Date,Time,Open,High,Low,Close,Volume
20240605,1044,32965,32965,32965,32965,0
20240606,1044,31108,31108,31108,31108,0
20240607,1044,31973,31973,31973,31973,0
20240610,1044,31529,31529,31529,31529,0
20240611,1044,31545,31545,31545,31545,0
20240613,1044,31532,31532,31532,31532,0
20240614,1044,31884,31884,31884,31884,0
20240617,1044,31622,31622,31622,31622,0
20240618,1044,31202,31202,31202,31202,0
20240618,1315,34247,34247,34247,34247,1
20240619,1044,31321,31321,31321,31321,0
20240620,0313,32750,32750,32750,32750,1
20240620,0354,32282,32282,32282,32282,3
20240620,0633,32894,32894,32894,32894,1
20240620,0947,32888,32900,32888,32900,2
20240620,1044,31826,31826,31826,31826,0
20240621,0437,32899,32899,32899,32899,1
20240621,0452,33000,33000,33000,33000,1
20240621,1044,32999,32999,32999,32999,0
20240621,1503,32900,32900,32900,32900,2
20240624,0207,32900,32900,32900,32900,3
20240624,0259,33000,33000,33000,33000,1
20240624,0530,32901,32901,32901,32901,2
20240624,0611,33100,33100,33100,33100,1
20240624,0622,33100,33100,32900,32900,2
20240624,0635,32712,32712,32712,32712,1
20240624,0638,33300,33300,33300,33300,1
20240624,0959,33400,33441,33400,33441,3
20240624,1044,33442,33442,33442,33442,0