Date,Time,Open,High,Low,Close,Volume
20240606,1044,34.11,34.11,34.11,34.11,0
20240607,1044,32.85,32.85,32.85,32.85,0
20240610,1044,33.37,33.37,33.37,33.37,0
20240611,1044,32.47,32.47,32.47,32.47,0
20240613,1044,32.40,32.40,32.40,32.40,0
20240614,0626,32.99,32.99,32.99,32.99,1
20240614,1044,32.92,32.92,32.92,32.92,0
20240617,1044,32.70,32.70,32.70,32.70,0
20240618,0306,33.43,33.43,33.43,33.43,1
20240618,0553,33.34,33.34,33.34,33.34,1
20240618,0637,32.79,32.79,32.79,32.79,1
20240618,1036,33.49,33.49,33.49,33.49,1
20240618,1044,32.93,32.93,32.93,32.93,0
20240619,1044,33.56,33.56,33.56,33.56,0
20240620,0435,33.44,33.44,33.44,33.44,2
20240620,0453,33.57,33.57,33.57,33.57,1
20240620,0617,33.58,33.58,33.58,33.58,1
20240620,0701,33.96,34.04,33.96,34.04,9
20240620,0702,33.95,33.95,33.95,33.95,5
20240620,0703,33.50,34.06,33.50,34.06,5
20240620,0742,33.35,33.35,33.35,33.35,1
20240620,1044,33.97,33.97,33.97,33.97,0
20240620,1219,34.35,34.35,34.35,34.35,1
20240621,0259,33.78,33.78,33.78,33.78,1
20240621,0300,33.77,33.77,33.77,33.77,1
20240621,0351,34.17,34.17,34.17,34.17,1
20240621,0352,34.17,34.17,34.17,34.17,3
20240621,0756,33.56,34.17,33.56,34.17,3
20240621,0800,33.56,33.56,33.56,33.56,5
20240621,0832,33.56,33.56,33.55,33.55,2
20240621,0845,33.29,33.50,33.29,33.50,2
20240621,1044,33.26,33.26,33.26,33.26,0
20240621,1418,32.87,33.17,32.87,33.17,2
20240624,0343,33.24,33.24,33.24,33.24,1
20240624,0415,33.04,33.26,33.04,33.26,2
20240624,0419,33.05,33.23,33.05,33.23,2
20240624,0707,33.18,33.18,33.18,33.18,1
20240624,1002,33.00,33.00,33.00,33.00,1
20240624,1044,33.00,33.00,33.00,33.00,0