Timestamp,Price,Volume,DataType,Correction,MarketState
20260522 09:50:14.380,16.92,1,T,R,N
20260522 09:50:14.380,16.92,2,T,R,N
20260522 09:50:14.380,16.92,1,B,R,N
20260522 09:50:17.272,16.92,2,T,R,N
20260522 10:44:51.616,16.92,2,B,R,N
20260522 10:48:59.628,16.92,1,B,R,N
20260522 10:48:59.628,16.92,2,B,R,N
20260522 11:00:53.332,16.92,1,B,R,N
20260522 11:01:33.352,16.91,13,B,R,N
20260522 11:04:56.320,16.93,4,A,R,N
20260522 11:07:42.232,16.91,1,T,R,N
20260522 11:07:42.232,16.91,12,B,R,N
20260522 11:07:42.232,16.93,5,A,R,N
20260522 11:56:29.468,16.92,1,B,R,N
20260522 11:56:29.472,16.91,13,B,R,N
20260522 12:00:28.428,16.93,1,T,R,N
20260522 12:00:28.428,16.93,1,T,R,N
20260522 12:00:28.428,16.93,3,A,R,N
20260522 12:00:28.428,16.92,1,B,R,N
20260522 12:00:28.428,16.93,2,A,R,N
20260522 12:00:28.428,16.93,1,A,R,N
20260522 12:00:28.544,16.93,3,A,R,N
20260522 12:00:29.444,16.93,1,T,R,N
20260522 12:00:29.444,16.93,1,T,R,N
20260522 12:00:29.444,16.93,1,A,R,N
20260522 12:00:29.444,16.93,3,A,R,N
20260522 12:00:29.456,16.93,4,A,R,N
20260522 12:00:31.360,16.93,2,A,R,N
20260522 12:00:51.476,16.93,4,A,R,N
20260522 12:00:58.876,16.93,3,A,R,N
20260522 12:00:58.876,16.93,2,A,R,N
20260522 12:01:02.356,16.93,4,A,R,N
20260522 12:01:07.260,16.93,2,A,R,N
20260522 12:02:12.112,16.92,1,T,R,N
20260522 12:02:12.112,16.91,13,B,R,N
20260522 12:03:27.448,16.92,1,B,R,N
20260522 12:03:27.748,16.94,15,A,R,N
20260522 12:03:43.020,16.93,2,A,R,N
20260522 12:03:45.472,16.94,15,A,R,N
20260522 12:03:47.920,16.93,2,A,R,N
20260522 12:03:48.828,16.94,15,A,R,N
20260522 12:03:59.300,16.93,2,A,R,N
20260522 12:03:59.300,16.94,15,A,R,N
20260522 12:04:00.056,16.94,17,A,R,N
20260522 12:04:16.052,16.91,13,B,R,N
20260522 12:04:16.052,16.94,19,A,R,N
20260522 12:04:16.052,16.93,2,A,R,N
20260522 12:05:00.020,16.94,17,A,R,N
20260522 12:05:00.056,16.94,15,A,R,N
20260522 12:06:00.056,16.94,17,A,R,N
20260522 12:09:25.236,16.91,14,B,R,N
20260522 12:10:20.796,16.91,13,B,R,N
20260522 12:11:18.560,16.94,19,A,R,N
20260522 12:11:18.568,16.94,17,A,R,N
20260522 12:15:34.576,16.91,14,B,R,N
20260522 12:15:48.176,16.91,13,B,R,N
20260522 12:15:55.312,16.94,19,A,R,N
20260522 12:15:55.312,16.93,2,A,R,N
20260522 12:15:55.348,16.94,19,A,R,N
20260522 12:15:56.168,16.94,17,A,R,N
20260522 12:18:43.780,16.94,19,A,R,N
20260522 12:18:43.780,16.93,2,A,R,N
20260522 12:22:28.816,16.94,15,A,R,N
20260522 12:22:28.828,16.91,14,B,R,N
20260522 12:22:56.100,16.91,13,B,R,N
20260522 12:23:00.056,16.94,17,A,R,N
20260522 12:28:07.120,16.91,14,B,R,N
20260522 12:28:07.124,16.91,13,B,R,N
20260522 12:28:31.644,16.91,14,B,R,N
20260522 12:28:31.648,16.93,2,A,R,N
20260522 12:28:34.452,16.94,17,A,R,N
20260522 12:28:35.180,16.91,13,B,R,N
20260522 12:28:35.184,16.94,19,A,R,N
20260522 12:28:35.184,16.93,2,A,R,N
20260522 12:30:42.012,16.94,17,A,R,N
20260522 12:30:58.868,16.93,2,A,R,N
20260522 12:33:15.492,16.94,17,A,R,N
20260522 12:33:15.492,16.94,15,A,R,N
20260522 12:33:21.280,16.94,17,A,R,N
20260522 12:34:00.056,16.94,19,A,R,N
20260522 12:34:23.124,16.94,17,A,R,N
20260522 12:36:11.480,16.94,19,A,R,N
20260522 12:39:01.868,16.94,17,A,R,N
20260522 12:39:02.064,16.91,14,B,R,N
20260522 12:40:00.056,16.94,15,A,R,N
20260522 12:41:23.820,16.91,13,B,R,N
20260522 12:41:23.832,16.94,17,A,R,N
20260522 12:42:00.056,16.94,19,A,R,N
20260522 12:44:19.924,16.93,2,A,R,N
20260522 12:45:56.472,16.94,17,A,R,N
20260522 12:45:56.476,16.91,14,B,R,N
20260522 12:49:03.684,16.92,1,B,R,N
20260522 12:49:03.684,16.91,14,B,R,N
20260522 12:49:17.232,16.91,13,B,R,N
20260522 12:50:31.068,16.91,14,B,R,N
20260522 12:50:32.044,16.91,13,B,R,N
20260522 12:50:32.944,16.91,14,B,R,N
20260522 12:50:34.012,16.91,13,B,R,N
20260522 12:50:34.148,16.91,14,B,R,N
20260522 12:53:43.868,16.91,15,B,R,N
20260522 12:54:08.180,16.91,14,B,R,N
20260522 12:54:08.180,16.91,13,B,R,N
20260522 12:54:08.184,16.93,2,A,R,N
20260522 12:55:14.836,16.92,1,A,R,N
20260522 12:55:14.836,16.92,1,T,R,N
20260522 12:55:14.836,16.92,1,T,R,N
20260522 12:55:14.836,16.92,1,T,R,N
20260522 12:55:14.852,16.92,1,T,R,N
20260522 12:55:14.852,16.92,1,T,R,N
20260522 12:55:14.852,16.92,1,T,R,N
20260522 12:55:17.996,16.94,17,A,R,N
20260522 12:55:18.056,16.93,4,A,R,N
20260522 12:55:21.548,16.94,17,A,R,N
20260522 12:55:32.428,16.92,1,B,R,N
20260522 12:55:33.720,16.92,2,B,R,N
20260522 12:55:37.952,16.92,1,B,R,N
20260522 12:55:38.484,16.91,13,B,R,N
20260522 12:55:53.300,16.92,10,B,R,N
20260522 12:57:31.136,16.94,19,A,R,N
20260522 12:57:34.200,16.94,20,A,R,N
20260522 12:57:34.200,16.94,19,A,R,N
20260522 12:57:49.768,16.92,11,B,R,N
20260522 12:57:49.768,16.94,15,A,R,N
20260522 12:57:49.772,16.94,13,A,R,N
20260522 12:57:49.772,16.94,10,A,R,N
20260522 12:57:49.772,16.94,8,A,R,N
20260522 12:57:49.772,16.92,12,B,R,N
20260522 12:57:49.772,16.92,11,B,R,N
20260522 12:57:49.780,16.92,12,B,R,N
20260522 12:58:04.344,16.92,13,B,R,N
20260522 12:58:05.132,16.93,1,B,R,N
20260522 12:58:05.132,16.93,1,T,R,N
20260522 12:58:05.132,16.92,12,B,R,N
20260522 12:58:05.132,16.92,13,B,R,N
20260522 12:58:05.132,16.92,12,B,R,N
20260522 12:58:42.516,16.94,1,T,R,N
20260522 12:58:42.516,16.94,1,T,R,N
20260522 12:58:42.516,16.94,6,A,R,N
20260522 12:58:42.516,16.93,2,B,R,N
20260522 12:58:42.516,16.94,5,A,R,N
20260522 12:58:45.516,16.94,6,A,R,N
20260522 12:58:48.576,16.92,12,B,R,N
20260522 12:58:50.984,16.94,1,T,R,N
20260522 12:58:50.984,16.94,1,T,R,N
20260522 12:58:50.984,16.94,4,A,R,N
20260522 12:58:50.984,16.93,2,B,R,N
20260522 12:58:50.984,16.94,3,A,R,N
20260522 12:59:07.344,16.94,1,T,R,N
20260522 12:59:07.344,16.94,1,T,R,N
20260522 12:59:07.628,16.94,2,A,R,N
20260522 12:59:07.628,16.94,3,A,R,N
20260522 12:59:12.304,16.92,12,B,R,N
20260522 12:59:15.016,16.94,4,A,R,N
20260522 12:59:17.296,16.94,3,A,R,N
20260522 12:59:18.256,16.94,4,A,R,N
20260522 12:59:28.168,16.94,3,A,R,N
20260522 12:59:28.168,16.93,2,B,R,N
20260522 12:59:42.740,16.93,2,T,R,N
20260522 12:59:42.740,16.92,12,B,R,N
20260522 12:59:42.740,16.94,4,A,R,N
20260522 13:09:15.884,16.94,1,T,R,N
20260522 13:09:15.884,16.94,1,T,R,N
20260522 13:09:15.892,16.94,3,A,R,N
20260522 13:09:16.908,16.94,1,T,R,N
20260522 13:09:16.908,16.94,1,T,R,N
20260522 13:09:16.908,16.94,1,A,R,N
20260522 13:09:16.908,16.94,2,A,R,N
20260522 13:09:16.924,16.94,1,A,R,N
20260522 13:09:17.008,16.94,2,A,R,N
20260522 13:09:18.404,16.92,1,T,R,N
20260522 13:09:18.404,16.92,11,B,R,N
20260522 13:09:18.404,16.94,3,A,R,N
20260522 13:09:18.404,16.94,1,T,R,N
20260522 13:09:18.404,16.94,1,T,R,N
20260522 13:09:18.508,16.94,4,A,R,N
20260522 13:09:19.544,16.92,1,T,R,N
20260522 13:09:19.544,16.92,10,B,R,N
20260522 13:09:21.836,16.94,6,A,R,N
20260522 13:09:22.832,16.93,1,A,R,N
20260522 13:09:23.860,16.92,14,B,R,N
20260522 13:09:24.832,16.93,2,A,R,N
20260522 13:09:26.220,16.93,3,A,R,N
20260522 13:09:26.220,16.92,13,B,R,N
20260522 13:09:59.408,16.93,5,A,R,N
20260522 13:09:59.428,16.93,3,A,R,N
20260522 13:10:02.940,16.93,5,A,R,N
20260522 13:12:14.492,16.93,4,A,R,N
20260522 13:12:16.552,16.93,3,A,R,N
20260522 13:29:17.388,16.92,14,B,R,N
20260522 13:55:00.156,16.92,4,B,R,N
20260522 13:55:00.156,16.94,2,A,R,N