Date,Time,Open,High,Low,Close,Volume
20240613,0248,14751,14751,14751,14751,1
20240613,0428,14750,14750,14750,14750,1
20240613,0759,14798,14798,14798,14798,1
20240613,1044,14896,14896,14896,14896,0
20240613,1253,15000,15000,15000,15000,5
20240613,1349,14913,14913,14913,14913,1
20240614,0218,15195,15195,15195,15195,2
20240614,0315,15184,15184,15184,15184,1
20240614,0328,15026,15026,15026,15026,1
20240614,0856,15082,15082,15082,15082,2
20240614,0914,15252,15252,15252,15252,1
20240614,1044,15252,15252,15252,15252,0
20240614,1207,15345,15345,15345,15345,1
20240617,1044,15233,15233,15233,15233,0
20240617,1120,15933,15934,15933,15934,4
20240617,1122,15699,15700,15699,15700,3
20240617,1347,15700,15700,15700,15700,1
20240617,1415,15927,15928,15927,15928,3
20240618,0219,16046,16047,16046,16047,5
20240618,0448,15377,15377,15377,15377,1
20240618,0511,15050,15050,15050,15050,3
20240618,0520,15396,15396,15396,15396,1
20240618,0541,15050,15050,15050,15050,2
20240618,0613,15065,15065,15065,15065,1
20240618,0646,15443,15477,15443,15477,2
20240618,0758,15079,15079,15079,15079,2
20240618,0807,15079,15079,15079,15079,1
20240618,0829,15079,15079,15050,15050,6
20240618,0840,15050,15050,14869,14869,4
20240618,1044,14869,14869,14869,14869,0
20240618,1146,14800,14800,14800,14800,1
20240618,1342,15115,15229,15115,15229,2
20240619,0255,15005,15136,15005,15136,2
20240619,0339,15100,15100,15100,15100,1
20240619,0418,14821,14821,14821,14821,1
20240619,0500,14755,14755,14755,14755,1
20240619,0511,14750,14750,14750,14750,1
20240619,0528,14900,14900,14900,14900,2
20240619,0623,14600,14600,14600,14600,1
20240619,0624,14500,14528,14500,14528,2
20240619,0627,14463,14463,14463,14463,2
20240619,0631,14867,14955,14867,14955,2
20240619,0946,14400,14400,14400,14400,1
20240619,0948,14683,14683,14683,14683,2
20240619,0949,14157,14157,14066,14066,9
20240619,1003,14231,14231,14231,14231,1
20240619,1044,14230,14230,14230,14230,0
20240619,1147,14484,14484,14484,14484,1
20240619,1317,14486,14500,14486,14500,2
20240620,0203,14646,14646,14646,14646,1
20240620,0403,14500,14500,14500,14500,2
20240620,0410,14436,14436,14436,14436,1
20240620,0709,14000,14000,14000,14000,5
20240620,0714,14150,14150,14080,14080,5
20240620,0731,13958,13958,13958,13958,1
20240620,0943,14172,14172,14172,14172,1
20240620,1044,14264,14264,14264,14264,0
20240620,1106,14413,14413,14413,14413,1
20240620,1217,14485,14683,14485,14683,5
20240621,0443,14683,14683,14683,14683,3
20240621,0456,14683,14683,14683,14683,1
20240621,0457,14683,14683,14683,14683,2
20240621,0458,14683,14683,14683,14683,2
20240621,0505,14683,14683,14683,14683,2
20240621,0507,14683,14683,14683,14683,3
20240621,0519,14683,14683,14683,14683,7
20240621,0619,14683,14683,14683,14683,5
20240621,1044,14683,14683,14683,14683,0
20240621,1215,14447,14447,14447,14447,7
20240621,1337,14400,14400,14002,14002,4
20240621,1457,14683,14683,14683,14683,1
20240624,0213,15098,15098,15098,15098,4
20240624,0229,14240,14240,14239,14239,2
20240624,0448,14344,14344,14344,14344,1
20240624,0454,14325,14325,14325,14325,1
20240624,0455,14306,14306,14300,14300,2
20240624,0822,14400,14400,14400,14400,1
20240624,1044,14400,14400,14400,14400,0