,26.100000381469727,13443215,0.0,0.0
2023-06-27 00:00:00+08:00,26.399999618530273,27.0,26.200000762939453,26.899999618530273,6607000,0.0,0.0
2023-06-28 00:00:00+08:00,26.899999618530273,26.950000762939453,25.850000381469727,26.450000762939453,7171874,0.0,0.0
2023-06-29 00:00:00+08:00,25.899999618530273,26.5,25.100000381469727,25.399999618530273,6354000,0.0,0.0
2023-06-30 00:00:00+08:00,25.149999618530273,25.899999618530273,24.700000762939453,25.5,6642844,0.0,0.0
2023-07-03 00:00:00+08:00,25.850000381469727,26.700000762939453,25.149999618530273,26.600000381469727,8119504,0.0,0.0
2023-07-04 00:00:00+08:00,27.549999237060547,30.700000762939453,27.100000381469727,30.700000762939453,25299041,0.0,0.0
2023-07-05 00:00:00+08:00,30.25,31.399999618530273,29.200000762939453,29.450000762939453,11591435,0.0,0.0
2023-07-06 00:00:00+08:00,29.399999618530273,30.049999237060547,28.600000381469727,28.799999237060547,7880956,0.0,0.0
2023-07-07 00:00:00+08:00,28.5,28.799999237060547,27.5,28.200000762939453,6415261,0.0,0.0
2023-07-10 00:00:00+08:00,29.0,29.200000762939453,27.899999618530273,28.700000762939453,5286500,0.0,0.0
2023-07-11 00:00:00+08:00,29.25,30.200000762939453,28.600000381469727,29.5,7148567,0.0,0.0
2023-07-12 00:00:00+08:00,29.75,30.450000762939453,29.25,29.75,6988584,0.0,0.0
2023-07-13 00:00:00+08:00,29.75,31.5,29.75,31.149999618530273,9423546,0.0,0.0
2023-07-14 00:00:00+08:00,31.149999618530273,31.649999618530273,30.5,31.0,8256730,0.0,0.0
2023-07-18 00:00:00+08:00,30.549999237060547,31.950000762939453,29.700000762939453,29.75,9142976,0.0,0.0
2023-07-19 00:00:00+08:00,29.549999237060547,29.899999618530273,28.5,29.899999618530273,6462009,0.0,0.0
2023-07-20 00:00:00+08:00,30.450000762939453,31.100000381469727,29.799999237060547,30.149999618530273,5600500,0.0,0.0
2023-07-21 00:00:00+08:00,30.649999618530273,32.0,30.149999618530273,32.0,11644264,0.0,0.0
2023-07-24 00:00:00+08:00,31.549999237060547,32.900001525878906,31.049999237060547,31.149999618530273,13930388,0.0,0.0
2023-07-25 00:00:00+08:00,32.349998474121094,32.900001525878906,31.350000381469727,32.650001525878906,12008575,0.0,0.0
2023-07-26 00:00:00+08:00,32.95000076293945,32.95000076293945,31.200000762939453,32.29999923706055,7579576,0.0,0.0
2023-07-27 00:00:00+08:00,32.0,32.25,29.850000381469727,30.200000762939453,17174484,0.0,0.0
2023-07-28 00:00:00+08:00,30.600000381469727,39.29999923706055,30.399999618530273,38.900001525878906,57723418,0.0,0.0
2023-07-31 00:00:00+08:00,38.400001525878906,41.5,37.150001525878906,37.79999923706055,37779472,0.0,0.0
2023-08-01 00:00:00+08:00,37.650001525878906,42.5,37.650001525878906,40.599998474121094,29169180,0.0,0.0
2023-08-02 00:00:00+08:00,40.45000076293945,40.45000076293945,37.20000076293945,37.79999923706055,21286000,0.0,0.0
2023-08-03 00:00:00+08:00,37.79999923706055,39.29999923706055,36.79999923706055,38.20000076293945,9775360,0.0,0.0
2023-08-04 00:00:00+08:00,39.20000076293945,39.849998474121094,38.29999923706055,39.20000076293945,10539786,0.0,0.0
2023-08-07 00:00:00+08:00,38.29999923706055,38.5,37.20000076293945,37.75,7160764,0.0,0.0
2023-08-08 00:00:00+08:00,37.79999923706055,38.150001525878906,35.099998474121094,35.5,10580150,0.0,0.0
2023-08-09 00:00:00+08:00,35.5,36.349998474121094,34.900001525878906,35.70000076293945,5421500,0.0,0.0
2023-08-10 00:00:00+08:00,35.70000076293945,36.29999923706055,35.099998474121094,36.04999923706055,3867500,0.0,0.0
2023-08-11 00:00:00+08:00,36.45000076293945,36.45000076293945,34.150001525878906,34.599998474121094,7489302,0.0,0.0
2023-08-14 00:00:00+08:00,34.0,34.349998474121094,33.20000076293945,34.04999923706055,6567281,0.0,0.0
2023-08-15 00:00:00+08:00,33.900001525878906,35.150001525878906,33.349998474121094,34.04999923706055,4352734,0.0,0.0
2023-08-16 00:00:00+08:00,33.79999923706055,35.0,33.54999923706055,34.5,3982500,0.0,0.0
2023-08-17 00:00:00+08:00,34.599998474121094,37.45000076293945,33.70000076293945,37.400001525878906,10911120,0.0,0.0
2023-08-18 00:00:00+08:00,36.79999923706055,37.349998474121094,35.95000076293945,36.20000076293945,6658500,0.0,0.0
2023-08-21 00:00:00+08:00,37.400001525878906,39.45000076293945,36.5,38.0,16848722,0.0,0.0
2023-08-22 00:00:00+08:00,39.29999923706055,40.0,38.349998474121094,38.95000076293945,16144635,0.0,0.0
2023-08-23 00:00:00+08:00,39.349998474121094,39.599998474121094,38.29999923706055,38.95000076293945,7194500,0.0,0.0
2023-08-24 00:00:00+08:00,39.599998474121094,44.0,39.45000076293945,43.04999923706055,25227644,0.0,0.0
2023-08-25 00:00:00+08:00,42.5,43.95000076293945,41.54999923706055,43.150001525878906,13403211,0.0,0.0
2023-08-28 00:00:00+08:00,46.0,46.79999923706055,42.20000076293945,45.400001525878906,25554151,0.0,0.0
2023-08-29 00:00:00+08:00,45.0,45.29999923706055,41.20000076293945,41.54999923706055,29648370,0.0,0.0
2023-08-30 00:00:00+08:00,42.849998474121094,43.20000076293945,40.25,40.70000076293945,18702449,0.0,0.0
2023-08-31 00:00:00+08:00,40.04999923706055,41.5,39.099998474121094,39.75,19456231,0.0,0.0
2023-09-04 00:00:00+08:00,37.75,40.75,37.75,39.70000076293945,42569224,0.0,0.0
2023-09-05 00:00:00+08:00,39.650001525878906,39.75,37.099998474121094,38.0,26862934,0.0,0.0
2023-09-06 00:00:00+08:00,37.45000076293945,38.20000076293945,34.900001525878906,36.25,22966289,0.0,0.0
2023-09-07 00:00:00+08:00,36.25,37.70000076293945,35.400001525878906,37.0,12392172,0.0,0.0
2023-09-11 00:00:00+08:00,37.900001525878906,39.599998474121094,37.099998474121094,37.95000076293945,21615183,0.0,0.0
2023-09-12 00:00:00+08:00,37.70000076293945,39.54999923706055,37.599998474121094,38.04999923706055,15814500,0.0,0.0
2023-09-13 00:00:00+08:00,38.45000076293945,38.45000076293945,36.599998474121094,37.45000076293945,7109225,0.0,0.0
2023-09-14 00:00:00+08:00,37.75,39.599998474121094,37.5,39.599998474121094,16773411,0.0,0.0
2023-09-15 00:00:00+08:00,39.599998474121094,40.04999923706055,38.599998474121094,39.400001525878906,8459579,0.0,0.0
2023-09-18 00:00:00+08:00,39.79999923706055,40.25,38.849998474121094,39.70000076293945,6645978,0.0,0.0
2023-09-19 00:00:00+08:00,39.75,40.25,38.79999923706055,38.900001525878906,5932997,0.0,0.0
2023-09-20 00:00:00+08:00,38.79999923706055,38.849998474121094,36.599998474121094,36.95000076293945,9829356,0.0,0.0
2023-09-21 00:00:00+08:00,36.95000076293945,36.95000076293945,35.25,35.54999923706055,6342100,0.0,0.0
2023-09-22 00:00:00+08:00,35.20000076293945,36.599998474121094,34.349998474121094,36.20000076293945,8504253,0.0,0.0
2023-09-25 00:00:00+08:00,35.849998474121094,36.70000076293945,34.95000076293945,35.04999923706055,4877800,0.0,0.0
2023-09-26 00:00:00+08:00,35.20000076293945,36.0,35.0,35.79999923706055,4213056,0.0,0.0
2023-09-27 00:00:00+08:00,35.5,36.900001525878906,35.5,36.54999923706055,5019121,0.0,0.0
2023-09-28 00:00:00+08:00,37.20000076293945,37.25,36.150001525878906,36.650001525878906,4613105,0.0,0.0
2023-09-29 00:00:00+08:00,36.75,37.29999923706055,36.04999923706055,36.95000076293945,2270206,0.0,0.0
2023-10-03 00:00:00+08:00,36.099998474121094,36.29999923706055,34.20000076293945,34.650001525878906,2703150,0.0,0.0
2023-10-04 00:00:00+08:00,34.650001525878906,35.5,33.95000076293945,35.0,2383900,0.0,0.0
2023-10-05 00:00:00+08:00,35.45000076293945,35.849998474121094,34.45000076293945,35.599998474121094,1131108,0.0,0.0
2023-10-06 00:00:00+08:00,36.0,36.5,35.349998474121094,36.099998474121094,1059300,0.0,0.0
2023-10-09 00:00:00+08:00,36.0,36.29999923706055,34.849998474121094,36.099998474121094,2914908,0.0,0.0
2023-10-10 00:00:00+08:00,36.349998474121094,37.95000076293945,36.349998474121094,37.25,6372400,0.0,0.0
2023-10-11 00:00:00+08:00,37.25,37.75,35.5,35.54999923706055,7615275,0.0,0.0
2023-10-12 00:00:00+08:00,36.04999923706055,36.79999923706055,36.04999923706055,36.599998474121094,3752500,0.0,0.0
2023-10-13 00:00:00+08:00,36.650001525878906,36.70000076293945,34.79999923706055,35.04999923706055,6681748,0.0,0.0
2023-10-16 00:00:00+08:00,35.5,35.849998474121094,34.650001525878906,35.29999923706055,4651450,0.0,0.0
2023-10-17 00:00:00+08:00,35.79999923706055,37.5,35.75,36.400001525878906,8202260,0.0,0.0
2023-10-18 00:00:00+08:00,37.0,37.20000076293945,35.45000076293945,36.0,5309498,0.0,0.0
2023-10-19 00:00:00+08:00,35.849998474121094,36.20000076293945,33.099998474121094,33.150001525878906,10799400,0.0,0.0
2023-10-20 00:00:00+08:00,32.5,33.0,30.0,30.25,15416622,0.0,0.0
2023-10-24 00:00:00+08:00,30.25,33.70000076293945,30.25,33.25,12396720,0.0,0.0
2023-10-25 00:00:00+08:00,34.04999923706055,35.349998474121094,32.349998474121094,32.599998474121094,10987560,0.0,0.0
2023-10-26 00:00:00+08:00,32.45000076293945,32.70000076293945,30.100000381469727,30.5,15432300,0.0,0.0
2023-10-27 00:00:00+08:00,30.950000762939453,32.5,30.850000381469727,32.400001525878906,8280700,0.0,0.0
2023-10-30 00:00:00+08:00,32.0,33.150001525878906,31.299999237060547,32.79999923706055,7713604,0.0,0.0
2023-10-31 00:00:00+08:00,33.0,33.150001525878906,31.799999237060547,31.899999618530273,2966888,0.0,0.0
2023-11-01 00:00:00+08:00,31.899999618530273,32.29999923706055,30.5,31.0,6008027,0.0,0.0
2023-11-02 00:00:00+08:00,31.0,31.5,28.25,28.850000381469727,23222066,0.0,0.0
2023-11-03 00:00:00+08:00,29.350000381469727,30.899999618530273,28.899999618530273,30.649999618530273,11705234,0.0,0.0
2023-11-06 00:00:00+08:00,31.149999618530273,32.25,30.350000381469727,31.950000762939453,11599977,0.0,0.0
2023-11-07 00:00:00+08:00,31.899999618530273,31.899999618530273,30.700000762939453,31.0,5887084,0.0,0.0
2023-11-08 00:00:00+08:00,31.0,31.399999618530273,29.899999618530273,30.149999618530273,7895500,0.0,0.0
2023-11-09 00:00:00+08:00,30.149999618530273,30.350000381469727,29.549999237060547,29.649999618530273,4503500,0.0,0.0
2023-11-10 00:00:00+08:00,29.450000762939453,29.75,28.75,29.600000381469727,5866718,0.0,0.0
2023-11-13 00:00:00+08:00,29.75,30.0,28.5,29.200000762939453,5741084,0.0,0.0
2023-11-14 00:00:00+08:00,29.350000381469727,30.299999237060547,28.799999237060547,29.100000381469727,5274589,0.0,0.0
2023-11-15 00:00:00+08:00,29.950000762939453,30.200000762939453,29.0,29.700000762939453,6300582,0.0,0.0
2023-11-16 00:00:00+08:00,29.950000762939453,30.100000381469727,28.600000381469727,28.950000762939453,6397102,0.0,0.0
2023-11-17 00:00:00+08:00,28.850000381469727,28.950000762939453,27.799999237060547,28.649999618530273,7944019,0.0,0.0
2023-11-20 00:00:00+08:00,28.850000381469727,30.149999618530273,28.649999618530273,29.75,8780235,0.0,0.0
2023-11-21 00:00:00+08:00,30.200000762939453,30.5,29.049999237060547,29.299999237060547,5923500,0.0,0.0
2023-11-22 00:00:00+08:00,30.0,30.700000762939453,29.549999237060547,30.5,8671764,0.0,0.0
2023-11-23 00:00:00+08:00,30.799999237060547,31.75,30.399999618530273,31.75,9140650,0.0,0.0
2023-11-24 00:00:00+08:00,32.5,32.75,31.299999237060547,31.549999237060547,7126100,0.0,0.0
2023-11-27 00:00:00+08:00,31.950000762939453,31.950000762939453,30.549999237060547,30.649999618530273,4023500,0.0,0.0
2023-11-28 00:00:00+08:00,30.600000381469727,31.149999618530273,30.200000762939453,30.25,4369278,0.0,0.0
2023-11-29 00:00:00+08:00,30.25,30.950000762939453,29.450000762939453,29.700000762939453,5995557,0.0,0.0
2023-11-30 00:00:00+08:00,30.0,30.0,28.850000381469727,29.049999237060547,7900883,0.0,0.0
2023-12-01 00:00:00+08:00,29.100000381469727,29.850000381469727,28.25,29.5,6289000,0.0,0.0
2023-12-04 00:00:00+08:00,29.350000381469727,30.100000381469727,29.0,29.549999237060547,6038914,0.0,0.0
2023-12-05 00:00:00+08:00,29.950000762939453,34.0,28.700000762939453,32.099998474121094,27028750,0.0,0.0
2023-12-06 00:00:00+08:00,32.45000076293945,33.0,31.299999237060547,32.75,10684417,0.0,0.0
2023-12-07 00:00:00+08:00,32.900001525878906,33.400001525878906,32.45000076293945,32.75,5702399,0.0,0.0
2023-12-08 00:00:00+08:00,32.79999923706055,34.349998474121094,32.79999923706055,33.650001525878906,13898958,0.0,0.0
2023-12-11 00:00:00+08:00,32.0,32.5,30.5,31.25,11514000,0.0,0.0
2023-12-12 00:00:00+08:00,31.350000381469727,31.75,30.600000381469727,31.25,5176250,0.0,0.0
2023-12-13 00:00:00+08:00,31.350000381469727,31.350000381469727,27.0,27.200000762939453,24624809,0.0,0.0
2023-12-14 00:00:00+08:00,27.149999618530273,29.600000381469727,27.049999237060547,27.799999237060547,21067320,0.0,0.0
2023-12-15 00:00:00+08:00,27.950000762939453,28.149999618530273,25.5,26.25,31806485,0.0,0.0
2023-12-18 00:00:00+08:00,29.299999237060547,33.0,29.25,32.0,91420074,0.0,0.0
2023-12-19 00:00:00+08:00,33.0,33.45000076293945,29.450000762939453,31.799999237060547,47475135,0.0,0.0
2023-12-20 00:00:00+08:00,31.649999618530273,31.75,29.0,29.100000381469727,23381395,0.0,0.0
2023-12-21 00:00:00+08:00,28.649999618530273,29.700000762939453,27.799999237060547,29.25,13959342,0.0,0.0
2023-12-22 00:00:00+08:00,31.149999618530273,31.450000762939453,28.5,28.850000381469727,18002329,0.0,0.0
2023-12-27 00:00:00+08:00,29.5,29.600000381469727,26.600000381469727,26.850000381469727,22107093,0.0,0.0
2023-12-28 00:00:00+08:00,27.100000381469727,27.850000381469727,26.649999618530273,27.450000762939453,13355882,0.0,0.0
2023-12-29 00:00:00+08:00,27.5,28.299999237060547,27.200000762939453,27.799999237060547,7108395,0.0,0.0
2024-01-02 00:00:00+08:00,28.0,28.450000762939453,27.299999237060547,27.450000762939453,6187312,0.0,0.0
2024-01-03 00:00:00+08:00,27.100000381469727,27.549999237060547,26.649999618530273,27.5,4329022,0.0,0.0
2024-01-04 00:00:00+08:00,27.600000381469727,29.0,27.5,28.799999237060547,11689106,0.0,0.0
2024-01-05 00:00:00+08:00,29.0,29.549999237060547,28.399999618530273,29.0,7509978,0.0,0.0
2024-01-08 00:00:00+08:00,29.0,29.399999618530273,28.25,28.649999618530273,5448840,0.0,0.0