{"schema_version": "1.0", "@type": "Dataset", "code": "009310", "name_ko": "참엔지니어링", "name": "참엔지니어링(009310) 일별 시세(종가·거래량·시가·고가·저가) 1659일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1659, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 1400, 300011, 1410, 1415, 1395], ["20200103", 1430, 444954, 1400, 1470, 1390], ["20200106", 1455, 379544, 1430, 1455, 1390], ["20200107", 1635, 6645238, 1455, 1750, 1430], ["20200108", 1550, 1189848, 1620, 1645, 1540], ["20200109", 1585, 754479, 1600, 1650, 1585], ["20200110", 1580, 297634, 1635, 1645, 1560], ["20200113", 1645, 343209, 1565, 1655, 1560], ["20200114", 1595, 449693, 1630, 1665, 1560], ["20200115", 1600, 177260, 1595, 1635, 1560], ["20200116", 1595, 324455, 1605, 1630, 1505], ["20200117", 1660, 1076427, 1600, 1705, 1595], ["20200120", 1585, 467467, 1690, 1705, 1560], ["20200121", 1595, 157355, 1585, 1630, 1565], ["20200122", 1575, 59222, 1595, 1610, 1570], ["20200123", 1530, 146439, 1560, 1595, 1530], ["20200128", 1480, 177469, 1510, 1510, 1445], ["20200129", 1500, 93230, 1480, 1500, 1460], ["20200130", 1450, 125856, 1480, 1505, 1430], ["20200131", 1455, 126621, 1435, 1550, 1435], ["20200203", 1480, 73272, 1455, 1500, 1430], ["20200204", 1470, 47094, 1480, 1500, 1460], ["20200205", 1470, 141360, 1470, 1510, 1470], ["20200206", 1505, 301576, 1500, 1530, 1450], ["20200207", 1520, 183406, 1515, 1530, 1485], ["20200210", 1530, 69202, 1540, 1550, 1480], ["20200211", 1525, 157158, 1530, 1530, 1495], ["20200212", 1525, 165676, 1525, 1525, 1490], ["20200213", 1535, 286459, 1525, 1575, 1520], ["20200214", 1585, 210727, 1560, 1590, 1525], ["20200217", 1630, 264713, 1585, 1635, 1570], ["20200218", 1625, 83069, 1645, 1650, 1590], ["20200219", 1620, 272349, 1600, 1645, 1575], ["20200220", 1620, 81713, 1590, 1625, 1575], ["20200221", 1615, 162555, 1620, 1645, 1575], ["20200224", 1560, 212970, 1585, 1595, 1540], ["20200225", 1560, 98488, 1545, 1575, 1510], ["20200226", 1510, 146099, 1560, 1560, 1500], ["20200227", 1405, 289375, 1500, 1550, 1370], ["20200228", 1290, 291535, 1360, 1380, 1240], ["20200302", 1360, 279265, 1255, 1395, 1240], ["20200303", 1300, 409283, 1360, 1385, 1275], ["20200304", 1335, 248236, 1305, 1345, 1290], ["20200305", 1355, 127360, 1380, 1380, 1325], ["20200306", 1320, 269196, 1335, 1340, 1285], ["20200309", 1255, 127255, 1280, 1305, 1230], ["20200310", 1280, 351992, 1270, 1285, 1190], ["20200311", 1185, 183026, 1295, 1295, 1165], ["20200312", 1100, 362496, 1190, 1190, 1050], ["20200313", 1105, 394345, 1055, 1115, 973], ["20200316", 1100, 255074, 1130, 1155, 1010], ["20200317", 1055, 368806, 1045, 1095, 998], ["20200318", 1035, 247541, 1070, 1120, 1025], ["20200319", 984, 477802, 1040, 1050, 938], ["20200320", 1005, 371843, 980, 1065, 980], ["20200323", 982, 321326, 980, 1010, 955], ["20200324", 1020, 308549, 984, 1030, 968], ["20200325", 1050, 510155, 1030, 1090, 1005], ["20200326", 1080, 336713, 1065, 1105, 1040], ["20200327", 1050, 252325, 1095, 1120, 1035], ["20200330", 1040, 327012, 1025, 1055, 995], ["20200331", 1090, 240849, 1045, 1090, 1045], ["20200401", 1130, 500515, 1095, 1175, 1080], ["20200402", 1120, 89525, 1135, 1135, 1085], ["20200403", 1105, 119877, 1120, 1130, 1085], ["20200406", 1130, 124160, 1095, 1130, 1095], ["20200407", 1175, 321602, 1130, 1180, 1125], ["20200408", 1220, 322257, 1185, 1225, 1155], ["20200409", 1250, 159399, 1245, 1265, 1205], ["20200410", 1245, 163795, 1240, 1260, 1175], ["20200413", 1215, 88988, 1250, 1250, 1200], ["20200414", 1220, 129720, 1215, 1265, 1205], ["20200416", 1255, 83035, 1265, 1265, 1200], ["20200417", 1280, 266124, 1290, 1310, 1260], ["20200420", 1315, 268334, 1325, 1325, 1265], ["20200421", 1285, 112896, 1315, 1315, 1225], ["20200422", 1280, 115535, 1285, 1285, 1225], ["20200423", 1240, 379163, 1255, 1295, 1220], ["20200424", 1240, 137226, 1230, 1245, 1200], ["20200427", 1255, 97806, 1240, 1260, 1225], ["20200428", 1270, 71072, 1285, 1285, 1230], ["20200429", 1305, 425527, 1270, 1340, 1250], ["20200504", 1295, 172551, 1305, 1305, 1220], ["20200506", 1295, 86273, 1280, 1315, 1280], ["20200507", 1320, 226771, 1290, 1335, 1275], ["20200508", 1330, 136483, 1340, 1350, 1310], ["20200511", 1350, 111155, 1330, 1350, 1285], ["20200512", 1350, 85286, 1350, 1370, 1305], ["20200513", 1340, 61185, 1345, 1345, 1305], ["20200514", 1345, 34571, 1335, 1360, 1320], ["20200515", 1350, 66374, 1340, 1370, 1320], ["20200518", 1315, 197760, 1355, 1355, 1275], ["20200519", 1280, 434438, 1315, 1315, 1245], ["20200520", 1285, 199433, 1275, 1295, 1250], ["20200521", 1290, 128581, 1290, 1325, 1255], ["20200522", 1295, 77534, 1290, 1305, 1270], ["20200525", 1335, 142618, 1270, 1335, 1270], ["20200526", 1335, 229251, 1335, 1360, 1285], ["20200527", 1315, 197166, 1335, 1340, 1290], ["20200528", 1280, 278718, 1305, 1315, 1245], ["20200529", 1290, 269684, 1280, 1290, 1245], ["20200601", 1300, 227565, 1290, 1310, 1250], ["20200602", 1295, 188365, 1310, 1310, 1265], ["20200603", 1275, 608713, 1295, 1300, 1260], ["20200604", 1440, 1910123, 1275, 1495, 1270], ["20200605", 1485, 435656, 1425, 1485, 1390], ["20200608", 1450, 468773, 1485, 1500, 1420], ["20200609", 1460, 284130, 1450, 1480, 1435], ["20200610", 1405, 472579, 1435, 1455, 1380], ["20200611", 1415, 434823, 1385, 1415, 1380], ["20200612", 1430, 583005, 1340, 1480, 1335], ["20200615", 1395, 344762, 1475, 1475, 1360], ["20200616", 1470, 216978, 1400, 1475, 1400], ["20200617", 1485, 230948, 1475, 1490, 1450], ["20200618", 1480, 97044, 1485, 1500, 1440], ["20200619", 1470, 147310, 1480, 1485, 1420], ["20200622", 1420, 429442, 1470, 1470, 1390], ["20200623", 1400, 303799, 1405, 1435, 1375], ["20200624", 1360, 284657, 1400, 1410, 1360], ["20200625", 1365, 65459, 1350, 1370, 1345], ["20200626", 1335, 314378, 1370, 1395, 1300], ["20200629", 1305, 259994, 1310, 1315, 1240], ["20200630", 1280, 336069, 1315, 1340, 1255], ["20200701", 1295, 66797, 1285, 1300, 1265], ["20200702", 1315, 34556, 1290, 1315, 1280], ["20200703", 1330, 50991, 1325, 1335, 1310], ["20200706", 1350, 75713, 1370, 1370, 1330], ["20200707", 1320, 113042, 1355, 1355, 1295], ["20200708", 1325, 41226, 1315, 1335, 1285], ["20200709", 1380, 175660, 1320, 1385, 1315], ["20200710", 1380, 55448, 1390, 1395, 1330], ["20200713", 1370, 21982, 1400, 1400, 1350], ["20200714", 1325, 41845, 1370, 1375, 1325], ["20200715", 1355, 47041, 1325, 1390, 1325], ["20200716", 1325, 95108, 1355, 1365, 1320], ["20200717", 1330, 30153, 1325, 1335, 1310], ["20200720", 1315, 28860, 1315, 1330, 1315], ["20200721", 1370, 111198, 1325, 1370, 1305], ["20200722", 1370, 161712, 1370, 1405, 1350], ["20200723", 1365, 59296, 1370, 1370, 1330], ["20200724", 1360, 172602, 1365, 1375, 1300], ["20200727", 1345, 39562, 1355, 1355, 1325], ["20200728", 1325, 105924, 1345, 1355, 1310], ["20200729", 1330, 49355, 1320, 1335, 1305], ["20200730", 1385, 321779, 1330, 1425, 1315], ["20200731", 1380, 131380, 1380, 1385, 1335], ["20200803", 1375, 98128, 1360, 1380, 1345], ["20200804", 1355, 156803, 1375, 1390, 1350], ["20200805", 1360, 349624, 1365, 1365, 1320], ["20200806", 1370, 127379, 1350, 1380, 1335], ["20200807", 1350, 331417, 1365, 1365, 1320], ["20200810", 1350, 182229, 1350, 1355, 1330], ["20200811", 1350, 147225, 1335, 1355, 1335], ["20200812", 1355, 116012, 1350, 1355, 1340], ["20200813", 1405, 275386, 1355, 1410, 1355], ["20200814", 1385, 182717, 1405, 1410, 1370], ["20200818", 1415, 347648, 1385, 1415, 1375], ["20200819", 1425, 647404, 1405, 1435, 1385], ["20200820", 1300, 1281469, 1410, 1500, 1285], ["20200821", 1315, 229360, 1315, 1330, 1295], ["20200824", 1275, 372348, 1320, 1330, 1260], ["20200825", 1285, 231667, 1280, 1290, 1270], ["20200826", 1295, 149986, 1290, 1295, 1270], ["20200827", 1285, 182137, 1295, 1295, 1270], ["20200828", 1285, 129344, 1290, 1290, 1260], ["20200831", 1280, 142690, 1280, 1290, 1265], ["20200901", 1280, 141228, 1280, 1285, 1255], ["20200902", 1270, 109655, 1275, 1280, 1250], ["20200903", 1275, 114914, 1270, 1280, 1260], ["20200904", 1275, 628593, 1255, 1285, 1205], ["20200907", 1260, 186781, 1275, 1280, 1220], ["20200908", 1275, 296112, 1250, 1285, 1250], ["20200909", 1250, 211808, 1255, 1265, 1235], ["20200910", 1250, 153673, 1255, 1260, 1235], ["20200911", 1235, 119271, 1235, 1245, 1225], ["20200914", 1240, 239722, 1235, 1250, 1235], ["20200915", 1250, 158460, 1245, 1255, 1235], ["20200916", 1260, 151688, 1250, 1265, 1235], ["20200917", 1245, 172209, 1255, 1280, 1235], ["20200918", 1215, 253446, 1245, 1245, 1205], ["20200921", 1210, 124838, 1215, 1220, 1195], ["20200922", 1200, 141342, 1210, 1215, 1180], ["20200923", 1195, 104675, 1205, 1205, 1170], ["20200924", 1185, 157289, 1175, 1190, 1135], ["20200925", 1220, 153254, 1195, 1245, 1170], ["20200928", 1225, 115258, 1230, 1235, 1210], ["20200929", 1260, 141810, 1230, 1260, 1205], ["20201005", 1245, 163555, 1250, 1265, 1230], ["20201006", 1250, 45634, 1240, 1255, 1240], ["20201007", 1265, 136443, 1250, 1265, 1230], ["20201008", 1255, 104489, 1265, 1265, 1240], ["20201012", 1255, 130739, 1260, 1270, 1245], ["20201013", 1370, 1955691, 1260, 1480, 1240], ["20201014", 1415, 710951, 1380, 1445, 1350], ["20201015", 1430, 675941, 1400, 1430, 1375], ["20201016", 1400, 378874, 1420, 1435, 1385], ["20201019", 1370, 324000, 1395, 1425, 1355], ["20201020", 1370, 211746, 1365, 1385, 1335], ["20201021", 1390, 297709, 1370, 1395, 1335], ["20201022", 1370, 154409, 1390, 1390, 1350], ["20201023", 1370, 112104, 1370, 1380, 1335], ["20201026", 1340, 79177, 1370, 1375, 1325], ["20201027", 1300, 154323, 1340, 1340, 1270], ["20201028", 1280, 422022, 1260, 1295, 1250], ["20201029", 1280, 295330, 1265, 1280, 1255], ["20201030", 1300, 396515, 1280, 1345, 1280], ["20201102", 1305, 96207, 1300, 1305, 1280], ["20201103", 1305, 789655, 1300, 1355, 1280], ["20201104", 1300, 239044, 1320, 1320, 1285], ["20201105", 1310, 269502, 1300, 1330, 1295], ["20201106", 1395, 2032324, 1320, 1470, 1310], ["20201109", 1505, 3106354, 1395, 1550, 1375], ["20201110", 1535, 751501, 1505, 1560, 1485], ["20201111", 1570, 1032425, 1535, 1570, 1490], ["20201112", 1525, 698582, 1570, 1570, 1505], ["20201113", 1485, 607893, 1520, 1525, 1460], ["20201116", 1515, 503413, 1495, 1540, 1470], ["20201117", 1485, 659157, 1515, 1530, 1470], ["20201118", 1580, 3195847, 1505, 1675, 1480], ["20201119", 1575, 1167166, 1580, 1610, 1545], ["20201120", 1555, 622951, 1575, 1575, 1540], ["20201123", 1555, 655663, 1555, 1575, 1525], ["20201124", 1550, 435978, 1570, 1585, 1530], ["20201125", 1505, 682150, 1580, 1580, 1480], ["20201126", 1505, 296524, 1505, 1540, 1490], ["20201127", 1500, 263979, 1525, 1525, 1490], ["20201130", 1635, 1164968, 1510, 1640, 1500], ["20201201", 1595, 572168, 1640, 1640, 1580], ["20201202", 1670, 1411646, 1595, 1690, 1575], ["20201203", 1745, 1152840, 1665, 1750, 1640], ["20201204", 1695, 617000, 1745, 1760, 1680], ["20201207", 1695, 595517, 1680, 1715, 1610], ["20201208", 1635, 311783, 1690, 1725, 1625], ["20201209", 1610, 452061, 1635, 1660, 1575], ["20201210", 1550, 457433, 1595, 1610, 1540], ["20201211", 1575, 373309, 1550, 1590, 1520], ["20201214", 1520, 402108, 1590, 1590, 1520], ["20201215", 1525, 585977, 1520, 1530, 1490], ["20201216", 1520, 588277, 1520, 1530, 1500], ["20201217", 1515, 302913, 1530, 1530, 1490], ["20201218", 1515, 273403, 1525, 1535, 1510], ["20201221", 1480, 429761, 1505, 1515, 1470], ["20201222", 1420, 1030210, 1480, 1495, 1400], ["20201223", 1370, 525531, 1420, 1425, 1355], ["20201224", 1370, 296159, 1380, 1400, 1340], ["20201228", 1345, 340315, 1370, 1370, 1325], ["20201229", 1430, 417358, 1345, 1430, 1345], ["20201230", 1480, 476044, 1430, 1490, 1425], ["20210104", 1470, 348720, 1495, 1500, 1440], ["20210105", 1465, 219170, 1470, 1485, 1435], ["20210106", 1450, 428088, 1465, 1485, 1415], ["20210107", 1450, 576527, 1470, 1485, 1430], ["20210108", 1450, 391315, 1475, 1475, 1420], ["20210111", 1405, 886583, 1450, 1450, 1350], ["20210112", 1390, 320680, 1415, 1415, 1360], ["20210113", 1425, 327004, 1390, 1435, 1390], ["20210114", 1495, 688707, 1425, 1515, 1410], ["20210115", 1485, 1156150, 1525, 1550, 1480], ["20210118", 1520, 541365, 1485, 1535, 1465], ["20210119", 1495, 401711, 1515, 1530, 1485], ["20210120", 1465, 5551752, 1500, 1790, 1465], ["20210121", 1485, 788563, 1475, 1505, 1455], ["20210122", 1550, 786283, 1500, 1550, 1480], ["20210125", 1675, 1684219, 1555, 1695, 1555], ["20210126", 1680, 1019264, 1670, 1735, 1640], ["20210127", 1665, 570614, 1685, 1735, 1635], ["20210128", 1615, 597725, 1615, 1645, 1590], ["20210129", 1575, 714713, 1625, 1635, 1500], ["20210201", 1595, 624930, 1560, 1655, 1545], ["20210202", 1585, 379142, 1595, 1605, 1565], ["20210203", 1585, 366785, 1600, 1600, 1560], ["20210204", 1550, 301779, 1595, 1610, 1530], ["20210205", 1470, 1275213, 1550, 1555, 1450], ["20210208", 1440, 329126, 1475, 1500, 1440], ["20210209", 1450, 581753, 1450, 1475, 1435], ["20210210", 1445, 355189, 1450, 1460, 1410], ["20210215", 1480, 333859, 1455, 1480, 1445], ["20210216", 1470, 425595, 1485, 1485, 1445], ["20210217", 1495, 487568, 1470, 1500, 1445], ["20210218", 1500, 318986, 1500, 1510, 1480], ["20210219", 1510, 363771, 1495, 1515, 1450], ["20210222", 1505, 289447, 1525, 1530, 1495], ["20210223", 1490, 243521, 1500, 1500, 1475], ["20210224", 1470, 397033, 1490, 1495, 1435], ["20210225", 1480, 207053, 1465, 1485, 1465], ["20210226", 1475, 318752, 1455, 1480, 1445], ["20210302", 1465, 171644, 1480, 1490, 1450], ["20210303", 1470, 107404, 1465, 1470, 1455], ["20210304", 1545, 982466, 1475, 1550, 1460], ["20210305", 1550, 483018, 1535, 1580, 1510], ["20210308", 1650, 1754836, 1555, 1680, 1550], ["20210309", 1625, 570156, 1650, 1650, 1565], ["20210310", 1580, 554059, 1630, 1650, 1555], ["20210311", 1610, 407533, 1580, 1615, 1535], ["20210312", 1595, 407846, 1620, 1640, 1595], ["20210315", 1600, 200936, 1615, 1615, 1580], ["20210316", 1635, 623438, 1600, 1635, 1585], ["20210317", 1620, 1223416, 1690, 1770, 1620], ["20210318", 1625, 465722, 1620, 1655, 1595], ["20210319", 1625, 294685, 1600, 1630, 1590], ["20210322", 1650, 653659, 1630, 1670, 1630], ["20210323", 1625, 359852, 1655, 1670, 1620], ["20210324", 1625, 301313, 1625, 1650, 1595], ["20210325", 1595, 359893, 1625, 1630, 1580], ["20210326", 1645, 570791, 1595, 1650, 1580], ["20210329", 1605, 600981, 1655, 1665, 1600], ["20210330", 1585, 269377, 1605, 1615, 1570], ["20210331", 1560, 384272, 1570, 1575, 1545], ["20210401", 1550, 356324, 1555, 1565, 1540], ["20210402", 1545, 321530, 1550, 1550, 1530], ["20210405", 1540, 413322, 1545, 1550, 1510], ["20210406", 1520, 331528, 1550, 1560, 1515], ["20210407", 1560, 514337, 1525, 1570, 1520], ["20210408", 1565, 343324, 1565, 1570, 1540], ["20210409", 1570, 289215, 1560, 1575, 1545], ["20210412", 1580, 289692, 1570, 1590, 1560], ["20210413", 1580, 221100, 1580, 1590, 1570], ["20210414", 1580, 338726, 1580, 1585, 1565], ["20210415", 1600, 432644, 1580, 1615, 1570], ["20210416", 1600, 344549, 1600, 1605, 1580], ["20210419", 1605, 336284, 1595, 1610, 1590], ["20210420", 1600, 335996, 1605, 1605, 1585], ["20210421", 1605, 529587, 1595, 1605, 1565], ["20210422", 1595, 148957, 1600, 1605, 1585], ["20210423", 1590, 165737, 1590, 1595, 1570], ["20210426", 1615, 524518, 1590, 1625, 1585], ["20210427", 1640, 893885, 1625, 1675, 1595], ["20210428", 1630, 517795, 1630, 1665, 1615], ["20210429", 1605, 522833, 1630, 1640, 1590], ["20210430", 1575, 453258, 1605, 1630, 1570], ["20210503", 1575, 258072, 1575, 1595, 1565], ["20210504", 1570, 242900, 1570, 1585, 1545], ["20210506", 1565, 294945, 1570, 1575, 1540], ["20210507", 1600, 594252, 1575, 1610, 1565], ["20210510", 1615, 413666, 1610, 1640, 1600], ["20210511", 1630, 334523, 1605, 1645, 1605], ["20210512", 1545, 756134, 1625, 1630, 1535], ["20210513", 1525, 408502, 1525, 1555, 1495], ["20210514", 1530, 251919, 1525, 1550, 1515], ["20210517", 1450, 628169, 1530, 1540, 1450], ["20210518", 1430, 504601, 1450, 1465, 1415], ["20210520", 1425, 406559, 1415, 1435, 1400], ["20210521", 1425, 292710, 1425, 1455, 1415], ["20210524", 1340, 604755, 1405, 1415, 1340], ["20210525", 1400, 293224, 1340, 1400, 1340], ["20210526", 1420, 210106, 1410, 1435, 1390], ["20210527", 1460, 579407, 1420, 1485, 1420], ["20210528", 1470, 139556, 1460, 1475, 1455], ["20210531", 1490, 245310, 1475, 1500, 1470], ["20210601", 1515, 222988, 1505, 1525, 1495], ["20210602", 1490, 310187, 1515, 1525, 1470], ["20210603", 1515, 185568, 1490, 1515, 1480], ["20210604", 1510, 406201, 1510, 1545, 1485], ["20210607", 1510, 143053, 1520, 1530, 1505], ["20210608", 1525, 246243, 1510, 1540, 1505], ["20210609", 1540, 299618, 1525, 1550, 1510], ["20210610", 1550, 267683, 1530, 1555, 1525], ["20210611", 1540, 108189, 1555, 1560, 1535], ["20210614", 1540, 121385, 1555, 1555, 1530], ["20210615", 1530, 141305, 1540, 1545, 1520], ["20210616", 1510, 206440, 1530, 1530, 1505], ["20210617", 1545, 417614, 1510, 1555, 1505], ["20210618", 1545, 439751, 1550, 1580, 1535], ["20210621", 1520, 244789, 1555, 1555, 1515], ["20210622", 1605, 6708207, 1520, 1810, 1515], ["20210623", 1620, 1430551, 1605, 1645, 1570], ["20210624", 1645, 1289072, 1620, 1670, 1600], ["20210625", 1640, 422853, 1645, 1660, 1620], ["20210628", 1650, 1216670, 1650, 1730, 1630], ["20210629", 1620, 681530, 1670, 1670, 1620], ["20210630", 1655, 250151, 1620, 1655, 1615], ["20210701", 1640, 278004, 1650, 1660, 1630], ["20210702", 1735, 17390408, 1650, 1940, 1650], ["20210705", 1755, 1399332, 1720, 1755, 1700], ["20210706", 1780, 909606, 1745, 1780, 1725], ["20210707", 1760, 702368, 1765, 1785, 1745], ["20210708", 1700, 834066, 1730, 1785, 1695], ["20210709", 1740, 594803, 1675, 1740, 1650], ["20210712", 1720, 456596, 1725, 1765, 1710], ["20210713", 1710, 370220, 1745, 1750, 1700], ["20210714", 1675, 808308, 1710, 1720, 1650], ["20210715", 1715, 1105782, 1665, 1750, 1645], ["20210716", 1725, 523522, 1740, 1745, 1700], ["20210719", 1700, 449066, 1725, 1740, 1690], ["20210720", 1685, 492207, 1655, 1700, 1650], ["20210721", 1675, 587163, 1725, 1725, 1655], ["20210722", 1705, 635128, 1675, 1730, 1675], ["20210723", 1700, 467248, 1720, 1725, 1695], ["20210726", 1660, 399985, 1700, 1700, 1660], ["20210727", 1670, 240314, 1650, 1680, 1640], ["20210728", 1615, 284899, 1660, 1665, 1610], ["20210729", 1610, 256021, 1615, 1650, 1600], ["20210730", 1610, 288757, 1610, 1620, 1580], ["20210802", 1600, 336688, 1595, 1620, 1585], ["20210803", 1630, 331391, 1615, 1635, 1600], ["20210804", 1645, 232365, 1635, 1655, 1610], ["20210805", 1650, 171223, 1650, 1655, 1635], ["20210806", 1620, 228355, 1655, 1665, 1615], ["20210809", 1615, 223383, 1615, 1620, 1595], ["20210810", 1585, 272521, 1600, 1615, 1580], ["20210811", 1550, 341922, 1580, 1595, 1545], ["20210812", 1565, 135901, 1550, 1595, 1550], ["20210813", 1530, 378585, 1565, 1575, 1500], ["20210817", 1490, 399639, 1525, 1565, 1485], ["20210818", 1475, 365173, 1490, 1510, 1450], ["20210819", 1380, 536085, 1465, 1480, 1380], ["20210820", 1375, 433830, 1385, 1415, 1335], ["20210823", 1385, 176290, 1380, 1420, 1370], ["20210824", 1440, 211627, 1395, 1440, 1390], ["20210825", 1450, 82527, 1455, 1465, 1420], ["20210826", 1420, 135395, 1465, 1465, 1410], ["20210827", 1435, 78432, 1415, 1440, 1390], ["20210830", 1430, 123928, 1445, 1450, 1410], ["20210831", 1420, 171509, 1415, 1425, 1400], ["20210901", 1420, 299964, 1415, 1430, 1395], ["20210902", 1430, 114571, 1420, 1430, 1405], ["20210903", 1455, 259567, 1435, 1455, 1420], ["20210906", 1515, 709742, 1470, 1525, 1460], ["20210907", 1500, 278183, 1490, 1510, 1465], ["20210908", 1475, 345175, 1495, 1510, 1455], ["20210909", 1450, 194821, 1465, 1470, 1435], ["20210910", 1455, 109099, 1450, 1460, 1415], ["20210913", 1440, 107966, 1455, 1455, 1415], ["20210914", 1435, 115889, 1435, 1455, 1425], ["20210915", 1420, 134506, 1435, 1440, 1410], ["20210916", 1415, 173565, 1420, 1420, 1395], ["20210917", 1385, 206778, 1410, 1410, 1385], ["20210923", 1375, 122707, 1380, 1390, 1360], ["20210924", 1385, 107627, 1375, 1395, 1365], ["20210927", 1365, 155834, 1375, 1380, 1355], ["20210928", 1340, 216386, 1375, 1375, 1325], ["20210929", 1310, 324165, 1325, 1325, 1295], ["20210930", 1305, 126957, 1300, 1315, 1290], ["20211001", 1270, 157671, 1305, 1310, 1260], ["20211005", 1225, 274217, 1270, 1270, 1195], ["20211006", 1210, 223142, 1230, 1270, 1200], ["20211007", 1245, 128561, 1200, 1255, 1200], ["20211008", 1230, 66526, 1260, 1260, 1220], ["20211012", 1200, 138202, 1225, 1230, 1185], ["20211013", 1215, 62106, 1195, 1225, 1185], ["20211014", 1240, 79333, 1220, 1245, 1215], ["20211015", 1270, 93359, 1250, 1280, 1250], ["20211018", 1270, 62948, 1275, 1280, 1260], ["20211019", 1260, 94501, 1265, 1280, 1240], ["20211020", 1225, 400570, 1260, 1260, 1215], ["20211021", 1205, 231804, 1220, 1235, 1205], ["20211022", 1225, 125580, 1210, 1240, 1210], ["20211025", 1245, 124052, 1220, 1265, 1210], ["20211026", 1255, 71708, 1250, 1265, 1235], ["20211027", 1255, 123153, 1255, 1260, 1230], ["20211028", 1255, 100191, 1255, 1260, 1240], ["20211029", 1260, 77928, 1255, 1260, 1240], ["20211101", 1205, 295393, 1255, 1255, 1200], ["20211102", 1205, 251003, 1205, 1220, 1170], ["20211103", 1205, 77106, 1210, 1220, 1190], ["20211104", 1200, 85506, 1200, 1210, 1185], ["20211105", 1150, 959915, 1175, 1190, 1115], ["20211108", 1140, 380366, 1145, 1165, 1125], ["20211109", 1120, 259157, 1150, 1165, 1095], ["20211110", 1160, 2249780, 1120, 1270, 1090], ["20211111", 1190, 398563, 1160, 1190, 1130], ["20211112", 1170, 645824, 1190, 1225, 1155], ["20211115", 1190, 295086, 1190, 1220, 1180], ["20211116", 1205, 276074, 1190, 1205, 1175], ["20211117", 1250, 1304443, 1205, 1280, 1175], ["20211118", 1240, 2200400, 1280, 1340, 1230], ["20211119", 1260, 488544, 1240, 1265, 1220], ["20211122", 1285, 768372, 1265, 1320, 1230], ["20211123", 1265, 686156, 1300, 1300, 1245], ["20211124", 1225, 526717, 1260, 1260, 1210], ["20211125", 1195, 415260, 1220, 1220, 1180], ["20211126", 1170, 321262, 1190, 1225, 1155], ["20211129", 1130, 827902, 1130, 1150, 1095], ["20211130", 1105, 553823, 1125, 1145, 1060], ["20211201", 1125, 323414, 1090, 1135, 1060], ["20211202", 1155, 179431, 1120, 1155, 1105], ["20211203", 1175, 149420, 1155, 1180, 1145], ["20211206", 1185, 146348, 1165, 1185, 1150], ["20211207", 1205, 277430, 1190, 1225, 1175], ["20211208", 1195, 217116, 1215, 1220, 1180], ["20211209", 1195, 128223, 1195, 1210, 1165], ["20211210", 1200, 145798, 1195, 1200, 1170], ["20211213", 1230, 496634, 1200, 1250, 1190], ["20211214", 1205, 242175, 1225, 1235, 1200], ["20211215", 1225, 154495, 1215, 1225, 1200], ["20211216", 1210, 169046, 1225, 1230, 1200], ["20211217", 1190, 138954, 1210, 1210, 1180], ["20211220", 1175, 149979, 1185, 1190, 1160], ["20211221", 1185, 182934, 1165, 1185, 1155], ["20211222", 1185, 137357, 1195, 1205, 1185], ["20211223", 1190, 117917, 1190, 1200, 1185], ["20211224", 1210, 165797, 1200, 1210, 1190], ["20211227", 1205, 184585, 1210, 1230, 1195], ["20211228", 1220, 143261, 1215, 1220, 1195], ["20211229", 1275, 5058659, 1220, 1345, 1195], ["20211230", 1280, 670233, 1275, 1300, 1270], ["20220103", 1300, 555060, 1290, 1300, 1275], ["20220104", 1290, 471847, 1310, 1315, 1280], ["20220105", 1310, 385369, 1295, 1315, 1290], ["20220106", 1290, 352147, 1295, 1320, 1280], ["20220107", 1295, 204404, 1290, 1305, 1275], ["20220110", 1310, 351949, 1305, 1320, 1290], ["20220111", 1300, 284843, 1310, 1315, 1280], ["20220112", 1320, 366470, 1300, 1335, 1300], ["20220113", 1310, 157994, 1325, 1325, 1305], ["20220114", 1290, 223880, 1300, 1305, 1280], ["20220117", 1275, 187348, 1285, 1295, 1265], ["20220118", 1255, 178272, 1265, 1285, 1250], ["20220119", 1225, 175409, 1240, 1265, 1215], ["20220120", 1230, 189502, 1220, 1245, 1205], ["20220121", 1250, 183073, 1230, 1250, 1225], ["20220124", 1200, 375337, 1230, 1230, 1185], ["20220125", 1140, 252607, 1195, 1200, 1135], ["20220126", 1170, 183893, 1145, 1180, 1135], ["20220127", 1210, 631768, 1170, 1235, 1165], ["20220128", 1290, 915196, 1215, 1295, 1180], ["20220203", 1340, 1316779, 1315, 1365, 1295], ["20220204", 1355, 673460, 1335, 1360, 1305], ["20220207", 1495, 2913130, 1360, 1495, 1355], ["20220208", 1405, 3669940, 1470, 1605, 1360], ["20220209", 1505, 2554084, 1435, 1540, 1430], ["20220210", 1475, 1221701, 1525, 1540, 1465], ["20220211", 1510, 934867, 1470, 1520, 1450], ["20220214", 1475, 770913, 1475, 1500, 1440], ["20220215", 1465, 505852, 1465, 1485, 1430], ["20220216", 1565, 2073114, 1485, 1565, 1475], ["20220217", 1420, 9354776, 1585, 1690, 1395], ["20220218", 1425, 1276142, 1405, 1440, 1405], ["20220221", 1395, 2212111, 1420, 1420, 1380], ["20220222", 1245, 12226239, 1395, 1460, 1245], ["20220223", 1255, 782104, 1255, 1290, 1250], ["20220224", 1145, 2925255, 1255, 1260, 1140], ["20220225", 1130, 1627383, 1190, 1190, 1125], ["20220228", 1195, 1476717, 1125, 1200, 1115], ["20220302", 1200, 633626, 1195, 1205, 1175], ["20220303", 1190, 523869, 1200, 1210, 1180], ["20220304", 1170, 438526, 1185, 1195, 1155], ["20220307", 1145, 317842, 1155, 1160, 1130], ["20220308", 1135, 263563, 1130, 1140, 1120], ["20220310", 1170, 371597, 1150, 1170, 1150], ["20220311", 1210, 857309, 1175, 1210, 1155], ["20220314", 1190, 390655, 1190, 1205, 1170], ["20220315", 1180, 303718, 1180, 1190, 1165], ["20220316", 1195, 703611, 1180, 1205, 1180], ["20220317", 1195, 376885, 1205, 1210, 1185], ["20220318", 1190, 193327, 1190, 1195, 1180], ["20220321", 1230, 1499577, 1195, 1275, 1190], ["20220322", 1240, 197662, 1230, 1240, 1215], ["20220323", 1230, 198422, 1240, 1240, 1220], ["20220324", 1215, 172351, 1215, 1225, 1210], ["20220325", 1220, 479716, 1220, 1225, 1190], ["20220328", 1210, 158669, 1225, 1225, 1200], ["20220329", 1210, 203763, 1205, 1220, 1200], ["20220330", 1215, 183935, 1215, 1225, 1205], ["20220331", 1245, 898878, 1205, 1270, 1205], ["20220401", 1290, 1114570, 1240, 1310, 1225], ["20220404", 1465, 5260705, 1305, 1485, 1295], ["20220405", 1495, 1247927, 1465, 1500, 1450], ["20220406", 1495, 1661504, 1495, 1560, 1465], ["20220407", 1555, 1396030, 1510, 1570, 1460], ["20220408", 1590, 1452295, 1555, 1630, 1550], ["20220411", 1620, 2573817, 1600, 1705, 1595], ["20220412", 1510, 1907109, 1580, 1645, 1445], ["20220413", 1495, 974121, 1510, 1560, 1490], ["20220414", 1685, 5986330, 1525, 1720, 1510], ["20220415", 1630, 3510204, 1650, 1650, 1540], ["20220418", 1570, 1279003, 1605, 1615, 1520], ["20220419", 1530, 1555257, 1555, 1630, 1525], ["20220420", 1575, 817150, 1550, 1605, 1535], ["20220421", 1415, 3325525, 1530, 1540, 1400], ["20220422", 1400, 1252099, 1405, 1420, 1360], ["20220425", 1340, 826037, 1355, 1380, 1325], ["20220426", 1345, 866026, 1340, 1390, 1325], ["20220427", 1305, 1152783, 1300, 1315, 1270], ["20220428", 1275, 609825, 1305, 1345, 1255], ["20220429", 1280, 403162, 1275, 1300, 1265], ["20220502", 1275, 303230, 1270, 1280, 1255], ["20220503", 1275, 743437, 1275, 1335, 1270], ["20220504", 1295, 412382, 1285, 1300, 1270], ["20220506", 1260, 356197, 1265, 1280, 1250], ["20220509", 1220, 572239, 1260, 1260, 1195], ["20220510", 1225, 315505, 1200, 1225, 1155], ["20220511", 1215, 213042, 1205, 1230, 1200], ["20220512", 1180, 716614, 1175, 1200, 1145], ["20220513", 1150, 1533783, 1175, 1200, 1125], ["20220516", 1180, 406783, 1160, 1185, 1145], ["20220517", 1180, 174039, 1160, 1180, 1155], ["20220518", 1175, 270599, 1185, 1195, 1155], ["20220519", 1160, 323146, 1150, 1160, 1125], ["20220520", 1150, 503068, 1155, 1180, 1140], ["20220523", 1145, 1166693, 1135, 1155, 1125], ["20220524", 1130, 735167, 1145, 1155, 1115], ["20220525", 1130, 489197, 1125, 1145, 1115], ["20220526", 1140, 421568, 1135, 1170, 1130], ["20220527", 1135, 326604, 1140, 1155, 1125], ["20220530", 1150, 408188, 1135, 1155, 1135], ["20220531", 1160, 660133, 1150, 1190, 1150], ["20220602", 1210, 3615577, 1165, 1270, 1165], ["20220603", 1195, 504954, 1215, 1220, 1180], ["20220607", 1170, 611085, 1195, 1195, 1155], ["20220608", 1170, 263616, 1160, 1180, 1155], ["20220609", 1165, 442861, 1165, 1175, 1130], ["20220610", 1155, 398810, 1155, 1160, 1130], ["20220613", 1095, 628792, 1130, 1135, 1075], ["20220614", 1095, 531363, 1060, 1095, 1045], ["20220615", 1035, 476249, 1075, 1090, 1015], ["20220616", 1045, 594874, 1050, 1080, 1025], ["20220617", 1025, 874457, 1005, 1045, 991], ["20220620", 926, 1010821, 1025, 1030, 920], ["20220621", 911, 446578, 921, 937, 906], ["20220622", 870, 943037, 916, 917, 830], ["20220623", 788, 1024481, 869, 878, 779], ["20220624", 811, 675151, 788, 815, 778], ["20220627", 842, 401470, 830, 851, 820], ["20220628", 820, 326135, 845, 845, 812], ["20220629", 795, 465112, 801, 809, 780], ["20220630", 783, 404492, 799, 818, 783], ["20220701", 781, 278807, 783, 803, 776], ["20220704", 786, 208651, 788, 798, 775], ["20220705", 813, 229528, 785, 813, 785], ["20220706", 808, 114151, 818, 818, 798], ["20220707", 825, 101204, 813, 825, 807], ["20220708", 837, 163091, 828, 840, 825], ["20220711", 831, 166507, 840, 848, 831], ["20220712", 806, 139363, 824, 829, 799], ["20220713", 808, 135733, 812, 815, 799], ["20220714", 810, 88963, 810, 813, 800], ["20220715", 795, 150739, 811, 814, 787], ["20220718", 819, 114942, 800, 820, 800], ["20220719", 816, 100430, 815, 819, 807], ["20220720", 829, 171096, 824, 833, 820], ["20220721", 831, 120282, 831, 836, 817], ["20220722", 839, 136027, 857, 857, 829], ["20220725", 823, 129392, 836, 836, 821], ["20220726", 823, 61789, 822, 829, 819], ["20220727", 829, 97683, 821, 830, 819], ["20220728", 833, 117989, 832, 845, 827], ["20220729", 836, 116685, 840, 840, 832], ["20220801", 837, 117355, 837, 840, 831], ["20220802", 823, 110859, 837, 837, 823], ["20220803", 842, 82902, 822, 842, 816], ["20220804", 846, 206527, 842, 858, 833], ["20220805", 857, 118820, 846, 861, 846], ["20220808", 852, 220348, 857, 857, 841], ["20220809", 848, 55354, 844, 858, 844], ["20220810", 836, 119630, 847, 847, 833], ["20220811", 855, 100317, 848, 861, 845], ["20220812", 856, 78509, 851, 858, 849], ["20220816", 978, 947283, 856, 978, 846], ["20220817", 947, 4515071, 940, 1100, 902], ["20220818", 946, 548977, 920, 968, 920], ["20220819", 950, 509759, 951, 975, 946], ["20220822", 951, 252264, 950, 954, 933], ["20220823", 964, 336312, 929, 978, 929], ["20220824", 979, 264216, 964, 987, 964], ["20220825", 993, 183477, 988, 997, 981], ["20220826", 979, 386883, 998, 1010, 975], ["20220829", 962, 268978, 956, 968, 950], ["20220830", 978, 127697, 960, 981, 959], ["20220831", 1010, 432244, 978, 1010, 963], ["20220901", 972, 255418, 999, 999, 972], ["20220902", 988, 282223, 973, 997, 973], ["20220905", 971, 237108, 988, 988, 961], ["20220906", 974, 134265, 969, 980, 961], ["20220907", 957, 123891, 976, 977, 949], ["20220908", 963, 88397, 960, 968, 955], ["20220913", 980, 228801, 970, 983, 968], ["20220914", 983, 258351, 967, 991, 954], ["20220915", 1035, 623480, 990, 1040, 984], ["20220916", 999, 975573, 1030, 1060, 986], ["20220919", 976, 289282, 994, 998, 970], ["20220920", 982, 109442, 976, 986, 973], ["20220921", 938, 413597, 982, 982, 934], ["20220922", 906, 318732, 936, 936, 884], ["20220923", 901, 200920, 897, 905, 877], ["20220926", 822, 579863, 878, 884, 814], ["20220927", 805, 582109, 813, 820, 785], ["20220928", 758, 648326, 797, 799, 751], ["20220929", 758, 287928, 759, 792, 758], ["20220930", 752, 431269, 755, 755, 732], ["20221004", 812, 320237, 766, 812, 760], ["20221005", 813, 362048, 825, 828, 802], ["20221006", 847, 228893, 817, 860, 817], ["20221007", 861, 337795, 847, 885, 844], ["20221011", 780, 870749, 860, 860, 757], ["20221012", 802, 468417, 770, 810, 770], ["20221013", 775, 319539, 798, 801, 773], ["20221014", 805, 170564, 788, 811, 788], ["20221017", 825, 195641, 805, 829, 797], ["20221018", 836, 153920, 838, 839, 824], ["20221019", 813, 238443, 846, 846, 813], ["20221020", 807, 85702, 812, 821, 800], ["20221021", 792, 235904, 796, 807, 790], ["20221024", 805, 162077, 799, 818, 799], ["20221025", 821, 176800, 819, 830, 808], ["20221026", 824, 243033, 823, 840, 822], ["20221027", 840, 394053, 829, 846, 826], ["20221028", 826, 234441, 840, 843, 821], ["20221031", 866, 606153, 844, 874, 830], ["20221101", 905, 417164, 868, 905, 867], ["20221102", 897, 207832, 904, 911, 893], ["20221103", 887, 151485, 883, 891, 866], ["20221104", 870, 163624, 887, 887, 865], ["20221107", 876, 149517, 870, 886, 866], ["20221108", 889, 212166, 883, 900, 883], ["20221109", 890, 177718, 894, 897, 880], ["20221110", 890, 113522, 890, 890, 876], ["20221111", 886, 213203, 919, 919, 880], ["20221114", 879, 214012, 908, 908, 871], ["20221115", 885, 234873, 877, 894, 868], ["20221116", 871, 259995, 885, 890, 868], ["20221117", 856, 186609, 870, 871, 846], ["20221118", 831, 235956, 856, 864, 829], ["20221121", 801, 675984, 831, 846, 794], ["20221122", 815, 162054, 796, 818, 796], ["20221123", 830, 237926, 813, 830, 813], ["20221124", 846, 172951, 831, 848, 830], ["20221125", 849, 125561, 854, 854, 844], ["20221128", 839, 191202, 849, 850, 830], ["20221129", 835, 184222, 838, 839, 815], ["20221130", 850, 261272, 835, 851, 834], ["20221201", 843, 212678, 851, 857, 837], ["20221202", 826, 147624, 842, 842, 820], ["20221205", 818, 105796, 826, 833, 816], ["20221206", 816, 111561, 809, 817, 802], ["20221207", 813, 149241, 805, 818, 800], ["20221208", 795, 245651, 813, 817, 790], ["20221209", 805, 155216, 795, 809, 795], ["20221212", 797, 89752, 810, 810, 797], ["20221213", 801, 96235, 802, 804, 793], ["20221214", 807, 168274, 801, 808, 799], ["20221215", 808, 101872, 808, 811, 802], ["20221216", 794, 111574, 798, 798, 788], ["20221219", 788, 58200, 788, 792, 780], ["20221220", 768, 116391, 784, 784, 764], ["20221221", 761, 87157, 761, 768, 759], ["20221222", 770, 70276, 762, 772, 762], ["20221223", 744, 161905, 767, 767, 740], ["20221226", 730, 153290, 731, 742, 726], ["20221227", 736, 115247, 723, 737, 721], ["20221228", 731, 48384, 744, 745, 727], ["20221229", 710, 167340, 727, 729, 702], ["20230102", 702, 214087, 701, 716, 701], ["20230103", 705, 91312, 702, 705, 687], ["20230104", 710, 140568, 695, 716, 694], ["20230105", 709, 49004, 724, 724, 709], ["20230106", 712, 46142, 701, 716, 701], ["20230109", 715, 146392, 715, 719, 711], ["20230110", 725, 185880, 715, 725, 715], ["20230111", 729, 58137, 725, 731, 725], ["20230112", 720, 216597, 731, 734, 719], ["20230113", 724, 160141, 723, 727, 720], ["20230116", 724, 128123, 726, 727, 721], ["20230117", 726, 51086, 725, 730, 721], ["20230118", 729, 75384, 726, 729, 720], ["20230119", 726, 51883, 723, 730, 722], ["20230120", 727, 95156, 727, 729, 724], ["20230125", 733, 109302, 725, 734, 725], ["20230126", 735, 58533, 733, 735, 729], ["20230127", 740, 89034, 735, 741, 730], ["20230130", 725, 66217, 737, 742, 725], ["20230131", 726, 86471, 723, 729, 720], ["20230201", 735, 104542, 726, 738, 726], ["20230202", 759, 389167, 736, 769, 736], ["20230203", 761, 99285, 759, 773, 755], ["20230206", 763, 111291, 761, 764, 754], ["20230207", 751, 169795, 748, 761, 747], ["20230208", 765, 135084, 751, 766, 750], ["20230209", 754, 135550, 766, 767, 752], ["20230210", 743, 117200, 755, 755, 742], ["20230213", 738, 97243, 739, 743, 734], ["20230214", 749, 128925, 737, 753, 737], ["20230215", 750, 124974, 750, 758, 748], ["20230216", 751, 82529, 750, 756, 741], ["20230217", 763, 160369, 745, 767, 744], ["20230220", 757, 39098, 760, 765, 753], ["20230221", 763, 116037, 757, 766, 757], ["20230222", 753, 84783, 756, 763, 751], ["20230223", 739, 188730, 753, 756, 739], ["20230224", 730, 80481, 746, 746, 730], ["20230227", 726, 58943, 725, 730, 713], ["20230228", 731, 53993, 723, 731, 721], ["20230302", 736, 83184, 731, 743, 731], ["20230303", 728, 56356, 736, 737, 727], ["20230306", 732, 44867, 737, 737, 727], ["20230307", 735, 60681, 732, 735, 728], ["20230308", 723, 102420, 734, 734, 720], ["20230309", 719, 270933, 712, 723, 710], ["20230310", 708, 115124, 717, 717, 704], ["20230313", 697, 158128, 704, 704, 680], ["20230314", 674, 111147, 693, 693, 673], ["20230315", 665, 258335, 674, 680, 661], ["20230316", 701, 893943, 670, 707, 657], ["20230317", 699, 152223, 705, 705, 679], ["20230320", 690, 129565, 699, 707, 690], ["20230321", 669, 162308, 700, 702, 663], ["20230322", 692, 168298, 670, 706, 670], ["20230323", 681, 99444, 686, 690, 675], ["20230324", 692, 70498, 681, 693, 677], ["20230327", 673, 304979, 688, 692, 660], ["20230328", 754, 6847479, 673, 807, 672], ["20230329", 743, 4372952, 801, 867, 740], ["20230330", 740, 788246, 753, 769, 732], ["20230331", 735, 406193, 740, 740, 723], ["20230403", 717, 444435, 734, 734, 708], ["20230404", 720, 263016, 717, 729, 716], ["20230405", 746, 714626, 723, 755, 709], ["20230406", 732, 367492, 746, 748, 723], ["20230407", 727, 254978, 741, 741, 720], ["20230410", 718, 291860, 728, 728, 715], ["20230411", 700, 388190, 718, 721, 692], ["20230412", 711, 431694, 701, 723, 700], ["20230413", 717, 320327, 711, 719, 704], ["20230414", 720, 176442, 722, 730, 717], ["20230417", 722, 140010, 720, 726, 716], ["20230418", 716, 231407, 723, 724, 700], ["20230419", 707, 248618, 715, 716, 700], ["20230420", 688, 555499, 705, 707, 687], ["20230421", 670, 595280, 681, 687, 670], ["20230424", 669, 464419, 670, 673, 657], ["20230425", 647, 335213, 665, 666, 642], ["20230426", 640, 284923, 647, 654, 636], ["20230427", 637, 225480, 640, 644, 631], ["20230428", 629, 329105, 644, 645, 623], ["20230502", 636, 126177, 632, 643, 628], ["20230503", 640, 132528, 642, 647, 637], ["20230504", 638, 134999, 640, 641, 634], ["20230508", 640, 139178, 638, 644, 636], ["20230509", 636, 109291, 638, 642, 632], ["20230510", 636, 104499, 636, 644, 630], ["20230511", 655, 379017, 636, 659, 634], ["20230512", 644, 132705, 655, 655, 640], ["20230515", 634, 279607, 644, 645, 628], ["20230516", 629, 3425902, 634, 691, 624], ["20230517", 636, 244628, 629, 647, 629], ["20230518", 637, 275587, 644, 645, 632], ["20230519", 643, 160140, 643, 648, 640], ["20230522", 648, 195927, 645, 651, 643], ["20230523", 645, 172498, 650, 654, 644], ["20230524", 641, 144701, 646, 647, 641], ["20230525", 641, 148564, 642, 646, 638], ["20230526", 640, 217130, 641, 653, 638], ["20230530", 644, 180649, 640, 648, 640], ["20230531", 660, 466868, 644, 667, 644], ["20230601", 657, 113722, 661, 666, 657], ["20230602", 655, 149071, 658, 663, 652], ["20230605", 657, 133123, 658, 660, 655], ["20230607", 661, 198949, 657, 663, 657], ["20230608", 654, 297343, 661, 667, 650], ["20230609", 656, 142506, 655, 658, 653], ["20230612", 655, 178093, 656, 657, 651], ["20230613", 657, 223653, 655, 661, 655], ["20230614", 658, 182073, 658, 662, 655], ["20230615", 652, 150875, 658, 662, 652], ["20230616", 655, 186501, 658, 660, 647], ["20230619", 674, 442449, 655, 686, 655], ["20230620", 718, 791025, 678, 721, 677], ["20230621", 719, 645574, 725, 748, 702], ["20230622", 726, 209786, 714, 732, 708], ["20230623", 701, 287478, 716, 721, 701], ["20230626", 705, 241103, 697, 705, 671], ["20230627", 701, 142946, 704, 714, 697], ["20230628", 697, 117651, 701, 708, 697], ["20230629", 697, 154968, 697, 708, 694], ["20230630", 701, 70338, 693, 704, 693], ["20230703", 701, 158282, 704, 711, 700], ["20230704", 699, 128600, 703, 706, 694], ["20230705", 687, 158153, 699, 701, 684], ["20230706", 672, 147708, 691, 691, 670], ["20230707", 672, 112063, 662, 672, 657], ["20230710", 677, 72191, 672, 677, 663], ["20230711", 680, 103228, 677, 685, 674], ["20230712", 705, 254368, 712, 712, 688], ["20230713", 704, 128594, 705, 714, 703], ["20230714", 704, 93803, 705, 710, 693], ["20230717", 698, 103354, 702, 702, 677], ["20230718", 667, 236773, 692, 692, 665], ["20230719", 676, 91708, 667, 676, 667], ["20230720", 667, 93126, 676, 679, 666], ["20230721", 630, 161148, 667, 670, 630], ["20230724", 606, 378887, 640, 679, 581], ["20230725", 551, 525162, 606, 607, 551], ["20230726", 507, 1200277, 553, 560, 458], ["20230727", 505, 408015, 510, 546, 505], ["20230728", 509, 132525, 507, 533, 505], ["20230731", 556, 953292, 521, 589, 517], ["20230801", 648, 5700000, 569, 720, 562], ["20230802", 649, 907384, 653, 680, 635], ["20230803", 629, 360394, 650, 655, 611], ["20230804", 637, 205885, 629, 638, 613], ["20230807", 608, 191025, 635, 635, 601], ["20230808", 581, 234891, 608, 610, 579], ["20230809", 577, 103087, 581, 588, 571], ["20230810", 589, 176716, 577, 589, 560], ["20230811", 576, 235910, 584, 586, 576], ["20230814", 538, 499017, 576, 578, 538], ["20230816", 511, 315498, 535, 535, 502], ["20230817", 499, 292822, 511, 511, 484], ["20230818", 493, 201591, 499, 510, 481], ["20230821", 492, 166544, 493, 504, 489], ["20230822", 458, 538010, 492, 492, 455], ["20230823", 488, 376147, 458, 502, 458], ["20230824", 510, 387460, 488, 529, 488], ["20230825", 496, 192426, 515, 521, 490], ["20230828", 517, 144064, 495, 517, 495], ["20230829", 510, 147841, 511, 530, 502], ["20230830", 523, 216167, 510, 555, 510], ["20230831", 537, 5221957, 523, 650, 523], ["20230901", 518, 727977, 537, 560, 517], ["20230904", 539, 267292, 518, 543, 506], ["20230905", 542, 194235, 539, 550, 527], ["20230906", 548, 172403, 542, 552, 534], ["20230907", 537, 187729, 545, 557, 534], ["20230908", 536, 90698, 536, 537, 526], ["20230911", 515, 159365, 534, 534, 513], ["20230912", 511, 890101, 515, 591, 510], ["20230913", 492, 403518, 509, 509, 490], ["20230914", 491, 149815, 488, 499, 470], ["20230915", 493, 73929, 491, 502, 491], ["20230918", 499, 56807, 493, 500, 493], ["20230919", 498, 68553, 499, 505, 496], ["20230920", 486, 119990, 496, 498, 485], ["20230921", 486, 176499, 476, 486, 464], ["20230922", 470, 87580, 477, 479, 466], ["20230925", 472, 43815, 470, 476, 464], ["20230926", 473, 50216, 468, 475, 463], ["20230927", 472, 34915, 470, 473, 462], ["20231004", 459, 171628, 472, 473, 454], ["20231005", 443, 208453, 459, 463, 440], ["20231006", 442, 141099, 443, 447, 436], ["20231010", 395, 970700, 447, 447, 389], ["20231011", 411, 682423, 397, 423, 374], ["20231012", 418, 208548, 417, 430, 411], ["20231013", 419, 82847, 420, 428, 418], ["20231016", 403, 94540, 417, 417, 398], ["20231017", 408, 79605, 403, 408, 396], ["20231018", 406, 29279, 415, 415, 402], ["20231019", 390, 192718, 400, 401, 384], ["20231020", 372, 204945, 386, 386, 362], ["20231023", 483, 1126756, 483, 483, 483], ["20231024", 437, 8091669, 508, 559, 421], ["20231025", 446, 1092257, 437, 450, 420], ["20231026", 469, 11232299, 441, 567, 428], ["20231027", 501, 6018763, 466, 543, 459], ["20231030", 495, 1547096, 500, 518, 483], ["20231031", 448, 1533826, 481, 495, 428], ["20231101", 464, 548875, 449, 465, 440], ["20231102", 451, 429901, 463, 464, 450], ["20231103", 462, 409100, 451, 472, 447], ["20231106", 460, 439858, 460, 469, 445], ["20231107", 464, 357188, 460, 479, 456], ["20231108", 467, 439697, 465, 480, 465], ["20231109", 463, 297772, 468, 469, 457], ["20231110", 460, 166192, 461, 461, 451], ["20231113", 439, 342506, 460, 467, 434], ["20231114", 455, 6371613, 439, 520, 438], ["20231115", 453, 424124, 449, 460, 448], ["20231116", 453, 220678, 450, 454, 447], ["20231117", 444, 239935, 453, 453, 441], ["20231120", 446, 110905, 444, 448, 440], ["20231121", 438, 284253, 446, 447, 435], ["20231122", 438, 234281, 437, 438, 426], ["20231123", 440, 161002, 438, 440, 428], ["20231124", 431, 200915, 441, 442, 428], ["20231127", 422, 128371, 433, 434, 420], ["20231128", 421, 113709, 422, 428, 416], ["20231129", 406, 293332, 423, 423, 405], ["20231130", 400, 123032, 410, 410, 390], ["20231201", 424, 264179, 401, 427, 392], ["20231204", 425, 135611, 423, 425, 412], ["20231205", 418, 161873, 420, 431, 414], ["20231206", 412, 83570, 415, 417, 408], ["20231207", 410, 141176, 411, 425, 404], ["20231208", 420, 275671, 415, 432, 409], ["20231211", 420, 92099, 420, 426, 419], ["20231212", 416, 123493, 423, 423, 413], ["20231213", 425, 120641, 416, 425, 412], ["20231214", 411, 259445, 422, 425, 411], ["20231215", 411, 52297, 413, 414, 405], ["20231218", 403, 220189, 412, 412, 400], ["20231219", 400, 81903, 405, 406, 400], ["20231220", 402, 274016, 400, 420, 397], ["20231221", 412, 137597, 400, 420, 398], ["20231222", 426, 214109, 412, 426, 407], ["20231226", 407, 243750, 426, 426, 404], ["20231227", 405, 105716, 410, 410, 401], ["20231228", 412, 63222, 405, 415, 403], ["20240102", 409, 135591, 412, 421, 405], ["20240103", 410, 203089, 408, 412, 405], ["20240104", 412, 56097, 409, 412, 407], ["20240105", 412, 96417, 410, 418, 410], ["20240108", 409, 77780, 412, 412, 408], ["20240109", 407, 70922, 408, 411, 407], ["20240110", 407, 76915, 407, 416, 407], ["20240111", 415, 197181, 407, 417, 403], ["20240112", 408, 63721, 415, 417, 405], ["20240115", 404, 60711, 408, 409, 401], ["20240116", 400, 183614, 402, 406, 399], ["20240117", 399, 72494, 398, 400, 395], ["20240118", 398, 36898, 397, 401, 397], ["20240119", 400, 139556, 398, 402, 396], ["20240122", 398, 178946, 400, 406, 397], ["20240123", 393, 198057, 398, 401, 392], ["20240124", 390, 97669, 396, 396, 388], ["20240125", 379, 202154, 389, 390, 379], ["20240126", 392, 186243, 380, 397, 377], ["20240129", 386, 131732, 398, 398, 386], ["20240130", 383, 186713, 386, 399, 380], ["20240131", 365, 199766, 383, 383, 365], ["20240201", 360, 222043, 365, 365, 354], ["20240202", 361, 149841, 360, 367, 356], ["20240205", 355, 194072, 361, 363, 354], ["20240206", 345, 170446, 356, 357, 345], ["20240207", 330, 489631, 345, 345, 320], ["20240208", 429, 10645338, 330, 429, 330], ["20240213", 557, 14507268, 489, 557, 467], ["20240214", 724, 50820435, 628, 724, 613], ["20240215", 941, 36256161, 851, 941, 827], ["20240216", 785, 71852293, 1041, 1043, 785], ["20240219", 669, 14078139, 768, 785, 646], ["20240220", 667, 37247202, 668, 848, 647], ["20240221", 642, 11682107, 677, 744, 637], ["20240222", 633, 6928268, 654, 688, 614], ["20240223", 618, 5654295, 643, 675, 602], ["20240226", 611, 2765471, 624, 632, 594], ["20240227", 580, 2694315, 611, 611, 563], ["20240228", 642, 15181385, 580, 696, 579], ["20240229", 590, 3901857, 661, 673, 588], ["20240304", 569, 3404343, 585, 626, 549], ["20240305", 546, 2061284, 561, 590, 540], ["20240306", 533, 2608237, 531, 584, 527], ["20240307", 625, 43136196, 551, 692, 550], ["20240308", 571, 7156187, 625, 627, 564], ["20240311", 552, 2908750, 585, 592, 551], ["20240312", 536, 1977739, 563, 580, 530], ["20240313", 523, 1485214, 536, 542, 520], ["20240314", 535, 1570631, 543, 545, 514], ["20240315", 518, 864177, 536, 540, 517], ["20240318", 521, 695513, 514, 527, 513], ["20240319", 506, 1070249, 525, 525, 498], ["20240320", 533, 13567899, 506, 620, 499], ["20240321", 514, 1671546, 527, 529, 510], ["20240322", 507, 770109, 519, 524, 507], ["20240325", 515, 1344060, 512, 529, 507], ["20240326", 512, 865465, 520, 520, 503], ["20240327", 504, 558422, 511, 512, 501], ["20240328", 483, 1014293, 500, 504, 482], ["20240329", 490, 729051, 486, 490, 473], ["20240401", 496, 412055, 501, 506, 487], ["20240402", 489, 503970, 504, 504, 481], ["20240403", 462, 1291905, 489, 494, 450], ["20240404", 481, 11638456, 471, 576, 471], ["20240405", 466, 903842, 468, 478, 460], ["20240408", 499, 4596705, 474, 540, 447], ["20240409", 490, 1282576, 499, 526, 487], ["20240411", 480, 432516, 490, 490, 476], ["20240412", 479, 371190, 488, 491, 478], ["20240415", 465, 475783, 471, 476, 459], ["20240416", 453, 525205, 465, 465, 448], ["20240417", 458, 253915, 453, 463, 451], ["20240418", 460, 304144, 458, 465, 450], ["20240419", 440, 591505, 460, 460, 438], ["20240422", 438, 456480, 447, 448, 431], ["20240423", 437, 381059, 440, 444, 433], ["20240424", 446, 386083, 443, 447, 436], ["20240425", 438, 277411, 455, 455, 437], ["20240426", 439, 273800, 441, 450, 435], ["20240429", 445, 210716, 436, 448, 436], ["20240430", 445, 305380, 446, 455, 440], ["20240502", 429, 452108, 445, 448, 427], ["20240503", 428, 340400, 429, 436, 426], ["20240507", 429, 446812, 422, 436, 421], ["20240508", 426, 280298, 434, 435, 422], ["20240509", 421, 425502, 426, 430, 407], ["20240510", 414, 341051, 425, 425, 413], ["20240513", 409, 246947, 415, 416, 407], ["20240514", 410, 506359, 411, 419, 405], ["20240516", 410, 270103, 410, 419, 408], ["20240517", 410, 174049, 413, 417, 408], ["20240520", 403, 284537, 405, 410, 398], ["20240521", 390, 445872, 411, 411, 387], ["20240522", 390, 271267, 390, 399, 388], ["20240523", 397, 598806, 367, 400, 367], ["20240524", 386, 195711, 396, 396, 386], ["20240527", 378, 439274, 386, 386, 370], ["20240528", 372, 443925, 378, 383, 370], ["20240529", 383, 1017396, 372, 405, 364], ["20240530", 396, 738813, 383, 414, 377], ["20240531", 514, 16181198, 396, 514, 396], ["20240603", 547, 43509093, 605, 650, 547], ["20240604", 560, 26630793, 550, 650, 548], ["20240605", 492, 9828964, 581, 639, 471], ["20240607", 568, 20481973, 501, 630, 493], ["20240610", 607, 20994803, 585, 700, 585], ["20240611", 588, 8761860, 634, 636, 568], ["20240612", 574, 4334865, 606, 636, 572], ["20240613", 548, 2463600, 580, 582, 536], ["20240614", 523, 2326475, 540, 541, 502], ["20240617", 511, 1926463, 512, 520, 480], ["20240618", 492, 1105627, 508, 510, 491], ["20240619", 534, 11002669, 487, 586, 472], ["20240620", 505, 1383380, 529, 533, 504], ["20240621", 491, 845649, 507, 507, 490], ["20240624", 492, 680606, 486, 515, 485], ["20240625", 485, 1030004, 505, 515, 471], ["20240626", 488, 389016, 486, 495, 482], ["20240627", 479, 399669, 491, 491, 473], ["20240628", 482, 394524, 490, 490, 473], ["20240701", 458, 703633, 478, 486, 455], ["20240702", 456, 674202, 460, 477, 442], ["20240703", 455, 352543, 460, 463, 445], ["20240704", 467, 1312946, 457, 502, 450], ["20240705", 468, 316212, 468, 471, 458], ["20240708", 483, 326544, 468, 484, 459], ["20240709", 499, 4328711, 482, 550, 482], ["20240710", 485, 703626, 500, 509, 482], ["20240711", 473, 452501, 489, 492, 470], ["20240712", 462, 554233, 473, 484, 460], ["20240715", 470, 276192, 462, 478, 460], ["20240716", 471, 420542, 473, 480, 462], ["20240717", 472, 323458, 476, 478, 465], ["20240718", 469, 338558, 464, 478, 459], ["20240719", 464, 177054, 471, 474, 461], ["20240722", 460, 168378, 465, 465, 455], ["20240723", 461, 209809, 460, 470, 455], ["20240724", 461, 192128, 461, 471, 458], ["20240725", 450, 351688, 457, 468, 430], ["20240726", 452, 219816, 445, 460, 432], ["20240729", 464, 547240, 452, 494, 447], ["20240730", 464, 240743, 464, 480, 458], ["20240731", 458, 153778, 460, 463, 455], ["20240801", 461, 119091, 467, 467, 457], ["20240802", 449, 338450, 456, 463, 433], ["20240805", 419, 405398, 448, 448, 391], ["20240806", 420, 355224, 415, 429, 404], ["20240807", 439, 146875, 420, 440, 420], ["20240808", 429, 174998, 439, 439, 421], ["20240809", 430, 339600, 430, 437, 424], ["20240812", 426, 142919, 426, 435, 426], ["20240813", 415, 188267, 426, 428, 415], ["20240814", 429, 462879, 417, 457, 417], ["20240816", 428, 155838, 439, 444, 425], ["20240819", 426, 83005, 429, 439, 425], ["20240820", 424, 196402, 426, 437, 420], ["20240821", 423, 171198, 424, 429, 411], ["20240822", 417, 156433, 424, 427, 415], ["20240823", 414, 182352, 417, 429, 411], ["20240826", 405, 189713, 414, 415, 402], ["20240827", 405, 173499, 406, 410, 400], ["20240828", 406, 226238, 418, 418, 400], ["20240829", 399, 201806, 404, 407, 397], ["20240830", 406, 98892, 400, 409, 395], ["20240902", 401, 103486, 406, 408, 395], ["20240903", 395, 187562, 405, 405, 394], ["20240904", 395, 126710, 394, 404, 389], ["20240905", 401, 115215, 398, 402, 396], ["20240906", 397, 113109, 407, 407, 389], ["20240909", 397, 168381, 397, 401, 380], ["20240910", 403, 169949, 397, 414, 397], ["20240911", 399, 106506, 405, 411, 399], ["20240912", 401, 203792, 399, 404, 397], ["20240913", 390, 280311, 401, 403, 389], ["20240919", 384, 209150, 391, 393, 378], ["20240920", 389, 138385, 386, 393, 386], ["20240923", 389, 104098, 390, 392, 380], ["20240924", 386, 130934, 385, 390, 383], ["20240925", 401, 308772, 383, 405, 383], ["20240926", 403, 197883, 406, 409, 399], ["20240927", 398, 90954, 407, 407, 396], ["20240930", 429, 2512288, 398, 479, 397], ["20241002", 418, 389675, 432, 432, 413], ["20241004", 408, 227473, 414, 422, 405], ["20241007", 416, 198201, 408, 420, 403], ["20241008", 409, 121837, 416, 416, 409], ["20241010", 411, 135257, 412, 418, 409], ["20241011", 414, 128183, 407, 420, 406], ["20241014", 403, 277190, 411, 413, 399], ["20241015", 401, 108586, 404, 410, 401], ["20241016", 403, 99006, 403, 404, 400], ["20241017", 398, 174563, 408, 408, 395], ["20241018", 395, 134844, 396, 401, 393], ["20241021", 394, 96222, 395, 398, 384], ["20241022", 385, 199094, 393, 393, 378], ["20241023", 380, 183456, 385, 389, 379], ["20241024", 375, 72576, 380, 380, 373], ["20241025", 367, 112243, 375, 378, 362], ["20241028", 378, 249809, 363, 399, 363], ["20241029", 376, 50155, 384, 384, 375], ["20241030", 377, 72414, 379, 385, 377], ["20241031", 376, 63325, 377, 380, 375], ["20241101", 382, 214672, 376, 405, 373], ["20241104", 392, 136707, 399, 399, 381], ["20241105", 381, 77864, 391, 396, 381], ["20241106", 371, 170562, 387, 387, 371], ["20241107", 367, 152066, 371, 371, 360], ["20241108", 368, 154201, 367, 370, 362], ["20241111", 364, 149667, 368, 368, 362], ["20241112", 355, 251650, 363, 369, 350], ["20241113", 341, 208313, 355, 355, 340], ["20241114", 346, 156420, 338, 350, 338], ["20241115", 350, 109231, 345, 350, 339], ["20241118", 351, 185733, 347, 365, 347], ["20241119", 351, 104053, 354, 358, 350], ["20241120", 355, 402467, 351, 385, 348], ["20241121", 346, 188934, 355, 360, 345], ["20241122", 348, 57524, 346, 350, 346], ["20241125", 349, 81150, 348, 350, 346], ["20241126", 347, 154422, 350, 350, 342], ["20241127", 335, 364870, 347, 348, 334], ["20241128", 337, 342914, 335, 337, 320], ["20241129", 334, 106612, 337, 338, 332], ["20241202", 330, 109535, 333, 336, 325], ["20241203", 331, 139544, 330, 332, 324], ["20241204", 328, 243812, 325, 329, 313], ["20241205", 325, 66337, 328, 329, 323], ["20241206", 316, 139201, 325, 325, 307], ["20241209", 296, 310668, 313, 313, 290], ["20241210", 315, 235972, 296, 315, 294], ["20241211", 336, 218836, 318, 337, 315], ["20241212", 335, 79797, 336, 344, 333], ["20241213", 340, 86088, 333, 344, 333], ["20241216", 333, 150725, 344, 344, 328], ["20241217", 344, 1240398, 330, 389, 330], ["20241218", 389, 22606857, 344, 447, 344], ["20241219", 372, 2936542, 410, 414, 370], ["20241220", 354, 947815, 370, 371, 335], ["20241223", 345, 341544, 353, 353, 338], ["20241224", 342, 298716, 345, 346, 339], ["20241226", 335, 315155, 345, 353, 333], ["20241227", 331, 155188, 333, 336, 326], ["20241230", 336, 321801, 328, 339, 325], ["20250102", 350, 329806, 336, 358, 336], ["20250103", 364, 516801, 347, 369, 343], ["20250106", 374, 283579, 364, 376, 363], ["20250107", 369, 268519, 374, 380, 366], ["20250108", 377, 274480, 369, 382, 368], ["20250109", 370, 133268, 382, 382, 367], ["20250110", 370, 106333, 368, 377, 368], ["20250113", 367, 50858, 373, 373, 366], ["20250114", 374, 161625, 367, 376, 362], ["20250115", 371, 132652, 374, 374, 357], ["20250116", 374, 125132, 367, 380, 367], ["20250117", 376, 97504, 374, 382, 371], ["20250120", 380, 65461, 377, 380, 371], ["20250121", 377, 31976, 380, 383, 372], ["20250122", 378, 194051, 377, 386, 366], ["20250123", 370, 179747, 379, 379, 362], ["20250124", 364, 112435, 373, 373, 364], ["20250131", 354, 166529, 364, 372, 350], ["20250203", 349, 126859, 353, 353, 340], ["20250204", 352, 562695, 344, 393, 344], ["20250205", 356, 166413, 357, 369, 352], ["20250206", 355, 73183, 356, 360, 355], ["20250207", 357, 238183, 355, 365, 346], ["20250210", 343, 299993, 349, 356, 343], ["20250211", 393, 12561854, 343, 430, 343], ["20250212", 374, 1154276, 391, 391, 360], ["20250213", 358, 556157, 374, 379, 358], ["20250214", 358, 200069, 365, 369, 348], ["20250217", 362, 186140, 359, 362, 350], ["20250218", 358, 310228, 362, 366, 352], ["20250219", 359, 185755, 358, 365, 348], ["20250220", 352, 228105, 359, 359, 350], ["20250221", 351, 162219, 352, 356, 345], ["20250224", 352, 115937, 351, 354, 348], ["20250225", 354, 168786, 352, 360, 347], ["20250226", 351, 131169, 354, 358, 349], ["20250227", 347, 144888, 347, 353, 344], ["20250228", 352, 365722, 351, 371, 345], ["20250304", 351, 149821, 364, 364, 347], ["20250305", 350, 134971, 351, 356, 345], ["20250306", 347, 67945, 347, 352, 347], ["20250307", 345, 125384, 347, 351, 336], ["20250310", 316, 1075964, 323, 343, 310], ["20250311", 235, 1700307, 317, 330, 225], ["20250312", 305, 1748880, 240, 305, 239], ["20250313", 341, 32048430, 326, 395, 325], ["20250314", 332, 7435635, 343, 394, 330], ["20250317", 317, 2614487, 331, 348, 308], ["20250318", 309, 1167988, 314, 320, 301], ["20250319", 308, 479509, 310, 310, 298], ["20250320", 298, 433091, 312, 312, 298], ["20250321", 293, 605065, 307, 307, 289], ["20250324", 294, 543086, 293, 307, 288], ["20250325", 300, 276032, 294, 305, 293], ["20250326", 318, 2246300, 297, 342, 297], ["20250327", 321, 411558, 315, 329, 298], ["20250328", 314, 290543, 321, 328, 310], ["20250331", 304, 150650, 314, 314, 298], ["20250401", 307, 152284, 301, 318, 300], ["20250402", 297, 215168, 308, 315, 285], ["20250403", 297, 263450, 299, 303, 293], ["20250404", 298, 342424, 297, 304, 289], ["20250407", 282, 484845, 298, 298, 269], ["20250408", 283, 777762, 272, 297, 272], ["20250409", 283, 0, 0, 0, 0], ["20250410", 283, 0, 0, 0, 0], ["20250411", 283, 0, 0, 0, 0], ["20250414", 283, 0, 0, 0, 0], ["20250415", 283, 0, 0, 0, 0], ["20250416", 283, 0, 0, 0, 0], ["20250417", 283, 0, 0, 0, 0], ["20250418", 283, 0, 0, 0, 0], ["20250421", 283, 0, 0, 0, 0], ["20250422", 283, 0, 0, 0, 0], ["20250423", 283, 0, 0, 0, 0], ["20250424", 283, 0, 0, 0, 0], ["20250425", 283, 0, 0, 0, 0], ["20250428", 283, 0, 0, 0, 0], ["20250429", 283, 0, 0, 0, 0], ["20250430", 283, 0, 0, 0, 0], ["20250502", 283, 0, 0, 0, 0], ["20250507", 283, 0, 0, 0, 0], ["20250508", 283, 0, 0, 0, 0], ["20250509", 1327, 631798, 1415, 1800, 1326], ["20250512", 1321, 120776, 1327, 1400, 1303], ["20250513", 1320, 63729, 1390, 1390, 1308], ["20250514", 1326, 43832, 1310, 1374, 1310], ["20250515", 1349, 57612, 1372, 1372, 1321], ["20250516", 1310, 33140, 1342, 1348, 1309], ["20250519", 1355, 56349, 1344, 1355, 1310], ["20250520", 1293, 54168, 1354, 1354, 1280], ["20250521", 1266, 67801, 1280, 1294, 1266], ["20250522", 1272, 95828, 1279, 1402, 1260], ["20250523", 1322, 115749, 1272, 1360, 1272], ["20250526", 1322, 71773, 1311, 1376, 1225], ["20250527", 1284, 70001, 1320, 1320, 1280], ["20250528", 1285, 23293, 1284, 1298, 1282], ["20250529", 1282, 13531, 1286, 1300, 1275], ["20250530", 1283, 8356, 1286, 1295, 1275], ["20250602", 1315, 94617, 1284, 1360, 1284], ["20250604", 1325, 57682, 1306, 1350, 1306], ["20250605", 1407, 2872601, 1311, 1714, 1311], ["20250609", 1443, 400072, 1393, 1549, 1393], ["20250610", 1409, 60545, 1440, 1482, 1400], ["20250611", 1443, 40662, 1410, 1454, 1409], ["20250612", 1427, 36885, 1442, 1457, 1411], ["20250613", 1374, 60220, 1427, 1439, 1350], ["20250616", 1328, 53534, 1415, 1415, 1325], ["20250617", 1402, 57748, 1329, 1413, 1329], ["20250618", 1413, 43917, 1403, 1447, 1384], ["20250619", 1398, 10537, 1413, 1419, 1393], ["20250620", 1468, 70199, 1409, 1490, 1398], ["20250623", 1442, 19354, 1468, 1468, 1422], ["20250624", 1470, 37479, 1430, 1498, 1430], ["20250625", 1458, 44925, 1470, 1474, 1440], ["20250626", 1423, 19837, 1458, 1468, 1419], ["20250627", 1411, 11592, 1430, 1457, 1399], ["20250630", 1411, 7931, 1396, 1450, 1396], ["20250701", 1381, 19951, 1432, 1432, 1376], ["20250702", 1374, 70068, 1418, 1418, 1325], ["20250703", 1372, 27327, 1374, 1385, 1356], ["20250704", 1371, 58704, 1372, 1372, 1343], ["20250707", 1367, 9691, 1354, 1391, 1354], ["20250708", 1363, 6003, 1410, 1414, 1361], ["20250709", 1370, 14478, 1347, 1440, 1347], ["20250710", 1389, 11011, 1370, 1389, 1361], ["20250711", 1381, 13632, 1380, 1398, 1370], ["20250714", 1383, 12144, 1381, 1418, 1365], ["20250715", 1410, 12377, 1371, 1410, 1371], ["20250716", 1395, 7877, 1398, 1412, 1391], ["20250717", 1388, 8707, 1380, 1397, 1375], ["20250718", 1387, 13119, 1388, 1399, 1380], ["20250721", 1383, 18147, 1387, 1390, 1369], ["20250722", 1364, 20388, 1394, 1394, 1360], ["20250723", 1348, 23502, 1364, 1365, 1339], ["20250724", 1328, 2054238, 1348, 1638, 1322], ["20250725", 1315, 105433, 1352, 1352, 1261], ["20250728", 1306, 44105, 1350, 1350, 1295], ["20250729", 1297, 28171, 1306, 1312, 1291], ["20250730", 1286, 78784, 1298, 1300, 1280], ["20250731", 1280, 87768, 1286, 1287, 1260], ["20250801", 1266, 18944, 1280, 1289, 1263], ["20250804", 1297, 36364, 1266, 1297, 1265], ["20250805", 1303, 44219, 1297, 1303, 1285], ["20250806", 1318, 52365, 1304, 1320, 1299], ["20250807", 1304, 28906, 1297, 1318, 1297], ["20250808", 1307, 18590, 1305, 1312, 1301], ["20250811", 1303, 6886, 1303, 1307, 1297], ["20250812", 1320, 11337, 1303, 1322, 1287], ["20250813", 1325, 5438, 1320, 1330, 1309], ["20250814", 1311, 8694, 1328, 1339, 1311], ["20250818", 1337, 25402, 1315, 1341, 1315], ["20250819", 1337, 8100, 1330, 1350, 1316], ["20250820", 1309, 14257, 1326, 1336, 1284], ["20250821", 1307, 12479, 1309, 1335, 1304], ["20250822", 1299, 5176, 1307, 1330, 1291], ["20250825", 1265, 41682, 1287, 1311, 1263], ["20250826", 1265, 51227, 1274, 1305, 1255], ["20250827", 1265, 9359, 1268, 1277, 1265], ["20250828", 1268, 7337, 1263, 1289, 1263], ["20250829", 1304, 1559532, 1260, 1509, 1260], ["20250901", 1265, 95360, 1319, 1319, 1265], ["20250902", 1270, 26722, 1254, 1283, 1230], ["20250903", 1275, 39696, 1270, 1298, 1230], ["20250904", 1280, 27582, 1275, 1295, 1272], ["20250905", 1285, 40102, 1303, 1305, 1269], ["20250908", 1269, 16722, 1284, 1300, 1269], ["20250909", 1270, 10561, 1269, 1274, 1263], ["20250910", 1273, 14003, 1283, 1288, 1260], ["20250911", 1286, 24280, 1292, 1294, 1264], ["20250912", 1293, 17011, 1286, 1297, 1279], ["20250915", 1295, 23369, 1293, 1305, 1280], ["20250916", 1277, 17877, 1303, 1303, 1274], ["20250917", 1287, 24175, 1283, 1287, 1274], ["20250918", 1294, 29317, 1298, 1298, 1271], ["20250919", 1296, 33491, 1290, 1310, 1288], ["20250922", 1299, 8384, 1295, 1310, 1288], ["20250923", 1288, 17329, 1299, 1315, 1277], ["20250924", 1319, 61982, 1293, 1326, 1280], ["20250925", 1320, 31947, 1321, 1330, 1305], ["20250926", 1353, 61024, 1310, 1353, 1310], ["20250929", 1333, 126457, 1353, 1449, 1332], ["20250930", 1285, 56744, 1333, 1350, 1283], ["20251001", 1294, 30380, 1286, 1294, 1277], ["20251002", 1297, 25567, 1297, 1333, 1297], ["20251010", 1300, 310253, 1298, 1438, 1281], ["20251013", 1291, 18950, 1291, 1300, 1286], ["20251014", 1303, 17598, 1278, 1321, 1276], ["20251015", 1287, 38899, 1303, 1303, 1280], ["20251016", 1308, 18604, 1287, 1310, 1287], ["20251017", 1294, 20044, 1294, 1315, 1293], ["20251020", 1286, 36138, 1294, 1294, 1281], ["20251021", 1284, 17062, 1286, 1286, 1280], ["20251022", 1284, 10616, 1284, 1290, 1279], ["20251023", 1272, 29508, 1284, 1300, 1271], ["20251024", 1265, 21635, 1270, 1276, 1253], ["20251027", 1268, 12373, 1307, 1307, 1265], ["20251028", 1286, 18845, 1299, 1299, 1270], ["20251029", 1283, 18608, 1293, 1300, 1248], ["20251030", 1282, 7277, 1283, 1288, 1270], ["20251031", 1273, 11080, 1266, 1281, 1266], ["20251103", 1248, 40062, 1274, 1274, 1245], ["20251104", 1245, 25598, 1230, 1259, 1223], ["20251105", 1253, 5995, 1245, 1256, 1240], ["20251106", 1230, 18965, 1237, 1253, 1229], ["20251107", 1208, 21281, 1230, 1230, 1180], ["20251110", 1191, 69177, 1208, 1208, 1184], ["20251111", 1197, 18533, 1192, 1197, 1190], ["20251112", 1203, 20431, 1199, 1215, 1197], ["20251113", 1205, 7992, 1214, 1214, 1203], ["20251114", 1190, 15630, 1205, 1205, 1181], ["20251117", 1147, 23675, 1180, 1184, 1147], ["20251118", 1124, 22636, 1147, 1147, 1115], ["20251119", 1071, 32131, 1118, 1122, 1071], ["20251120", 1060, 93352, 1088, 1088, 1042], ["20251121", 1378, 3276759, 1062, 1378, 1060], ["20251124", 1240, 4655175, 1532, 1558, 1188], ["20251125", 1140, 944557, 1238, 1274, 1117], ["20251126", 1289, 9608295, 1140, 1450, 1120], ["20251127", 1240, 760097, 1302, 1314, 1236], ["20251128", 1207, 256226, 1240, 1243, 1193], ["20251201", 1183, 160362, 1225, 1235, 1168], ["20251202", 1218, 367958, 1179, 1290, 1159], ["20251203", 1196, 132267, 1220, 1230, 1150], ["20251204", 1181, 59304, 1186, 1196, 1180], ["20251205", 1170, 64708, 1180, 1184, 1165], ["20251208", 1161, 45520, 1170, 1170, 1150], ["20251209", 1149, 730596, 1161, 1335, 1144], ["20251210", 1141, 71014, 1188, 1188, 1140], ["20251211", 1128, 77297, 1154, 1154, 1125], ["20251212", 1130, 20661, 1146, 1146, 1123], ["20251215", 1128, 27215, 1123, 1130, 1118], ["20251216", 1108, 50303, 1128, 1128, 1107], ["20251217", 1117, 36453, 1108, 1119, 1100], ["20251218", 1110, 22978, 1117, 1117, 1102], ["20251219", 1108, 35822, 1110, 1130, 1100], ["20251222", 1117, 12650, 1114, 1119, 1111], ["20251223", 1113, 23081, 1120, 1123, 1110], ["20251224", 1104, 44214, 1113, 1118, 1102], ["20251226", 1107, 32673, 1104, 1130, 1091], ["20251229", 1111, 28627, 1107, 1140, 1107], ["20251230", 1106, 10438, 1111, 1117, 1106], ["20260102", 1118, 24816, 1116, 1130, 1116], ["20260105", 1114, 29929, 1116, 1130, 1098], ["20260106", 1106, 14741, 1114, 1114, 1101], ["20260107", 1081, 85968, 1106, 1106, 1066], ["20260108", 995, 170944, 1080, 1080, 990], ["20260109", 1012, 64088, 1004, 1040, 1000], ["20260112", 1025, 47576, 1012, 1063, 1012], ["20260113", 1025, 62087, 1063, 1063, 1025], ["20260114", 1030, 15174, 1049, 1049, 1030], ["20260115", 1027, 48223, 1030, 1030, 1003], ["20260116", 1016, 52113, 1027, 1059, 1015], ["20260119", 1320, 1531437, 1320, 1320, 1250], ["20260120", 1179, 2935529, 1417, 1558, 1155], ["20260121", 1175, 587831, 1150, 1239, 1109], ["20260122", 1169, 625469, 1245, 1292, 1166], ["20260123", 1126, 201985, 1218, 1218, 1120], ["20260126", 1148, 117185, 1142, 1148, 1071], ["20260127", 1135, 115962, 1158, 1175, 1110], ["20260128", 1125, 54478, 1134, 1157, 1120], ["20260129", 1122, 60753, 1125, 1143, 1114], ["20260130", 1128, 43642, 1132, 1132, 1111], ["20260202", 1129, 77133, 1118, 1158, 1108], ["20260203", 1110, 76822, 1127, 1134, 1110], ["20260204", 1100, 107674, 1099, 1117, 1081], ["20260205", 1075, 37889, 1111, 1113, 1075], ["20260206", 1077, 76474, 1075, 1098, 1045], ["20260209", 1077, 71440, 1077, 1115, 1064], ["20260210", 1077, 52138, 1083, 1124, 1071], ["20260211", 1066, 63939, 1047, 1119, 1047], ["20260212", 1045, 79017, 1070, 1078, 1044], ["20260213", 976, 213101, 1037, 1045, 964], ["20260219", 938, 156994, 977, 990, 930], ["20260220", 926, 114849, 938, 949, 920], ["20260223", 911, 89647, 929, 930, 864], ["20260224", 930, 84818, 901, 930, 884], ["20260225", 1209, 2732768, 930, 1209, 925], ["20260226", 1312, 15428893, 1477, 1571, 1215], ["20260227", 1580, 8902972, 1280, 1705, 1280], ["20260303", 1218, 2320441, 1441, 1500, 1180], ["20260304", 996, 680230, 1170, 1170, 960], ["20260305", 1128, 677895, 1015, 1200, 1015], ["20260306", 1140, 436267, 1130, 1253, 1082], ["20260309", 1054, 164924, 1088, 1120, 1001], ["20260310", 1082, 260929, 1064, 1148, 1038], ["20260311", 1065, 208710, 1138, 1138, 1052], ["20260312", 1065, 0, 0, 0, 0], ["20260313", 1065, 0, 0, 0, 0], ["20260316", 1065, 0, 0, 0, 0], ["20260317", 1065, 0, 0, 0, 0], ["20260318", 1065, 0, 0, 0, 0], ["20260319", 1065, 0, 0, 0, 0], ["20260320", 1065, 0, 0, 0, 0], ["20260323", 1065, 0, 0, 0, 0], ["20260324", 1065, 0, 0, 0, 0], ["20260325", 1065, 0, 0, 0, 0], ["20260326", 1065, 0, 0, 0, 0], ["20260327", 1065, 0, 0, 0, 0], ["20260330", 1065, 0, 0, 0, 0], ["20260331", 1065, 0, 0, 0, 0], ["20260401", 1065, 0, 0, 0, 0], ["20260402", 1065, 0, 0, 0, 0], ["20260403", 1065, 0, 0, 0, 0], ["20260406", 1065, 0, 0, 0, 0], ["20260407", 1065, 0, 0, 0, 0], ["20260408", 1065, 0, 0, 0, 0], ["20260409", 1065, 0, 0, 0, 0], ["20260410", 1065, 0, 0, 0, 0], ["20260413", 1065, 0, 0, 0, 0], ["20260414", 1065, 0, 0, 0, 0], ["20260415", 1065, 0, 0, 0, 0], ["20260416", 1065, 0, 0, 0, 0], ["20260417", 1065, 0, 0, 0, 0], ["20260420", 1065, 0, 0, 0, 0], ["20260421", 1065, 0, 0, 0, 0], ["20260422", 1065, 0, 0, 0, 0], ["20260423", 1065, 0, 0, 0, 0], ["20260424", 1065, 0, 0, 0, 0], ["20260427", 1065, 0, 0, 0, 0], ["20260428", 1065, 0, 0, 0, 0], ["20260429", 1065, 0, 0, 0, 0], ["20260430", 1065, 0, 0, 0, 0], ["20260504", 1065, 0, 0, 0, 0], ["20260506", 1065, 0, 0, 0, 0], ["20260507", 1065, 0, 0, 0, 0], ["20260508", 1065, 0, 0, 0, 0], ["20260511", 5330, 0, 0, 0, 0], ["20260512", 5330, 0, 0, 0, 0], ["20260513", 5330, 0, 0, 0, 0], ["20260514", 5330, 0, 0, 0, 0], ["20260515", 5330, 0, 0, 0, 0], ["20260518", 5330, 0, 0, 0, 0], ["20260519", 5330, 0, 0, 0, 0], ["20260520", 5330, 0, 0, 0, 0], ["20260521", 5330, 0, 0, 0, 0], ["20260522", 5330, 0, 0, 0, 0], ["20260526", 5330, 0, 0, 0, 0], ["20260527", 5330, 0, 0, 0, 0], ["20260528", 5330, 0, 0, 0, 0], ["20260529", 5330, 0, 0, 0, 0], ["20260601", 5330, 0, 0, 0, 0], ["20260602", 5330, 0, 0, 0, 0], ["20260604", 5330, 0, 0, 0, 0], ["20260605", 5330, 0, 0, 0, 0], ["20260608", 5330, 0, 0, 0, 0], ["20260609", 5330, 0, 0, 0, 0], ["20260610", 5330, 0, 0, 0, 0], ["20260611", 5330, 0, 0, 0, 0], ["20260612", 5330, 0, 0, 0, 0], ["20260615", 5330, 0, 0, 0, 0], ["20260616", 5330, 0, 0, 0, 0], ["20260617", 5330, 0, 0, 0, 0], ["20260618", 5330, 0, 0, 0, 0], ["20260619", 5330, 0, 0, 0, 0], ["20260622", 5330, 0, 0, 0, 0], ["20260623", 5330, 0, 0, 0, 0], ["20260624", 5330, 0, 0, 0, 0], ["20260625", 5330, 0, 0, 0, 0], ["20260626", 5330, 0, 0, 0, 0], ["20260629", 5330, 0, 0, 0, 0], ["20260630", 5330, 0, 0, 0, 0], ["20260701", 5330, 0, 0, 0, 0], ["20260702", 5330, 0, 0, 0, 0], ["20260703", 5330, 0, 0, 0, 0], ["20260706", 5330, 0, 0, 0, 0], ["20260707", 5330, 0, 0, 0, 0], ["20260708", 5330, 0, 0, 0, 0], ["20260709", 5330, 0, 0, 0, 0], ["20260710", 5330, 0, 0, 0, 0], ["20260713", 5330, 0, 0, 0, 0], ["20260714", 5330, 0, 0, 0, 0], ["20260715", 5330, 0, 0, 0, 0], ["20260716", 5330, 0, 0, 0, 0], ["20260720", 5330, 0, 0, 0, 0], ["20260721", 5330, 0, 0, 0, 0], ["20260722", 5330, 0, 0, 0, 0], ["20260723", 5330, 0, 0, 0, 0], ["20260724", 5330, 0, 0, 0, 0], ["20260727", 5330, 0, 0, 0, 0], ["20260728", 5330, 0, 0, 0, 0], ["20260729", 5330, 0, 0, 0, 0], ["20260730", 5330, 0, 0, 0, 0], ["20260731", 5330, 0, 0, 0, 0], ["20260803", 5330, 0, 0, 0, 0], ["20260804", 5330, 0, 0, 0, 0], ["20260805", 5330, 0, 0, 0, 0], ["20260806", 5330, 0, 0, 0, 0], ["20260807", 5330, 0, 0, 0, 0], ["20260810", 5330, 0, 0, 0, 0], ["20260811", 5330, 0, 0, 0, 0], ["20260812", 5330, 0, 0, 0, 0], ["20260813", 5330, 0, 0, 0, 0], ["20260814", 5330, 0, 0, 0, 0], ["20260818", 5330, 0, 0, 0, 0], ["20260819", 5330, 0, 0, 0, 0], ["20260820", 5330, 0, 0, 0, 0], ["20260821", 5330, 0, 0, 0, 0], ["20260824", 5330, 0, 0, 0, 0], ["20260825", 5330, 0, 0, 0, 0], ["20260826", 5330, 0, 0, 0, 0], ["20260827", 5330, 0, 0, 0, 0], ["20260828", 5330, 0, 0, 0, 0], ["20260831", 5330, 0, 0, 0, 0], ["20260901", 5330, 0, 0, 0, 0], ["20260902", 5330, 0, 0, 0, 0], ["20260903", 5330, 0, 0, 0, 0], ["20260904", 5330, 0, 0, 0, 0], ["20260907", 5330, 0, 0, 0, 0], ["20260908", 5330, 0, 0, 0, 0], ["20260909", 5330, 0, 0, 0, 0], ["20260910", 5330, 0, 0, 0, 0], ["20260911", 5330, 0, 0, 0, 0], ["20260914", 5330, 0, 0, 0, 0], ["20260915", 5330, 0, 0, 0, 0], ["20260916", 5330, 0, 0, 0, 0], ["20260917", 5330, 0, 0, 0, 0], ["20260918", 5330, 0, 0, 0, 0], ["20260921", 5330, 0, 0, 0, 0], ["20260922", 5330, 0, 0, 0, 0], ["20260923", 5330, 0, 0, 0, 0], ["20260928", 5330, 0, 0, 0, 0], ["20260929", 5330, 0, 0, 0, 0], ["20260930", 5330, 0, 0, 0, 0], ["20261001", 5330, 0, 0, 0, 0], ["20261002", 5330, 0, 0, 0, 0], ["20261006", 5330, 0, 0, 0, 0], ["20261007", 5330, 0, 0, 0, 0]], "breaks": [{"date": "20250509", "prev_date": "20250508", "price_ratio": 4.689, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}, {"date": "20260511", "prev_date": "20260508", "price_ratio": 5.0047, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/009310.json", "page_url": "https://aikstockdata.com/s/009310", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261008-181220"}