Date,Time,Open,High,Low,Close,Volume
20220302,0024,25285,25285,25285,25285,0
20220303,0024,25580,25580,25580,25580,0
20220304,0024,25045,25045,25045,25045,0
20220307,0024,24150,24150,24150,24150,0
20220308,0024,23500,23500,23500,23500,0
20220309,0024,23685,23685,23685,23685,0
20220310,0024,24640,24640,24640,24640,0
20220311,0024,24270,24270,24270,24270,0
20220314,0124,24300,24300,24300,24300,0
20220315,0124,24305,24305,24305,24305,0
20220316,0124,24765,24765,24765,24765,0
20220317,0124,25630,25630,25630,25630,0
20220318,0124,25905,25905,25905,25905,0
20220321,0124,26120,26120,26120,26120,0
20220322,0124,26245,26245,26245,26245,0
20220323,0124,27025,27025,27025,27025,0
20220324,0124,27015,27015,27015,27015,0
20220330,0124,27150,27150,27150,27150,0
20220331,0124,26970,26970,26970,26970,0
20220401,0124,26880,26880,26880,26880,0
20220404,0124,26945,26945,26945,26945,0
20220405,0124,26965,26965,26965,26965,0
20220406,0124,26595,26595,26595,26595,0
20220407,0124,26115,26115,26115,26115,0
20220408,0124,26235,26235,26235,26235,0
20220411,0124,26035,26035,26035,26035,0
20220412,0124,25495,25495,25495,25495,0
20220413,0124,26045,26045,26045,26045,0