Date,Time,Open,High,Low,Close,Volume
20251226,0039,72000,72000,72000,72000,0
20251229,0039,72000,72000,72000,72000,0
20251230,0039,72000,72000,72000,72000,0
20260105,0039,72000,72000,72000,72000,0
20260106,0039,75000,75000,75000,75000,0
20260107,0039,75000,75000,75000,75000,0
20260108,0039,78000,78000,78000,78000,0
20260109,0039,80000,80000,80000,80000,0
20260113,0039,83000,83000,83000,83000,0
20260114,0039,83000,83000,83000,83000,0
20260115,0039,83000,83000,83000,83000,0
20260116,0039,83000,83000,83000,83000,0
20260119,0039,83000,83000,83000,83000,0
20260120,0039,83000,83000,83000,83000,0
20260121,0039,83000,83000,83000,83000,0
20260122,0039,83000,83000,83000,83000,0
20260123,0039,83000,83000,83000,83000,0
20260126,0039,83000,83000,83000,83000,0
20260127,0039,83000,83000,83000,83000,0
20260128,0039,83000,83000,83000,83000,0
20260129,0039,83000,83000,83000,83000,0
20260130,0039,83000,83000,83000,83000,0
20260202,0039,83000,83000,83000,83000,0
20260203,0039,83000,83000,83000,83000,0
20260204,0039,83000,83000,83000,83000,0
20260205,0039,83000,83000,83000,83000,0
20260206,0039,83000,83000,83000,83000,0
20260209,0039,85000,85000,85000,85000,0
20260210,0039,85000,85000,85000,85000,0
20260212,0039,85000,85000,85000,85000,0
20260213,0039,85000,85000,85000,85000,0
20260216,0039,85000,85000,85000,85000,0
20260217,0039,85000,85000,85000,85000,0
20260218,0039,85000,85000,85000,85000,0
20260219,0039,85000,85000,85000,85000,0
20260220,0039,85000,85000,85000,85000,0
20260224,0039,85000,85000,85000,85000,0
20260225,0039,85000,85000,85000,85000,0
20260226,0039,85000,85000,85000,85000,0
20260227,0039,88000,88000,88000,88000,0
20260302,0039,90000,90000,90000,90000,0
20260303,0039,93000,93000,93000,93000,0
20260304,0039,96000,96000,96000,96000,0
20260305,0039,100000,100000,100000,100000,0
20260306,0039,105000,105000,105000,105000,0
20260309,0139,110000,110000,110000,110000,0
20260310,0139,110000,110000,110000,110000,0
20260311,0139,110000,110000,110000,110000,0
20260312,0139,125000,125000,125000,125000,0
20260313,0139,140000,140000,140000,140000,0
20260316,0139,150000,150000,150000,150000,0
20260317,0139,150000,150000,150000,150000,0
20260318,0139,150000,150000,150000,150000,0
20260319,0139,150000,150000,150000,150000,0
20260323,0139,150000,150000,150000,150000,0
20260324,0139,150000,150000,150000,150000,0
20260325,0139,150000,150000,150000,150000,0
20260326,0139,150000,150000,150000,150000,0
20260327,0139,150000,150000,150000,150000,0
20260330,0139,145000,145000,145000,145000,0
20260331,0139,140000,140000,140000,140000,0
20260401,0139,135000,135000,135000,135000,0
20260402,0139,130000,130000,130000,130000,0
20260403,0139,130000,130000,130000,130000,0
20260406,0139,125000,125000,125000,125000,0
20260407,0139,120000,120000,120000,120000,0
20260408,0139,115000,115000,115000,115000,0
20260409,0139,115000,115000,115000,115000,0
20260410,0139,115000,115000,115000,115000,0
20260413,0139,115000,115000,115000,115000,0
20260414,0139,115000,115000,115000,115000,0
20260415,0139,110000,110000,110000,110000,0
20260416,0139,105000,105000,105000,105000,0
20260417,0139,105000,105000,105000,105000,0
20260420,0139,105000,105000,105000,105000,0
20260421,0139,105000,105000,105000,105000,0
20260422,0139,105000,105000,105000,105000,0
20260423,0139,105000,105000,105000,105000,0
20260424,0139,105000,105000,105000,105000,0
20260427,0139,100000,100000,100000,100000,0
20260428,0139,100000,100000,100000,100000,0
20260430,0139,100000,100000,100000,100000,0
20260501,0139,100000,100000,100000,100000,0
20260507,0139,100000,100000,100000,100000,0
20260508,0139,100000,100000,100000,100000,0
20260511,0139,100000,100000,100000,100000,0
20260512,0139,100000,100000,100000,100000,0
20260513,0139,100000,100000,100000,100000,0
20260514,0139,100000,100000,100000,100000,0
20260515,0139,100000,100000,100000,100000,0
20260518,0139,100000,100000,100000,100000,0
20260519,0139,100000,100000,100000,100000,0
20260520,0139,100000,100000,100000,100000,0
20260521,0139,100000,100000,100000,100000,0
20260522,0139,100000,100000,100000,100000,0
20260525,0139,100000,100000,100000,100000,0
20260526,0139,100000,100000,100000,100000,0
20260527,0139,100000,100000,100000,100000,0
20260528,0139,100000,100000,100000,100000,0
20260601,0139,100000,100000,100000,100000,0
20260602,0139,100000,100000,100000,100000,0
20260603,0139,100000,100000,100000,100000,0
20260604,0139,100000,100000,100000,100000,0
20260605,0139,100000,100000,100000,100000,0
20260608,0139,100000,100000,100000,100000,0
20260609,0139,100000,100000,100000,100000,0
20260610,0139,100000,100000,100000,100000,0
20260611,0139,100000,100000,100000,100000,0
20260612,0139,100000,100000,100000,100000,0
20260615,0139,100000,100000,100000,100000,0
20260616,0139,98000,98000,98000,98000,0