Date,Time,Open,High,Low,Close,Volume
20141112,0140,2308,2309,2308,2309,43
20141112,0143,2309,2309,2309,2309,10
20141112,0146,2309,2309,2309,2309,19
20141112,0147,2309,2309,2309,2309,25
20141112,0152,2309,2309,2309,2309,6
20141112,0153,2309,2309,2309,2309,1
20141112,0154,2308,2308,2308,2308,10
20141112,0158,2306,2306,2306,2306,20
20141112,0159,2306,2306,2306,2306,10
20141112,0200,2306,2306,2306,2306,3
20141112,0202,2303,2303,2303,2303,2
20141112,0203,2304,2304,2304,2304,1
20141112,0234,2306,2306,2306,2306,3
20141112,0237,2304,2304,2303,2303,10
20141112,0314,2305,2305,2305,2305,4
20141112,0328,2306,2306,2305,2305,8
20141112,0348,2303,2303,2303,2303,5
20141112,0350,2302,2302,2302,2302,2
20141112,0359,2300,2304,2300,2302,4
20141113,0359,2273,2274,2273,2274,5