hid-examples-0.1.0.0: data/quotes.csv

day,close,volume,open,high,low
2017/10/11,156.5500,16861450.0000,155.9700,156.9800,155.7500
2017/10/10,155.9000,15603520.0000,156.0550,158.0000,155.1000
2017/10/09,155.8400,16243080.0000,155.8100,156.7300,155.4850
2017/10/06,155.3000,17223790.0000,154.9700,155.4900,154.5600
2017/10/05,155.3900,21215870.0000,154.1800,155.4400,154.0500
2017/10/04,153.4800,20088940.0000,153.6300,153.8600,152.4600
2017/10/03,154.4800,16216800.0000,154.0100,155.0900,153.9100
2017/10/02,153.8100,18631540.0000,154.2600,154.4500,152.7200
2017/09/29,154.1200,26204670.0000,153.2100,154.1300,152.0000
2017/09/28,153.2800,21983410.0000,153.8900,154.2800,152.7000
2017/09/27,154.2300,25402270.0000,153.8000,154.7189,153.5400
2017/09/26,153.1400,35907770.0000,151.7800,153.9200,151.6900
2017/09/25,150.5500,44366140.0000,149.9900,151.8300,149.1600
2017/09/22,151.8900,46575410.0000,152.0200,152.2700,150.5600
2017/09/21,153.3900,37350060.0000,155.8000,155.8000,152.7500
2017/09/20,156.0700,52126240.0000,157.9000,158.2600,153.8300
2017/09/19,158.7300,20565620.0000,159.5100,159.7700,158.4400
2017/09/18,158.6700,28157630.0000,160.1100,160.5000,157.9950
2017/09/15,159.8800,48846060.0000,158.4700,160.9700,158.0000
2017/09/14,158.2800,23637310.0000,158.9900,159.4000,158.0900
2017/09/13,159.6500,44866280.0000,159.8700,159.9600,157.9100
2017/09/12,160.8600,71574560.0000,162.6100,163.9600,158.7700
2017/09/11,161.5000,31506890.0000,160.5000,162.0500,159.8900
2017/09/08,158.6300,28411740.0000,160.8600,161.1500,158.5300
2017/09/07,161.2600,21905160.0000,162.0900,162.2400,160.3600
2017/09/06,161.9100,21610300.0000,162.7100,162.9900,160.5200
2017/09/05,162.0800,29491910.0000,163.7500,164.2500,160.5600
2017/09/01,164.0500,16564340.0000,164.8000,164.9400,163.6300
2017/08/31,164.0000,26729940.0000,163.6400,164.5200,163.4800
2017/08/30,163.3500,27215770.0000,163.8000,163.8900,162.6100
2017/08/29,162.9100,29451050.0000,160.1000,163.1200,160.0000
2017/08/28,161.4700,25649890.0000,160.1400,162.0000,159.9300
2017/08/25,159.8600,25184600.0000,159.6500,160.5600,159.2700
2017/08/24,159.2700,19782170.0000,160.4300,160.7400,158.5500
2017/08/23,159.9800,19376940.0000,159.0700,160.4700,158.8800
2017/08/22,159.7800,21564890.0000,158.2300,160.0000,158.0200
2017/08/21,157.2100,26330070.0000,157.5000,157.8900,155.1101
2017/08/18,157.5000,27391950.0000,157.8600,159.5000,156.7200
2017/08/17,157.8600,27377960.0000,160.5200,160.7100,157.8400
2017/08/16,160.9500,27607370.0000,161.9400,162.5100,160.1500
2017/08/15,161.6000,29377630.0000,160.6600,162.1950,160.1400
2017/08/14,159.8500,22074760.0000,159.3200,160.2100,158.7500
2017/08/11,157.4800,26208970.0000,156.6000,158.5728,156.0700
2017/08/10,155.3200,39636190.0000,159.9000,160.0000,154.6300
2017/08/09,161.0600,26060430.0000,159.2600,161.2700,159.1100
2017/08/08,160.0800,36127490.0000,158.6000,161.8300,158.2700
2017/08/07,158.8100,21827400.0000,157.0600,158.9200,156.6701
2017/08/04,156.3900,20514810.0000,156.0700,157.4000,155.6900
2017/08/03,155.5700,26604140.0000,157.0500,157.2100,155.0200
2017/08/02,157.1400,69726440.0000,159.2800,159.7500,156.1600
2017/08/01,150.0500,33669020.0000,149.1000,150.2200,148.4100
2017/07/31,148.7300,19690420.0000,149.9000,150.3300,148.1300
2017/07/28,149.5000,17192770.0000,149.8900,150.2300,149.1900
2017/07/27,150.5600,32429770.0000,153.7500,153.9900,147.3000
2017/07/26,153.4600,15649120.0000,153.3500,153.9300,153.0600
2017/07/25,152.7400,18798250.0000,151.8000,153.8400,151.8000
2017/07/24,152.0900,21466370.0000,150.5800,152.4400,149.9000
2017/07/21,150.2700,25111310.0000,149.9900,150.4400,148.8800
2017/07/20,150.3400,17170490.0000,151.5000,151.7400,150.1900
2017/07/19,151.0200,20859830.0000,150.4800,151.4200,149.9500
2017/07/18,150.0800,17837130.0000,149.2000,150.1300,148.6700
2017/07/17,149.5600,23765710.0000,148.8200,150.9000,148.5700
2017/07/14,149.0400,20117070.0000,147.9700,149.3300,147.3300
2017/07/13,147.7700,25080500.0000,145.5000,148.4900,145.4400
2017/07/12,145.7400,24833800.0000,145.8700,146.1800,144.8200
2017/07/11,145.5300,18647220.0000,144.7300,145.8500,144.3800
2017/07/10,145.0600,21080580.0000,144.1100,145.9500,143.3700
2017/07/07,144.1800,18527000.0000,142.9000,144.7500,142.9000
2017/07/06,142.7300,24110330.0000,143.0200,143.5000,142.4100
2017/07/05,144.0900,21550270.0000,143.6900,144.7900,142.7237
2017/07/03,143.5000,14277850.0000,144.8800,145.3001,143.1000
2017/06/30,144.0200,22986960.0000,144.4500,144.9600,143.7800
2017/06/29,143.6800,31450520.0000,144.7100,145.1300,142.2800
2017/06/28,145.8300,22052920.0000,144.4900,146.1100,143.1601
2017/06/27,143.7300,24725210.0000,145.0100,146.1600,143.6200
2017/06/26,145.8200,25674500.0000,147.1700,148.2800,145.3800
2017/06/23,146.2800,35421310.0000,145.1300,147.1600,145.1100
2017/06/22,145.6300,19082170.0000,145.7700,146.7000,145.1199
2017/06/21,145.8700,21247590.0000,145.5200,146.0693,144.6100
2017/06/20,145.0100,24877950.0000,146.8700,146.8700,144.9400
2017/06/19,146.3400,32203640.0000,143.6600,146.7400,143.6600
2017/06/16,142.2700,50264540.0000,143.7800,144.5000,142.2000
2017/06/15,144.2900,31642900.0000,143.3200,144.4798,142.2100
2017/06/14,145.1600,31454590.0000,147.5000,147.5000,143.8400
2017/06/13,146.5900,34089190.0000,147.1600,147.4500,145.1500
2017/06/12,145.4200,72187710.0000,145.7400,146.0900,142.5100
2017/06/09,148.9800,64782910.0000,155.1900,155.1900,146.0200
2017/06/08,154.9900,21144040.0000,155.2500,155.5400,154.4000
2017/06/07,155.3700,21017560.0000,155.0200,155.9800,154.4800
2017/06/06,154.4500,26591850.0000,153.9000,155.8100,153.7800
2017/06/05,153.9300,25277680.0000,154.3400,154.4500,153.4600
2017/06/02,155.4500,27715140.0000,153.5800,155.4500,152.8900
2017/06/01,153.1800,16383610.0000,153.1700,153.3300,152.2200
2017/05/31,152.7600,24452750.0000,153.9700,154.1700,152.3800
2017/05/30,153.6700,20118620.0000,153.4200,154.4300,153.3300
2017/05/26,153.6100,21895020.0000,154.0000,154.2400,153.3100
2017/05/25,153.8700,19217810.0000,153.7300,154.3500,153.0300
2017/05/24,153.3400,19201820.0000,153.8400,154.1700,152.6700
2017/05/23,153.8000,19906170.0000,154.9000,154.9000,153.3100
2017/05/22,153.9900,22930630.0000,154.0000,154.5800,152.9100
2017/05/19,153.0600,26892850.0000,153.3800,153.9800,152.6300
2017/05/18,152.5400,33520150.0000,151.2700,153.3400,151.1300
2017/05/17,150.2500,50674280.0000,153.6000,154.5700,149.7100
2017/05/16,155.4700,19994270.0000,155.9400,156.0600,154.7200
2017/05/15,155.7000,25912270.0000,156.0100,156.6500,155.0500
2017/05/12,156.1000,32493770.0000,154.7000,156.4200,154.6700
2017/05/11,153.9500,27236290.0000,152.4500,154.0700,152.3100
2017/05/10,153.2600,25779060.0000,153.6300,153.9400,152.1100
2017/05/09,153.9900,38907940.0000,153.8700,154.8800,153.4500
2017/05/08,153.0100,48670440.0000,149.0300,153.7000,149.0300
2017/05/05,148.9600,27254850.0000,146.7600,148.9800,146.7600
2017/05/04,146.5300,23345970.0000,146.5200,147.1400,145.8100
2017/05/03,147.0600,45579740.0000,145.5900,147.4900,144.2700
2017/05/02,147.5100,44182930.0000,147.5400,148.0900,146.8400
2017/05/01,146.5800,33498270.0000,145.1000,147.2000,144.9600
2017/04/28,143.6500,20783460.0000,144.0900,144.3000,143.2700
2017/04/27,143.7900,14198660.0000,143.9230,144.1600,143.3100
2017/04/26,143.6800,19998050.0000,144.4700,144.6000,143.3762
2017/04/25,144.5300,18325720.0000,143.9100,144.9000,143.8700
2017/04/24,143.6400,17117710.0000,143.5000,143.9500,143.1800
2017/04/21,142.2700,17290900.0000,142.4400,142.6800,141.8500
2017/04/20,142.4400,23294040.0000,141.2200,142.9200,141.1600
2017/04/19,140.6800,17302160.0000,141.8800,142.0000,140.4500
2017/04/18,141.2000,14676420.0000,141.4100,142.0400,141.1100
2017/04/17,141.8300,16529130.0000,141.4800,141.8800,140.8700
2017/04/13,141.0500,17775510.0000,141.9100,142.3800,141.0500
2017/04/12,141.8000,20320420.0000,141.6000,142.1500,141.0100
2017/04/11,141.6300,30341520.0000,142.9400,143.3500,140.0600
2017/04/10,143.1700,18904680.0000,143.6000,143.8792,142.9000
2017/04/07,143.3400,16658660.0000,143.7300,144.1800,143.2700
2017/04/06,143.6600,21131040.0000,144.2900,144.5200,143.4500
2017/04/05,144.0200,27649500.0000,144.2200,145.4600,143.8100
2017/04/04,144.7700,19865300.0000,143.2500,144.8900,143.1700
2017/04/03,143.7000,19970040.0000,143.7100,144.1200,143.0500
2017/03/31,143.6600,19576480.0000,143.7200,144.2700,143.0100
2017/03/30,143.9300,21189000.0000,144.1900,144.5000,143.5000
2017/03/29,144.1200,29174040.0000,143.6800,144.4900,143.1900
2017/03/28,143.8000,33348400.0000,140.9100,144.0400,140.6200
2017/03/27,140.8800,23531670.0000,139.3900,141.2200,138.6200
2017/03/24,140.6400,22355140.0000,141.5000,141.7400,140.3500
2017/03/23,140.9200,20299310.0000,141.2600,141.5844,140.6100
2017/03/22,141.4200,25804820.0000,139.8450,141.6000,139.7600
2017/03/21,139.8400,39461130.0000,142.1100,142.8000,139.7300
2017/03/20,141.4600,21258100.0000,140.4000,141.5000,140.2300
2017/03/17,139.9900,43700570.0000,141.0000,141.0000,139.8900
2017/03/16,140.6900,19173780.0000,140.7200,141.0200,140.2600
2017/03/15,140.4600,25676720.0000,139.4100,140.7501,139.0250
2017/03/14,138.9900,15281850.0000,139.3000,139.6500,138.8400
2017/03/13,139.2000,17048800.0000,138.8500,139.4300,138.8200
2017/03/10,139.1400,19578920.0000,139.2500,139.3571,138.6400
2017/03/09,138.6800,22117750.0000,138.7400,138.7900,137.0500
2017/03/08,139.0000,18695500.0000,138.9500,139.8000,138.8200
2017/03/07,139.5200,17439210.0000,139.0600,139.9800,138.7900
2017/03/06,139.3400,21229890.0000,139.3650,139.7700,138.5959
2017/03/03,139.7800,21555370.0000,138.7800,139.8300,138.5900
2017/03/02,138.9600,26170690.0000,140.0000,140.2786,138.7600
2017/03/01,139.7900,36362440.0000,137.8900,140.1500,137.5950
2017/02/28,136.9900,23446340.0000,137.0800,137.4350,136.7000
2017/02/27,136.9300,20222210.0000,137.1400,137.4350,136.2800
2017/02/24,136.6600,21754600.0000,135.9100,136.6600,135.2800
2017/02/23,136.5300,20762360.0000,137.3800,137.4800,136.3000
2017/02/22,137.1100,20769030.0000,136.4300,137.1200,136.1100
2017/02/21,136.7000,24487200.0000,136.2300,136.7500,135.9800
2017/02/17,135.7200,22163280.0000,135.1000,135.8300,135.1000
2017/02/16,135.3450,22539860.0000,135.6700,135.9000,134.8398
2017/02/15,135.5100,35578640.0000,135.5200,136.2700,134.6200
2017/02/14,135.0200,33054500.0000,133.4700,135.0900,133.2500
2017/02/13,133.2900,22989980.0000,133.0800,133.8200,132.7500
2017/02/10,132.1200,20046250.0000,132.4600,132.9400,132.0500
2017/02/09,132.4200,28321440.0000,131.6500,132.4450,131.1200
2017/02/08,132.0400,22941650.0000,131.3500,132.2200,131.2200
2017/02/07,131.5300,38158410.0000,130.5400,132.0900,130.4500
2017/02/06,130.2900,26784530.0000,129.1300,130.5000,128.9000
2017/02/03,129.0800,24460160.0000,128.3100,129.1900,128.1600
2017/02/02,128.5300,33671250.0000,127.9750,129.3900,127.7800
2017/02/01,128.7500,111837300.0000,127.0300,130.4900,127.0100
2017/01/31,121.3500,47767760.0000,121.1500,121.3900,120.6200
2017/01/30,121.6300,30327110.0000,120.9300,121.6300,120.6600
2017/01/27,121.9500,20495340.0000,122.1400,122.3500,121.6000
2017/01/26,121.9400,26320740.0000,121.6700,122.4400,121.6000
2017/01/25,121.8800,32417410.0000,120.4200,122.1000,120.2800
2017/01/24,119.9700,23191150.0000,119.5500,120.1000,119.5000
2017/01/23,120.0800,21982000.0000,120.0000,120.8100,119.7700
2017/01/20,120.0000,29922650.0000,120.4500,120.4500,119.7346
2017/01/19,119.7800,25554290.0000,119.4000,120.0900,119.3700
2017/01/18,119.9900,23687350.0000,120.0000,120.5000,119.7100
2017/01/17,120.0000,34412090.0000,118.3400,120.2400,118.2200
2017/01/13,119.0400,26083030.0000,119.1100,119.6200,118.8100
2017/01/12,119.2500,27057550.0000,118.8950,119.3000,118.2100
2017/01/11,119.7500,27453130.0000,118.7400,119.9300,118.6000
2017/01/10,119.1100,24432660.0000,118.7700,119.3800,118.3000
2017/01/09,118.9900,33420290.0000,117.9500,119.4300,117.9400
2017/01/06,117.9100,31714820.0000,116.7800,118.1600,116.4700
2017/01/05,116.6100,22115100.0000,115.9200,116.8642,115.8100
2017/01/04,116.0200,21081620.0000,115.8500,116.5100,115.7500
2017/01/03,116.1500,28769220.0000,115.8000,116.3300,114.7600
2016/12/30,115.8200,30555900.0000,116.6500,117.2000,115.4300
2016/12/29,116.7300,14979680.0000,116.4500,117.1095,116.4000
2016/12/28,116.7600,20686510.0000,117.5200,118.0166,116.2000
2016/12/27,117.2600,18131970.0000,116.5200,117.8000,116.4900
2016/12/23,116.5200,14244050.0000,115.5900,116.5200,115.5900
2016/12/22,116.2900,26043820.0000,116.3500,116.5100,115.6400
2016/12/21,117.0600,23724430.0000,116.8000,117.4000,116.7800
2016/12/20,116.9500,21337310.0000,116.7400,117.5000,116.6800
2016/12/19,116.6400,27756760.0000,115.8000,117.3800,115.7500
2016/12/16,115.9700,44284660.0000,116.4700,116.5000,115.6450
2016/12/15,115.8200,46286150.0000,115.3800,116.7300,115.2300
2016/12/14,115.1900,33962370.0000,115.0400,116.2000,114.9800
2016/12/13,115.1900,43293350.0000,113.8400,115.9200,113.7500
2016/12/12,113.3000,26176690.0000,113.2900,115.0000,112.4900
2016/12/09,113.9500,34324350.0000,112.3100,114.7000,112.3100
2016/12/08,112.1200,27049830.0000,110.8600,112.4300,110.6000
2016/12/07,111.0300,29976030.0000,109.2600,111.1900,109.1600
2016/12/06,109.9500,26160560.0000,109.5000,110.3600,109.1900
2016/12/05,109.1100,34113880.0000,110.0000,110.0300,108.2500
2016/12/02,109.9000,26481320.0000,109.1700,110.0900,108.8500
2016/12/01,109.4900,37034520.0000,110.3650,110.9400,109.0300
2016/11/30,110.5200,36151450.0000,111.6000,112.2000,110.2700
2016/11/29,111.4600,28507780.0000,110.7800,112.0300,110.0700
2016/11/28,111.5700,27054320.0000,111.4300,112.4650,111.3900
2016/11/25,111.7900,11475920.0000,111.1300,111.8700,110.9500
2016/11/23,111.2300,27420550.0000,111.3600,111.5100,110.3300
2016/11/22,111.8000,25931710.0000,111.9500,112.4200,111.4000
2016/11/21,111.7300,29164190.0000,110.1200,111.9900,110.0100
2016/11/18,110.0600,28310840.0000,109.7200,110.5400,109.6600
2016/11/17,109.9500,27623150.0000,109.8100,110.3500,108.8300
2016/11/16,109.9900,58724080.0000,106.7000,110.2300,106.6000
2016/11/15,107.1100,32230590.0000,106.5700,107.6800,106.1593
2016/11/14,105.7100,50901380.0000,107.7100,107.8090,104.0800
2016/11/11,108.4300,34117030.0000,107.1200,108.8700,106.5500
2016/11/10,107.7900,57097740.0000,111.0900,111.0900,105.8300
2016/11/09,110.8800,59118740.0000,109.8800,111.3200,108.0500
2016/11/08,111.0600,24129630.0000,110.3100,111.7200,109.7000
2016/11/07,110.4100,32361930.0000,110.0800,110.5100,109.4600
2016/11/04,108.8400,30790930.0000,108.5300,110.2500,108.1100
2016/11/03,109.8300,26538700.0000,110.9800,111.4600,109.5500
2016/11/02,111.5900,28174980.0000,111.4000,112.3500,111.2300
2016/11/01,111.4900,43403760.0000,113.4600,113.7700,110.5300
2016/10/31,113.5400,26378910.0000,113.6500,114.2300,113.2000
2016/10/28,113.7200,36792100.0000,113.8700,115.2100,113.4500
2016/10/27,114.4800,31396130.0000,115.3900,115.8600,114.1000
2016/10/26,115.5900,66028640.0000,114.3100,115.7000,113.3100
2016/10/25,118.2500,46820600.0000,117.9500,118.3600,117.3100
2016/10/24,117.6500,23492650.0000,117.1000,117.7400,117.0000
2016/10/21,116.6000,22527690.0000,116.8100,116.9100,116.2800
2016/10/20,117.0600,24100150.0000,116.8600,117.3800,116.3300
2016/10/19,117.1200,19977160.0000,117.2500,117.7600,113.8000
2016/10/18,117.4700,24308210.0000,118.1800,118.2100,117.4500
2016/10/17,117.5500,23583810.0000,117.3300,117.8400,116.7800
2016/10/14,117.6300,35626020.0000,117.8800,118.1700,117.1300
2016/10/13,116.9800,35041820.0000,116.7900,117.4400,115.7200
2016/10/12,117.3400,37512930.0000,117.3500,117.9800,116.7500
2016/10/11,116.3000,63963010.0000,117.7000,118.6900,116.2000