PriceSeer_data/raw_data/APP.csv

date,open,high,low,close,volume
2024-11-11,291.12,292.05,263.26,286.43,10199304.0
2024-11-12,281.0,291.32,277.32,289.03,6234730.0
2024-11-13,290.0,291.4493,278.19,283.96,4750341.0
2024-11-14,284.57,302.5499,283.035,284.49,7161888.0
2024-11-15,280.5,292.05,277.5,291.09,24367480.0
2024-11-18,293.1,302.4,287.24,298.0,5367268.0
2024-11-19,295.28,323.59,293.61,321.19,5598984.0
2024-11-20,327.66,342.507,319.52,325.22,7107526.0
2024-11-21,325.62,329.19,307.7,318.24,8502478.0
2024-11-22,309.0,335.39,303.5,333.31,6876405.0
2024-11-25,344.0,344.77,317.86,319.59,8052262.0
2024-11-26,324.46,334.74,320.37,329.77,4442188.0
2024-11-27,325.155,329.36,309.32,328.56,4853996.0
2024-11-29,332.5,343.75,331.808,336.75,2715151.0
2024-12-02,335.785,347.6,335.785,340.59,3805672.0
2024-12-03,338.0,372.57,338.0,366.55,7364755.0
2024-12-04,373.0,384.5,368.0,373.7,5787179.0
2024-12-05,373.7,397.47,370.35,379.07,6384126.0
2024-12-06,382.88,417.635,378.0,401.5,9922600.0
2024-12-09,370.0,379.9,332.35,342.54,16231091.0
2024-12-10,342.11,360.46,319.5524,321.06,9028330.0
2024-12-11,327.6,339.17,313.93,338.21,7055397.0
2024-12-12,336.2,340.63,324.0,326.21,4055388.0
2024-12-13,326.0,337.625,321.0,324.47,4704074.0
2024-12-16,326.16,350.0,326.0,343.96,8308308.0
2024-12-17,340.59,342.47,320.47,337.89,6556359.0
2024-12-18,339.02,344.09,308.13,313.07,6826586.0
2024-12-19,315.4,331.0,312.71,318.74,5511029.0
2024-12-20,313.2,343.2,311.12,340.99,8922515.0
2024-12-23,347.605,350.2,331.5401,344.82,2481731.0
2024-12-24,345.0,348.48,341.3112,341.83,1312432.0
2024-12-26,341.35,350.2358,336.35,346.73,1828058.0
2024-12-27,345.0,345.05,326.685,335.17,2506509.0
2024-12-30,328.73,341.24,325.21,335.38,2291634.0
2024-12-31,332.01,334.35,318.72,323.83,2981700.0
2025-01-02,331.06,342.4081,316.25,341.78,4883321.0
2025-01-03,341.47,352.1699,336.72,350.65,4431763.0
2025-01-06,358.88,362.45,346.04,354.93,3895741.0
2025-01-07,345.68,346.9999,313.61,330.005,6622392.0
2025-01-08,332.61,340.58,317.3603,329.2,3924196.0
2025-01-10,315.0,321.84,308.2001,318.48,4238386.0
2025-01-13,310.0,317.73,307.0677,315.68,3809097.0
2025-01-14,324.52,328.5,316.82,321.09,3227520.0
2025-01-15,335.0,342.36,329.405,335.03,3825445.0
2025-01-16,333.73,343.18,331.67,332.01,2496200.0
2025-01-17,341.82,347.39,336.77,342.34,4175716.0
2025-01-21,349.0,354.905,337.12,338.39,4919846.0
2025-01-22,345.0,371.7742,343.18,361.72,4582078.0
2025-01-23,354.18,367.785,352.46,362.52,3120122.0
2025-01-24,364.3,368.85,360.6,363.1,2833355.0
2025-01-27,341.66,350.58,330.54,343.02,5825360.0
2025-01-28,347.63,368.38,342.08,360.75,4522270.0
2025-01-29,360.0,370.6391,352.22,366.34,3346846.0
2025-01-30,377.99,385.6599,357.01,365.51,4018496.0
2025-01-31,371.04,379.0,364.5,369.59,3357631.0
2025-02-03,353.51,369.48,349.22,365.44,3549633.0
2025-02-04,373.77,390.68,370.75,380.26,5255620.0
2025-02-05,377.37,378.65,363.0101,368.27,3981084.0
2025-02-06,369.57,381.79,365.6,380.63,3014496.0
2025-02-07,385.88,393.63,374.58,375.72,3119686.0
2025-02-10,387.2,396.615,373.2,384.4,4593709.0
2025-02-11,381.6,383.34,366.96,375.25,4253919.0
2025-02-12,375.93,390.21,372.003,380.32,9393012.0
2025-02-13,499.34,525.15,449.0,471.67,19398871.0
2025-02-14,473.56,516.99,462.8,510.13,11344848.0
2025-02-18,514.1,519.79,487.99,496.0,7329991.0
2025-02-19,502.74,507.0,481.12,494.17,5052293.0
2025-02-20,488.91,494.54,427.13,450.01,11209250.0
2025-02-21,452.77,456.76,412.185,415.31,7658132.0
2025-02-24,411.86,426.49,395.01,410.45,8103462.0
2025-02-25,406.7,406.7,367.12,377.06,11330336.0
2025-02-26,328.47,343.1699,288.915,331.0,31816760.0
2025-02-27,346.44,349.924,310.0,320.49,11883596.0
2025-02-28,313.0,331.56,306.1,325.74,9099588.0
2025-03-03,350.24,359.7,332.0,337.34,10950648.0
2025-03-04,324.0,341.0,307.5664,327.23,9225440.0
2025-03-05,323.0,326.2737,310.51,318.0,8128730.0
2025-03-06,305.76,306.5,258.5136,259.63,16179508.0
2025-03-07,256.145,278.6,247.5,270.48,14654264.0
2025-03-10,246.53,255.6,234.56,238.08,16642108.0
2025-03-11,239.8,261.45,236.0,257.76,12850845.0
2025-03-12,285.0,292.43,261.01,272.59,12741341.0
2025-03-13,272.875,274.9999,260.93,272.0,7266128.0
2025-03-14,284.18,298.01,282.39,292.89,10061754.0
2025-03-17,297.76,314.8,293.51,306.85,8871496.0
2025-03-18,299.5,302.0,275.72,278.84,8636621.0
2025-03-19,286.195,300.2,277.5,297.03,6935450.0
2025-03-20,293.82,315.4084,292.405,306.74,8401537.0
2025-03-21,301.05,315.27,296.13,314.03,9505695.0
2025-03-24,328.09,342.38,323.5,339.72,9119933.0
2025-03-25,341.0,352.0,332.04,346.29,7757540.0
2025-03-26,340.5,343.2,322.1,327.62,8322890.0
2025-03-27,322.05,326.01,252.51,261.7,20188915.0
2025-03-28,286.81,286.91,264.07,272.38,15471758.0
2025-03-31,255.93,268.4,244.0,264.97,10510386.0
2025-04-01,264.22,284.8,257.0001,282.7,7624244.0
2025-04-02,273.33,299.72,272.8995,290.39,7313566.0
2025-04-03,264.52,268.0,249.0801,261.98,8959549.0
2025-04-04,243.38,245.9702,208.51,219.37,16840299.0
2025-04-07,203.78,253.61,200.5,232.22,13612282.0
2025-04-08,255.05,261.607,227.2,235.28,11230559.0
2025-04-09,234.31,280.99,218.2865,274.96,13063808.0
2025-04-10,270.0,278.48,250.51,263.83,10364754.0
2025-04-11,258.295,263.0,239.0,249.95,8966853.0
2025-04-14,258.94,262.08,234.39,236.07,7438408.0
2025-04-15,235.6,248.18,230.5201,245.47,6784576.0
2025-04-16,234.525,241.95,224.4,229.81,7300828.0
2025-04-17,231.39,239.95,226.1001,238.22,5285999.0
2025-04-21,233.53,238.4953,222.0201,228.13,5778158.0
2025-04-22,232.0,243.56,227.05,237.71,6342282.0
2025-04-23,255.505,267.9999,250.1,252.35,7302645.0
2025-04-24,253.725,275.92,252.0001,267.88,6773109.0
2025-04-25,272.3,278.88,266.505,276.83,5770373.0
2025-04-28,278.64,286.8284,273.5,284.98,6313779.0
2025-04-29,286.5,291.39,281.27,288.88,4797093.0
2025-04-30,247.91,273.81,246.0,269.31,9277913.0
2025-05-01,282.0,288.25,276.8,279.49,5912172.0
2025-05-02,291.99,309.342,286.845,307.58,6997990.0
2025-05-05,299.19,306.79,295.41,301.84,4444645.0
2025-05-06,294.645,307.27,290.96,304.62,4539519.0
2025-05-07,300.55,304.52,292.87,303.46,11732107.0
2025-05-08,344.0,357.64,335.1301,339.51,14355299.0
2025-05-09,343.045,351.375,328.52,328.54,7760053.0
2025-05-12,350.56,358.67,343.37,347.9,7826646.0
2025-05-13,348.53,380.7,347.7,370.1,9729218.0
2025-05-14,373.49,379.5799,368.45,376.54,6324282.0
2025-05-15,373.94,378.23,361.44,366.61,6322226.0
2025-05-16,369.26,373.73,358.0,362.34,4740227.0
2025-05-19,355.27,375.84,354.01,370.63,6224325.0
2025-05-20,371.4482,371.4482,360.8637,363.055,5533494.0
2025-05-21,359.68,374.57,358.0,358.35,7567122.0
2025-05-22,360.52,367.47,350.817,351.47,5329383.0
2025-05-23,341.72,356.55,340.2,354.29,5318795.0
2025-05-27,362.0,384.36,355.16,380.91,7683415.0
2025-05-28,381.38,392.87,375.1201,390.26,6778341.0
2025-05-29,400.095,402.903,381.43,384.23,5144707.0
2025-05-30,386.87,394.24,372.53,393.0,7840335.0
2025-06-02,392.31,402.25,381.6001,401.91,6202125.0
2025-06-03,401.91,408.0,390.41,398.51,4651336.0
2025-06-04,398.39,417.45,398.21,416.52,4804645.0
2025-06-05,414.17,428.99,406.78,414.14,5986157.0
2025-06-06,421.0,426.52,413.2301,417.89,5495450.0
2025-06-09,401.25,404.5,382.85,383.6,7829239.0
2025-06-10,390.0,396.77,374.68,383.61,4949317.0
2025-06-11,386.3,387.95,377.9,383.43,3598466.0
2025-06-12,380.5,384.1,362.45,380.58,6527801.0
2025-06-13,372.78,381.0,360.749,364.49,4351715.0
2025-06-16,367.79,377.01,364.49,370.68,3544859.0
2025-06-17,370.95,371.0,358.71,360.45,2960023.0
2025-06-18,360.66,361.8899,338.6501,344.37,5816331.0
2025-06-20,344.23,344.76,321.68,324.7,8731808.0
2025-06-23,324.36,336.04,320.0,335.4,5498923.0
2025-06-24,346.915,352.39,341.93,349.48,5302973.0
2025-06-25,355.4,358.2365,336.67,338.8,4109486.0
2025-06-26,342.41,347.95,328.94,347.45,5305922.0
2025-06-27,348.49,348.83,332.1,333.78,18537825.0
2025-06-30,341.32,361.7582,340.05,350.08,8204891.0
2025-07-01,347.0,358.53,331.0,336.69,5379761.0
2025-07-02,342.53,348.55,333.205,336.0,4127366.0
2025-07-03,332.0,343.5,325.58,341.64,3525836.0
2025-07-07,341.87,346.78,338.22,345.0,3158411.0
2025-07-08,352.14,359.0,341.5,344.75,3023104.0
2025-07-09,350.27,362.64,344.75,352.74,4234855.0
2025-07-10,359.355,359.355,334.5257,346.32,5626851.0
2025-07-11,342.0,345.93,332.32,335.1,3584592.0
2025-07-14,342.9,362.53,342.1101,355.9,6338812.0
2025-07-15,348.0,354.3763,345.41,352.96,3389482.0
2025-07-16,355.58,358.56,348.7096,355.5,3708206.0
2025-07-17,356.59,369.4,351.0,363.78,4602436.0
2025-07-18,372.59,375.495,361.0,364.46,4836543.0
2025-07-21,360.6,375.5,359.4,366.17,4582404.0
2025-07-22,363.3,364.905,343.0,350.0,4775224.0
2025-07-23,352.98,363.68,349.21,362.12,3626130.0
2025-07-24,363.82,364.78,355.0,359.94,2673274.0
2025-07-25,360.0,369.79,357.0293,364.14,2883702.0
2025-07-28,366.5,371.6953,362.17,370.96,2822983.0
2025-07-29,373.96,379.23,359.46,361.63,3270315.0
2025-07-30,362.53,366.8,358.55,363.31,2247113.0
2025-07-31,380.0,397.92,377.52,390.7,7940745.0
2025-08-01,377.46,385.92,366.47,379.17,6336260.0
2025-08-04,383.01,395.56,368.1882,395.01,4986199.0
2025-08-05,398.0,399.94,376.9093,377.93,6389794.0
2025-08-06,385.19,393.45,378.36,390.57,12843923.0
2025-08-07,397.25,453.76,385.1,437.34,20738715.0
2025-08-08,448.6,464.98,447.0183,455.98,9487806.0
2025-08-11,455.0,473.7,449.2105,465.58,5976576.0
2025-08-12,466.92,470.28,458.48,467.0,4541635.0
2025-08-13,470.38,472.05,438.77,446.4,6334051.0
2025-08-14,434.58,445.0,426.0,433.34,5005144.0
2025-08-15,434.5,441.4999,421.4,438.68,3404039.0
2025-08-18,438.005,444.0,432.61,438.54,2712988.0
2025-08-19,430.64,434.07,407.52,412.6,5456683.0
2025-08-20,405.0201,412.81,385.19,412.38,6374368.0
2025-08-21,411.62,431.86,408.8,418.76,5061547.0
2025-08-22,418.76,446.92,412.33,441.68,6208232.0
2025-08-25,440.3,454.39,434.02,450.68,4018619.0
2025-08-26,448.01,471.9199,444.0,469.33,5593745.0
2025-08-27,469.0,474.9799,458.65,462.94,2968649.0
2025-08-28,463.2,488.7,463.0,483.75,5898480.0
2025-08-29,480.72,485.5275,472.42,478.59,5148052.0
2025-09-02,464.0,481.86,452.25,481.73,5279138.0
2025-09-03,487.69,499.87,485.08,487.35,5040674.0
2025-09-04,497.8,511.0,490.6575,499.97,6215219.0
2025-09-05,506.0,507.87,469.8,490.24,8290545.0
2025-09-08,537.075,555.5,535.7,547.04,16516921.0
2025-09-09,546.815,559.24,544.9225,558.17,8503532.0
2025-09-10,562.83,576.01,561.5,567.12,6730296.0
2025-09-11,568.0,576.44,560.7901,571.31,6133457.0
2025-09-12,573.055,587.8799,572.11,582.0,6730310.0
2025-09-15,578.54,595.27,574.227,593.14,6246575.0
2025-09-16,596.7,605.38,589.28,603.8,8588889.0
2025-09-17,603.57,613.69,587.23,606.66,8915194.0
2025-09-18,616.325,632.881,613.78,621.52,9258535.0
2025-09-19,628.48,653.06,617.56,649.59,73131599.0
2025-09-22,647.05,657.0,639.5146,643.5,9307081.0
2025-09-23,641.0,670.189,637.51,651.18,7799930.0
2025-09-24,652.75,662.4985,635.5,641.92,5991497.0
2025-09-25,624.87,643.9243,619.49,639.91,6418199.0
2025-09-26,652.67,671.18,646.47,669.86,6122353.0
2025-09-29,685.4,745.61,683.5,712.36,11947835.0
2025-09-30,713.0,720.56,699.22,718.54,6759568.0
2025-10-01,714.835,727.49,697.506,704.09,6210848.0
2025-10-02,710.19,710.99,674.4,683.64,6075429.0
2025-10-03,691.02,694.9999,673.17,682.76,4205773.0
2025-10-06,684.475,687.0,545.0,587.0,14417706.0
2025-10-07,595.215,644.47,592.26,631.85,11768731.0
2025-10-08,631.39,654.98,616.24,629.7,5472905.0
2025-10-09,615.94,618.99,591.5,600.32,6289311.0
2025-10-10,599.61,601.83,566.9,569.89,6479078.0
2025-10-13,590.0,591.32,562.28,590.11,4062397.0
2025-10-14,576.94,596.77,566.49,590.03,3572657.0
2025-10-15,603.38,615.38,592.32,602.3,3535565.0
2025-10-16,612.81,616.28,594.68,605.68,3541934.0
2025-10-17,600.34,612.74,589.2001,599.31,3298195.0
2025-10-20,593.31,595.697,553.0,565.94,6529825.0
2025-10-21,567.69,567.9999,547.129,552.64,4199919.0
2025-10-22,568.73,571.582,553.24,564.82,4442841.0
2025-10-23,560.84,591.31,560.84,589.7,3216113.0
2025-10-24,607.565,627.11,605.5001,620.0,4100373.0
2025-10-27,634.25,645.7,620.73,643.1,3765138.0
2025-10-28,643.99,649.6474,620.87,626.82,2545057.0
2025-10-29,627.41,633.755,617.2,631.2,3014722.0
2025-10-30,622.95,638.38,619.75,620.62,3560160.0
2025-10-31,621.56,652.87,621.56,637.33,4312142.0
2025-11-03,646.985,654.9,620.6,632.14,3255018.0
2025-11-04,630.175,630.54,607.93,608.68,3704270.0
2025-11-05,610.0,623.78,589.0,617.05,5590492.0
2025-11-06,651.47,656.3,607.23,621.36,8418446.0
2025-11-07,614.0,633.59,576.4101,619.93,6656194.0