Date,Time,Open,High,Low,Close,Volume
20250922,1159,3691.0,3691.0,3691.0,3691.0,0
20250923,1149,3711.5,3711.5,3711.5,3711.5,0
20250924,1150,3721.0,3721.0,3721.0,3721.0,0
20250925,1132,3672.5,3672.5,3672.5,3672.5,0
20250926,1126,3654.5,3654.5,3654.5,3654.5,0
20250929,1201,3684.0,3684.0,3684.0,3684.0,0
20250930,1139,3708.0,3708.0,3708.0,3708.0,0
20251001,1204,3737.5,3737.5,3737.5,3737.5,0
20251002,1156,3793.5,3793.5,3793.5,3793.5,0
20251003,1146,3800.0,3800.0,3800.0,3800.0,0
20251006,1158,3810.0,3810.0,3810.0,3810.0,0
20251007,1116,3798.0,3798.0,3798.0,3798.0,0
20251008,1207,3796.5,3796.5,3796.5,3796.5,0
20251009,1136,3809.0,3809.0,3809.0,3809.0,0
20251010,1142,3762.5,3762.5,3762.5,3762.5,0
20251013,1132,3738.0,3738.0,3738.0,3738.0,0
20251014,1133,3705.0,3705.0,3705.0,3705.0,0
20251015,1130,3721.0,3721.0,3721.0,3721.0,0
20251016,1157,3760.0,3760.0,3760.0,3760.0,0
20251017,1159,3720.0,3720.0,3720.0,3720.0,0
20251020,1137,3818.0,3818.0,3818.0,3818.0,0
20251021,1210,3848.0,3848.0,3848.0,3848.0,0
20251022,1145,3813.5,3813.5,3813.5,3813.5,0
20251023,1131,3793.0,3793.0,3793.0,3793.0,0
20251024,1148,3783.5,3783.5,3783.5,3783.5,0
20251027,1253,3786.0,3786.0,3786.0,3786.0,0
20251028,1254,3777.5,3777.5,3777.5,3777.5,0
20251029,1323,3723.0,3723.0,3723.0,3723.0,0
20251030,1235,3710.5,3710.5,3710.5,3710.5,0
20251031,1245,3686.0,3686.0,3686.0,3686.0,0
20251103,1134,3688.5,3688.5,3688.5,3688.5,0
20251104,1148,3663.5,3663.5,3663.5,3663.5,0
20251105,1121,3617.5,3617.5,3617.5,3617.5,0
20251106,1201,3551.5,3551.5,3551.5,3551.5,0
20251107,1200,3517.0,3517.0,3517.0,3517.0,0
20251110,1151,3550.5,3550.5,3550.5,3550.5,0
20251111,1150,3567.0,3567.0,3567.0,3567.0,0
20251112,1123,3628.5,3628.5,3628.5,3628.5,0
20251113,1125,3602.5,3602.5,3602.5,3602.5,0
20251114,1142,3589.0,3589.0,3589.0,3589.0,0
20251117,1220,3528.0,3528.0,3528.0,3528.0,0
20251118,1246,3465.5,3465.5,3465.5,3465.5,0
20251119,1159,3479.5,3479.5,3479.5,3479.5,0
20251120,1156,3485.5,3485.5,3485.5,3485.5,0
20251121,1157,3453.5,3453.5,3453.5,3453.5,0
20251124,1207,3502.5,3502.5,3502.5,3502.5,0
20251125,1138,3542.0,3542.0,3542.0,3542.0,0
20251126,1144,3575.5,3575.5,3575.5,3575.5,0
20251127,1200,3608.0,3608.0,3608.0,3608.0,0
20251128,1156,3639.0,3639.0,3639.0,3639.0,0
20251201,1139,3601.5,3601.5,3601.5,3601.5,0
20251202,1151,3593.0,3593.0,3593.0,3593.0,0
20251203,1155,3603.5,3603.5,3603.5,3603.5,0
20251204,1150,3632.5,3632.5,3632.5,3632.5,0
20251205,1153,3653.5,3653.5,3653.5,3653.5,0
20251208,1156,3632.5,3632.5,3632.5,3632.5,0
20251209,1150,3632.5,3632.5,3632.5,3632.5,0
20251210,1152,3611.0,3611.0,3611.0,3611.0,0
20251211,1149,3607.0,3607.0,3607.0,3607.0,0
20251212,1141,3602.0,3602.0,3602.0,3602.0,0
20251215,1150,3599.5,3599.5,3599.5,3599.5,0
20251216,1154,3584.5,3584.5,3584.5,3584.5,0
20251217,1200,3573.5,3573.5,3573.5,3573.5,0
20251218,1135,3600.5,3600.5,3600.5,3600.5,0
20251219,1145,3626.0,3626.0,3626.0,3626.0,0
20251222,1130,3636.0,3636.0,3636.0,3636.0,0
20251223,1149,3629.0,3629.0,3629.0,3629.0,0
20251229,1142,3647.0,3647.0,3647.0,3647.0,0
20251230,1145,3676.5,3676.5,3676.5,3676.5,0
20260102,1138,3664.5,3664.5,3664.5,3664.5,0
20260105,1137,3744.5,3744.5,3744.5,3744.5,0
20260106,1142,3775.0,3775.0,3775.0,3775.0,0
20260107,1132,3829.5,3829.5,3829.5,3829.5,0
20260108,1147,3812.0,3812.0,3812.0,3812.0,0
20260109,1148,3860.5,3860.5,3860.5,3860.5,0
20260112,1150,3872.5,3872.5,3872.5,3872.5,0
20260113,1142,3872.5,3872.5,3872.5,3872.5,0
20260114,1135,3814.0,3814.0,3814.0,3814.0,0
20260115,1142,3814.5,3814.5,3814.5,3814.5,0
20260116,1155,3788.5,3788.5,3788.5,3788.5,0
20260119,1201,3716.5,3716.5,3716.5,3716.5,0
20260120,1151,3664.0,3664.0,3664.0,3664.0,0
20260121,1150,3688.5,3688.5,3688.5,3688.5,0
20260122,1140,3745.5,3745.5,3745.5,3745.5,0
20260123,1132,3754.5,3754.5,3754.5,3754.5,0
20260126,1139,3770.0,3770.0,3770.0,3770.0,0
20260127,1135,3754.5,3754.5,3754.5,3754.5,0
20260128,1156,3766.0,3766.0,3766.0,3766.0,0
20260129,1144,3615.0,3615.0,3615.0,3615.0,0
20260130,1138,3649.0,3649.0,3649.0,3649.0,0
20260202,1137,3675.0,3675.0,3675.0,3675.0,0
20260203,1138,3639.0,3639.0,3639.0,3639.0,0
20260204,1134,3648.0,3648.0,3648.0,3648.0,0
20260205,1145,3659.0,3659.0,3659.0,3659.0,0
20260206,1142,3652.5,3652.5,3652.5,3652.5,0
20260209,1134,3657.5,3657.5,3657.5,3657.5,0
20260210,1124,3682.5,3682.5,3682.5,3682.5,0
20260211,1129,3644.0,3644.0,3644.0,3644.0,0
20260212,1206,3627.5,3627.5,3627.5,3627.5,0
20260213,1151,3684.0,3684.0,3684.0,3684.0,0
20260216,1147,3678.5,3678.5,3678.5,3678.5,0
20260217,1152,3709.5,3709.5,3709.5,3709.5,0
20260218,1149,3756.5,3756.5,3756.5,3756.5,0
20260219,1150,3728.5,3728.5,3728.5,3728.5,0
20260220,1133,3744.0,3744.0,3744.0,3744.0,0
20260223,1153,3714.0,3714.0,3714.0,3714.0,0
20260224,1130,3744.5,3744.5,3744.5,3744.5,0
20260225,1128,3767.0,3767.0,3767.0,3767.0,0
20260226,1213,3779.0,3779.0,3779.0,3779.0,0
20260227,1147,3822.0,3822.0,3822.0,3822.0,0
20260302,1411,3753.5,3753.5,3753.5,3753.5,0
20260303,1139,3637.5,3637.5,3637.5,3637.5,0
20260304,1156,3744.5,3744.5,3744.5,3744.5,0
20260305,1139,3680.0,3680.0,3680.0,3680.0,0
20260306,1148,3626.5,3626.5,3626.5,3626.5,0
20260309,1246,3587.5,3587.5,3587.5,3587.5,0
20260310,1338,3643.5,3643.5,3643.5,3643.5,0
20260311,1240,3610.5,3610.5,3610.5,3610.5,0
20260312,1238,3592.5,3592.5,3592.5,3592.5,0
20260313,1242,3579.5,3579.5,3579.5,3579.5,0
20260316,1246,3583.5,3583.5,3583.5,3583.5,0
20260317,1036,3619.5,3619.5,3619.5,3619.5,10
20260317,1249,3625.0,3625.0,3625.0,3625.0,0
20260318,0602,3635.0,3635.0,3635.0,3635.0,2
20260318,0603,3636.5,3638.5,3636.5,3638.5,5
20260318,0604,3638.0,3638.0,3638.0,3638.0,2
20260318,0721,3600.0,3600.0,3600.0,3600.0,3
20260318,1031,3574.0,3574.0,3574.0,3574.0,1
20260318,1125,3580.5,3580.5,3580.5,3580.5,1
20260318,1127,3589.0,3589.0,3588.5,3588.5,6
20260318,1308,3584.0,3584.0,3584.0,3584.0,0
20260319,0342,3509.5,3509.5,3509.5,3509.5,1
20260319,0804,3480.0,3480.0,3480.0,3480.0,2
20260319,1132,3487.0,3487.0,3487.0,3487.0,1
20260319,1253,3494.0,3494.0,3494.0,3494.0,0
20260320,1033,3447.5,3447.5,3445.5,3445.5,11
20260320,1313,3442.5,3442.5,3442.5,3442.5,0
20260323,0334,3362.5,3362.5,3362.5,3362.5,1
20260323,0346,3352.5,3352.5,3352.5,3352.5,3
20260323,1030,3500.5,3500.5,3500.5,3500.5,1
20260323,1047,3483.0,3483.0,3483.0,3483.0,1
20260323,1129,3463.0,3464.0,3446.5,3446.5,16
20260323,1248,3454.5,3454.5,3454.5,3454.5,0
20260324,0633,3417.0,3417.0,3413.0,3413.0,6
20260324,1253,3443.5,3443.5,3443.5,3443.5,0
20260325,0337,3501.5,3501.5,3501.5,3501.5,1
20260325,1051,3495.5,3495.5,3495.5,3495.5,10
20260325,1058,3500.0,3500.0,3500.0,3500.0,2
20260325,1229,3508.5,3508.5,3508.5,3508.5,0
20260326,0420,3421.0,3421.0,3421.0,3421.0,2
20260326,1051,3445.0,3445.0,3445.0,3445.0,2
20260326,1111,3468.0,3468.0,3468.0,3468.0,1
20260326,1244,3449.0,3449.0,3449.0,3449.0,0
20260327,0502,3395.5,3395.5,3395.5,3395.5,1
20260327,1001,3360.0,3360.0,3360.0,3360.0,10
20260327,1130,3368.5,3368.5,3368.5,3368.5,1
20260327,1240,3378.0,3378.0,3378.0,3378.0,0
20260330,1157,3401.5,3401.5,3401.5,3401.5,0
20260331,0231,3398.5,3398.5,3398.5,3398.5,1
20260331,0641,3450.0,3451.5,3450.0,3451.5,3
20260331,0825,3438.5,3438.5,3438.5,3438.5,1
20260331,1011,3435.0,3435.0,3435.0,3435.0,1
20260331,1135,3434.0,3434.0,3434.0,3434.0,0
20260401,1028,3509.5,3511.0,3504.5,3509.0,34
20260401,1029,3510.0,3512.0,3506.5,3511.5,37
20260401,1127,3509.5,3509.5,3509.5,3509.5,0
20260402,0221,3433.5,3433.5,3433.5,3433.5,1
20260402,0223,3428.5,3428.5,3428.5,3428.5,11
20260402,0506,3419.0,3419.0,3417.5,3417.5,3
20260402,1028,3484.5,3485.5,3484.5,3485.5,5
20260402,1029,3485.5,3486.5,3484.0,3484.0,5
20260402,1202,3485.5,3485.5,3485.5,3485.5,0
20260407,0359,3513.5,3513.5,3513.5,3513.5,13
20260407,0914,3449.5,3449.5,3442.5,3449.5,17
20260407,1206,3447.5,3447.5,3447.5,3447.5,0
20260408,0617,3615.5,3615.5,3615.5,3615.5,1
20260408,0648,3635.0,3635.0,3635.0,3635.0,5
20260408,0827,3631.0,3631.0,3631.0,3631.0,4
20260408,1210,3607.5,3607.5,3607.5,3607.5,0
20260409,0312,3557.5,3561.0,3557.5,3561.0,15
20260409,0832,3554.0,3554.0,3553.5,3553.5,2
20260409,1018,3527.0,3527.0,3527.0,3527.0,19
20260409,1022,3525.0,3525.0,3525.0,3525.0,15
20260409,1024,3527.0,3527.0,3527.0,3527.0,15
20260409,1028,3525.0,3525.0,3525.0,3525.0,20
20260409,1029,3525.0,3525.0,3525.0,3525.0,20
20260409,1151,3525.0,3525.0,3525.0,3525.0,0
20260410,1201,3551.5,3551.5,3551.5,3551.5,0
20260413,1156,3522.5,3522.5,3522.5,3522.5,0
20260414,1146,3564.5,3564.5,3564.5,3564.5,0
20260415,0419,3608.5,3608.5,3608.5,3608.5,2
20260415,0420,3608.5,3608.5,3608.5,3608.5,11
20260415,0914,3613.0,3613.0,3612.5,3612.5,2
20260415,1154,3621.5,3621.5,3621.5,3621.5,0
20260416,0203,3623.0,3623.0,3615.5,3615.5,3
20260416,0204,3621.5,3622.0,3621.5,3622.0,5
20260416,0205,3620.5,3621.0,3613.5,3613.5,6
20260416,0206,3612.5,3621.0,3612.5,3614.0,6
20260416,0207,3622.0,3625.0,3615.5,3619.5,8
20260416,0208,3618.5,3624.0,3616.5,3617.0,6
20260416,0209,3616.0,3623.0,3616.0,3616.5,5
20260416,0210,3624.0,3624.0,3616.5,3616.5,6
20260416,0211,3617.5,3623.5,3616.5,3620.5,7
20260416,0212,3615.5,3615.5,3615.0,3615.0,7
20260416,0213,3614.5,3615.0,3614.5,3615.0,6
20260416,0214,3615.0,3620.0,3611.0,3611.0,7
20260416,0215,3610.5,3617.5,3610.5,3611.5,7
20260416,0216,3617.5,3620.5,3612.5,3612.5,10
20260416,0217,3617.5,3618.5,3612.5,3616.0,7
20260416,0218,3616.5,3622.0,3616.0,3621.5,5
20260416,0220,3616.5,3616.5,3616.0,3616.0,3
20260416,0230,3632.0,3632.0,3632.0,3632.0,1
20260416,1152,3666.5,3666.5,3666.5,3666.5,0
20260417,0834,3788.0,3788.0,3788.0,3788.0,6
20260417,0847,3770.0,3770.0,3770.0,3770.0,37
20260417,1150,3786.0,3786.0,3786.0,3786.0,0
20260420,0422,3720.0,3720.0,3720.0,3720.0,1
20260420,0731,3720.0,3720.0,3720.0,3720.0,1
20260420,0931,3726.0,3726.0,3726.0,3726.0,1
20260420,1157,3733.5,3733.5,3733.5,3733.5,0
20260421,0425,3758.0,3758.0,3758.0,3758.0,10
20260421,0610,3758.0,3758.0,3758.0,3758.0,6
20260421,0927,3736.0,3736.0,3736.0,3736.0,17
20260421,0928,3738.0,3738.0,3737.0,3737.0,20
20260421,1148,3728.5,3728.5,3728.5,3728.5,0
20260422,0207,3718.0,3718.0,3716.5,3716.5,3
20260422,0208,3716.5,3723.5,3716.0,3716.0,6
20260422,0209,3716.0,3723.0,3712.5,3712.5,6
20260422,0210,3710.5,3719.0,3709.5,3709.5,6
20260422,0211,3710.5,3710.5,3710.5,3710.5,6
20260422,0212,3719.0,3719.0,3711.5,3718.0,5
20260422,0213,3711.5,3716.5,3711.5,3716.5,7
20260422,0214,3717.5,3717.5,3713.0,3713.0,6
20260422,0215,3711.5,3711.5,3709.0,3709.0,5
20260422,0216,3708.5,3709.0,3706.5,3709.0,6
20260422,0217,3708.5,3708.5,3705.0,3706.0,6
20260422,0218,3706.0,3706.5,3705.5,3706.0,6
20260422,0219,3707.0,3707.0,3706.0,3706.0,6
20260422,0220,3706.5,3709.5,3706.5,3709.5,6
20260422,0221,3709.5,3710.0,3708.5,3710.0,6
20260422,0222,3710.0,3710.0,3710.0,3710.0,2
20260422,1136,3683.5,3683.5,3683.5,3683.5,0
20260423,0215,3697.0,3697.0,3697.0,3697.0,10
20260423,1139,3660.0,3660.0,3660.0,3660.0,0
20260424,0229,3701.5,3701.5,3701.5,3701.5,3
20260424,1145,3683.0,3683.0,3683.0,3683.0,0
20260427,1141,3665.5,3665.5,3665.5,3665.5,0
20260428,0212,3642.0,3642.0,3642.0,3642.0,1
20260428,0744,3608.0,3608.0,3608.0,3608.0,2
20260428,1016,3614.5,3614.5,3614.5,3614.5,2
20260428,1028,3613.5,3613.5,3613.5,3613.5,1
20260428,1141,3613.0,3613.0,3613.0,3613.0,0
20260429,0227,3645.5,3645.5,3645.5,3645.5,1
20260429,0902,3637.0,3637.0,3637.0,3637.0,10
20260429,1201,3630.0,3630.0,3630.0,3630.0,0
20260430,0325,3642.5,3647.0,3642.5,3647.0,3
20260430,0746,3694.0,3694.0,3694.0,3694.0,15
20260430,1218,3708.0,3708.0,3708.0,3708.0,0
20260504,0233,3755.0,3755.0,3755.0,3755.0,15
20260504,1011,3684.5,3684.5,3684.5,3684.5,1
20260504,1145,3728.0,3728.0,3728.0,3728.0,0
20260505,0213,3739.5,3739.5,3739.5,3739.5,1
20260505,0947,3782.0,3782.0,3782.0,3782.0,1
20260505,1012,3807.0,3807.0,3807.0,3807.0,2
20260505,1029,3815.0,3815.0,3815.0,3815.0,26
20260505,1156,3815.0,3815.0,3815.0,3815.0,0
20260506,0229,3853.5,3853.5,3853.5,3853.5,1
20260506,0315,3860.0,3882.0,3850.0,3850.0,16
20260506,0316,3845.0,3845.0,3825.0,3825.0,15
20260506,0318,3828.0,3828.0,3828.0,3828.0,5
20260506,0321,3825.0,3825.0,3825.0,3825.0,5
20260506,0323,3822.0,3822.0,3822.0,3822.0,5
20260506,0838,3815.0,3815.0,3815.0,3815.0,1
20260506,1016,3823.0,3823.0,3823.0,3823.0,1
20260506,1210,3830.0,3830.0,3830.0,3830.0,0
20260507,0655,3831.0,3831.0,3831.0,3831.0,2
20260507,1011,3808.0,3808.0,3808.0,3808.0,1
20260507,1158,3809.0,3809.0,3809.0,3809.0,0
20260508,0653,3780.5,3780.5,3780.5,3780.5,1
20260508,1145,3782.5,3782.5,3782.5,3782.5,0
20260511,1023,3775.0,3775.0,3775.0,3775.0,74
20260511,1153,3775.0,3775.0,3775.0,3775.0,0
20260512,0349,3736.0,3736.0,3736.0,3736.0,1
20260512,1005,3721.5,3721.5,3721.5,3721.5,15
20260512,1139,3731.0,3731.0,3731.0,3731.0,0
20260513,0555,3789.5,3789.5,3789.5,3789.5,12
20260513,0556,3789.5,3789.5,3789.5,3789.5,3
20260513,1028,3769.0,3771.0,3767.0,3770.5,9
20260513,1029,3772.0,3773.5,3770.0,3770.0,28
20260513,1159,3772.0,3772.0,3772.0,3772.0,0
20260514,0205,3801.0,3801.0,3801.0,3801.0,1
20260514,0931,3842.0,3842.0,3842.0,3842.0,1
20260514,1157,3860.0,3860.0,3860.0,3860.0,0
20260515,0250,3802.0,3802.0,3802.0,3802.0,15
20260515,0348,3797.0,3797.0,3797.0,3797.0,2
20260515,1038,3792.0,3792.0,3792.0,3792.0,2
20260515,1136,3800.0,3800.0,3800.0,3800.0,0
20260518,0703,3868.0,3868.0,3863.0,3868.0,16
20260518,0704,3859.5,3859.5,3859.5,3859.5,1
20260518,1147,3865.5,3865.5,3865.5,3865.5,0
20260519,0227,3914.0,3914.0,3914.0,3914.0,1
20260519,0234,3913.0,3913.0,3913.0,3913.0,2
20260519,0242,3924.0,3924.0,3924.0,3924.0,1
20260519,0842,3985.5,3985.5,3985.5,3985.5,2
20260519,0843,3985.5,3985.5,3985.5,3985.5,1
20260519,0844,3961.0,3961.0,3961.0,3961.0,1
20260519,1011,3922.0,3922.0,3922.0,3922.0,1
20260519,1135,3915.5,3915.5,3915.5,3915.5,0
20260519,1444,3800.0,3800.0,3800.0,3800.0,6
20260520,1134,3965.0,3965.0,3965.0,3965.0,0
20260521,0205,3989.0,3989.0,3989.0,3989.0,6
20260521,1029,3979.5,3982.0,3979.5,3982.0,8
20260521,1159,3981.0,3981.0,3981.0,3981.0,0
20260522,0440,4026.5,4026.5,4026.5,4026.5,3
20260522,1132,4052.5,4052.5,4052.5,4052.5,0
20260525,1012,4099.5,4099.5,4099.5,4099.5,1
20260525,1149,4102.5,4102.5,4102.5,4102.5,0
20260526,1004,4069.5,4069.5,4069.5,4069.5,11
20260526,1005,4069.5,4069.5,4069.5,4069.5,4
20260526,1029,4069.5,4069.5,4069.5,4069.5,1
20260526,1137,4075.5,4075.5,4075.5,4075.5,0
20260527,0300,4097.0,4097.0,4097.0,4097.0,3
20260527,1011,4075.5,4075.5,4075.5,4075.5,1
20260527,1129,4076.5,4076.5,4076.5,4076.5,0
20260528,1026,4126.0,4126.0,4126.0,4126.0,46
20260528,1141,4126.0,4126.0,4126.0,4126.0,0
20260529,0959,4170.0,4170.0,4170.0,4170.0,1
20260529,1156,4170.5,4170.5,4170.5,4170.5,0
20260601,0216,4249.0,4249.0,4249.0,4249.0,3
20260601,0908,4175.5,4175.5,4175.5,4175.5,7
20260601,0958,4179.5,4179.5,4179.5,4179.5,4
20260601,1138,4187.0,4187.0,4187.0,4187.0,0
20260602,1005,4236.5,4236.5,4236.5,4236.5,4
20260602,1147,4245.5,4245.5,4245.5,4245.5,0
20260603,0230,4206.0,4206.0,4206.0,4206.0,1
20260603,1018,4185.5,4185.5,4183.0,4183.0,16
20260603,1200,4184.0,4184.0,4184.0,4184.0,0
20260604,0231,4195.0,4195.0,4195.0,4195.0,1
20260604,0914,4208.0,4208.0,4208.0,4208.0,2
20260604,1144,4213.5,4213.5,4213.5,4213.5,0
20260605,0730,4150.0,4150.0,4150.0,4150.0,6
20260605,0958,4104.0,4104.0,4104.0,4104.0,4
20260605,1023,4084.0,4084.0,4084.0,4084.0,4
20260605,1139,4083.5,4083.5,4083.5,4083.5,0
20260608,0206,4008.5,4008.5,4008.5,4008.5,5
20260608,0214,4019.0,4019.0,4019.0,4019.0,8
20260608,0215,4019.0,4019.0,4019.0,4019.0,6
20260608,0224,4031.5,4034.5,4031.5,4034.5,3
20260608,0313,4049.5,4049.5,4049.5,4049.5,2
20260608,0322,4049.5,4049.5,4049.5,4049.5,1
20260608,0914,4075.5,4075.5,4075.5,4075.5,4
20260608,1020,4089.5,4089.5,4089.5,4089.5,1
20260608,1151,4082.0,4082.0,4082.0,4082.0,0
20260609,1155,4013.0,4013.0,4013.0,4013.0,0
20260610,1150,3987.0,3987.0,3987.0,3987.0,0