Date,Time,Open,High,Low,Close,Volume
20240613,0205,104199,104199,104199,104199,1
20240613,0214,100846,100846,100846,100846,1
20240613,0304,100888,100888,100845,100845,5
20240613,0551,100847,100847,100847,100847,1
20240613,0552,100812,100812,100812,100812,1
20240613,0558,101000,101000,101000,101000,1
20240613,0617,101500,101500,101500,101500,1
20240613,0623,101500,101500,101500,101500,1
20240613,0627,101500,101500,101500,101500,1
20240613,0628,101500,101500,101500,101500,1
20240613,1044,101500,101500,101500,101500,0
20240614,0306,101597,101597,101596,101596,2
20240614,0327,101298,101298,101298,101298,1
20240614,0517,102260,102260,101313,101313,2
20240614,1044,101313,101313,101313,101313,0
20240617,0222,100918,100918,100918,100918,1
20240617,0646,100602,100602,100602,100602,5
20240617,0651,100605,100605,100605,100605,5
20240617,0723,100601,100601,100601,100601,2
20240617,0729,100601,100601,100601,100601,3
20240617,0810,100434,100434,100434,100434,1
20240617,0835,100374,100374,100374,100374,1
20240617,0852,100229,100229,100229,100229,1
20240617,0854,100180,100180,100050,100050,7
20240617,1044,100051,100051,100051,100051,0
20240617,1109,100050,100050,100050,100050,1
20240618,0213,99310,99828,99310,99828,5
20240618,0221,99310,99310,99310,99310,1
20240618,0236,99410,99411,99410,99411,2
20240618,0350,99399,99399,99399,99399,1
20240618,0436,99318,99318,99318,99318,1
20240618,0442,99324,99324,99324,99324,1
20240618,0713,99539,99539,99539,99539,1
20240618,0803,99201,99201,99201,99201,1
20240618,0927,98950,98950,98950,98950,1
20240618,0959,99000,99000,99000,99000,1
20240618,1000,98868,98868,98868,98868,1
20240618,1014,98800,98800,98800,98800,1
20240618,1031,98555,98555,98555,98555,1
20240618,1044,98132,98296,98132,98296,1
20240618,1127,97578,97578,97578,97578,1
20240618,1128,97577,97577,97577,97577,1
20240618,1130,97643,97643,97643,97643,1
20240618,1136,97135,97461,97135,97461,2
20240618,1141,97032,97032,97032,97032,1
20240618,1144,97100,97100,96050,96050,8
20240618,1150,96797,96797,96797,96797,2
20240618,1152,96559,96577,96502,96502,5
20240618,1155,96109,96109,95581,95581,12
20240618,1156,95803,96175,95151,96175,8
20240618,1203,96199,96199,96199,96199,1
20240618,1217,95689,95689,95689,95689,1
20240618,1415,95512,95512,95512,95512,1
20240618,1417,95404,95404,95404,95404,1
20240618,1418,95397,95397,95397,95397,1
20240618,1528,95194,95194,95194,95194,3
20240618,1542,95492,95492,95492,95492,1
20240619,0203,94493,94901,94086,94086,3
20240619,0204,94085,94085,93573,93573,4
20240619,0205,94085,94085,94085,94085,1
20240619,0207,94276,94276,94276,94276,1
20240619,0214,93529,93529,93054,93054,2
20240619,0223,93076,93076,93076,93076,1
20240619,0224,93047,93047,93047,93047,1
20240619,0226,92289,92289,92146,92146,3
20240619,0236,92379,92379,92315,92315,7
20240619,0237,92146,92146,92146,92146,1
20240619,0244,92501,92501,92500,92500,2
20240619,0250,93000,93000,93000,93000,1
20240619,0251,93001,93001,93001,93001,1
20240619,0252,93381,93381,93381,93381,1
20240619,0338,93401,93401,93400,93400,2
20240619,0347,93100,93100,93100,93100,1
20240619,0348,93376,93376,93376,93376,2
20240619,0356,93001,93001,93000,93000,11
20240619,0442,92140,92140,92140,92140,1
20240619,0746,92036,92036,92036,92036,1
20240619,0849,92188,92188,92188,92188,1
20240619,0856,92188,92188,92188,92188,1
20240619,0903,92187,92187,92187,92187,1
20240619,0918,92044,92044,92044,92044,1
20240619,0920,92035,92035,92035,92035,1
20240619,0923,92035,92036,92035,92036,2
20240619,0924,92036,92036,92035,92035,3
20240619,0931,92181,92181,92181,92181,1
20240619,0933,92182,92182,92182,92182,1
20240619,0938,92137,92137,92137,92137,1
20240619,1027,92364,92364,92364,92364,1
20240619,1044,92360,92360,92360,92360,0
20240619,1113,92035,92116,92000,92116,5
20240619,1120,92000,92000,92000,92000,3
20240619,1121,92000,92000,92000,92000,2
20240619,1145,91503,91503,91502,91502,3
20240619,1148,91502,91502,91502,91502,2
20240619,1210,91720,91720,91720,91720,1
20240619,1356,91502,91502,91500,91500,6
20240620,0200,90984,90984,90984,90984,1
20240620,0218,91784,91784,91784,91784,1
20240620,0219,91784,91800,91784,91800,13
20240620,0220,92507,92507,92507,92507,1
20240620,0230,92572,92573,92572,92573,2
20240620,0232,93467,93467,93467,93467,1
20240620,0253,93087,93087,91000,91000,10
20240620,0254,92995,95716,92995,93459,12
20240620,0312,93705,93705,93705,93705,1
20240620,0351,93733,93733,93733,93733,1
20240620,0409,92883,92883,92883,92883,1
20240620,0426,93603,93603,93603,93603,1
20240620,0427,93766,93766,93766,93766,1
20240620,0441,94505,94506,94505,94506,2
20240620,0459,95718,95720,95718,95720,3
20240620,0502,96626,96626,96626,96626,3
20240620,0514,95803,95803,95803,95803,1
20240620,0528,95486,95486,95486,95486,1
20240620,0529,95654,95654,95654,95654,1
20240620,0533,95109,95109,95109,95109,2
20240620,0644,95317,95317,95317,95317,1
20240620,0651,95319,95319,95319,95319,1
20240620,0652,95318,95318,95318,95318,1
20240620,0821,95291,95291,95291,95291,1
20240620,0825,94941,94941,94940,94940,2
20240620,0829,95389,95389,95389,95389,1
20240620,0830,94869,94873,94869,94873,2
20240620,0841,94849,94849,94849,94849,1
20240620,0842,94817,94817,94817,94817,1
20240620,0844,95166,95167,95166,95167,3
20240620,0846,95171,95171,95171,95171,1
20240620,0847,95172,95172,94862,94862,2
20240620,0853,94904,94904,94904,94904,5
20240620,0855,94777,94777,94777,94777,2
20240620,0914,95170,95172,95170,95172,3
20240620,0915,95171,95171,95171,95171,1
20240620,0916,95254,95254,95254,95254,1
20240620,0918,95171,95171,95171,95171,1
20240620,0940,95291,95291,95291,95291,1
20240620,1044,95552,95552,95552,95552,0
20240620,1115,95803,95803,95803,95803,1
20240620,1120,96037,96037,96037,96037,1
20240620,1215,95956,95956,95956,95956,1
20240620,1503,96594,96594,96594,96594,2
20240621,0211,97070,97072,97070,97072,2
20240621,0219,97257,97257,97257,97257,1
20240621,0221,97677,97677,97677,97677,1
20240621,0223,97755,97755,97755,97755,1
20240621,0251,97108,97108,97108,97108,1
20240621,0254,97190,97200,97190,97200,4
20240621,0255,97200,97200,97200,97200,1
20240621,0300,97220,97220,97220,97220,1
20240621,0301,97220,97220,97220,97220,1
20240621,0324,96675,96675,96675,96675,1
20240621,0328,96521,96521,96521,96521,1
20240621,0449,95706,95706,95706,95706,1
20240621,0502,95696,95696,95696,95696,1
20240621,0546,94642,94642,94642,94642,1
20240621,0552,94900,94900,94900,94900,1
20240621,0554,94915,94915,94915,94915,1
20240621,0559,95525,95525,95525,95525,1
20240621,0607,95696,95696,95696,95696,1
20240621,0612,95288,95288,95288,95288,1
20240621,0615,95437,95437,95437,95437,1
20240621,0616,95538,95538,95538,95538,1
20240621,0617,95696,95696,95696,95696,1
20240621,0618,95696,95696,95696,95696,3
20240621,0630,95414,95414,95414,95414,1
20240621,0808,96300,96300,96300,96300,1
20240621,0841,96400,96400,96400,96400,1
20240621,0919,96014,96014,96014,96014,1
20240621,1044,96014,96014,96014,96014,0
20240624,0200,95335,95335,95335,95335,1
20240624,0201,94715,94715,94715,94715,1
20240624,0204,95521,95521,95521,95521,1
20240624,0206,95583,95583,95583,95583,1
20240624,0217,95818,95818,95818,95818,1
20240624,0222,95819,95820,95819,95820,3
20240624,0233,95500,95500,95500,95500,2
20240624,0245,95246,95246,95245,95245,2
20240624,0258,95324,95324,95324,95324,2
20240624,0346,95199,95199,95199,95199,1
20240624,0558,95449,95449,95449,95449,1
20240624,0605,95450,95450,95450,95450,1
20240624,0635,95699,95699,95699,95699,1
20240624,0640,95700,95700,95700,95700,1
20240624,0710,95274,95274,95274,95274,1
20240624,0916,94491,94491,94491,94491,1
20240624,0929,94422,94422,94422,94422,1
20240624,0932,94293,94293,94293,94293,2
20240624,0950,94103,94103,94103,94103,1
20240624,1044,94103,94103,94103,94103,0
20240624,1442,93700,93799,93700,93799,3