Timestamp,Open,High,Low,Close,Volume
2014/1/2 4:00,80.562,80.603,80.511,80.557,2099
2014/1/2 4:08,80.342,80.392,80.282,80.346,600
2014/1/2 4:09,80.315,80.356,80.264,80.31,100
2014/1/2 4:15,80.406,80.447,80.355,80.401,100
2014/1/2 4:16,80.287,80.411,80.236,80.282,1600
2014/1/2 4:23,80.278,80.319,80.19,80.237,200
2014/1/2 4:38,80.223,80.264,80.172,80.218,100
2014/1/2 4:39,80.315,80.356,80.264,80.31,100
2014/1/2 4:42,80.388,80.447,80.337,80.401,400
2014/1/2 5:12,80.379,80.42,80.328,80.374,200
2014/1/2 5:22,80.397,80.438,80.346,80.392,1500
2014/1/2 5:43,80.315,80.356,80.264,80.31,100
2014/1/2 5:44,80.315,80.356,80.264,80.31,1900
2014/1/2 5:50,80.342,80.383,80.291,80.337,2000
2014/1/2 6:07,80.223,80.264,80.154,80.2,200
2014/1/2 6:09,80.168,80.209,80.053,80.099,700
2014/1/2 6:11,80.196,80.237,80.145,80.191,100
2014/1/2 6:14,80.177,80.218,80.126,80.173,2500
2014/1/2 6:15,80.196,80.237,80.145,80.191,100
2014/1/2 6:16,80.196,80.237,80.145,80.191,2500
2014/1/2 6:19,80.196,80.237,80.145,80.191,2700
2014/1/2 6:21,80.168,80.209,80.117,80.163,100
2014/1/2 6:23,80.177,80.218,80.126,80.173,3000
2014/1/2 6:24,80.205,80.246,80.154,80.2,2500
2014/1/2 6:28,80.205,80.246,80.154,80.2,5000
2014/1/2 6:32,80.214,80.255,80.163,80.209,1500
2014/1/2 6:34,80.241,80.282,80.19,80.237,300
2014/1/2 6:45,80.241,80.282,80.19,80.237,500
2014/1/2 7:00,80.196,80.237,80.145,80.191,100
2014/1/2 7:01,80.186,80.227,80.117,80.163,4600
2014/1/2 7:03,80.196,80.237,80.145,80.191,1500
2014/1/2 7:15,80.205,80.255,80.145,80.191,6400
2014/1/2 7:16,80.223,80.264,80.163,80.218,26800
2014/1/2 7:18,80.223,80.264,80.172,80.218,19600