{"schema_version": "1.0", "@type": "Dataset", "code": "011300", "name_ko": "우성머티리얼스", "name": "우성머티리얼스(011300) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "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", 707, 10143150, 674, 741, 659], ["20200103", 707, 6377296, 701, 747, 690], ["20200106", 705, 1402081, 699, 708, 681], ["20200107", 676, 2916739, 712, 733, 669], ["20200108", 636, 1635911, 665, 666, 615], ["20200109", 678, 1847143, 646, 696, 646], ["20200110", 687, 688017, 680, 687, 673], ["20200113", 711, 1719864, 688, 717, 678], ["20200114", 690, 1433160, 728, 729, 686], ["20200115", 689, 3012903, 690, 766, 682], ["20200116", 702, 1396999, 697, 724, 691], ["20200117", 675, 854585, 707, 707, 669], ["20200120", 645, 427364, 672, 675, 630], ["20200121", 648, 445573, 643, 666, 640], ["20200122", 653, 242648, 660, 667, 645], ["20200123", 655, 203805, 654, 668, 644], ["20200128", 631, 341222, 621, 645, 610], ["20200129", 660, 305509, 631, 660, 630], ["20200130", 634, 215863, 668, 668, 624], ["20200131", 611, 335207, 624, 635, 600], ["20200203", 617, 269104, 579, 630, 579], ["20200204", 631, 182437, 617, 639, 617], ["20200205", 632, 171188, 631, 637, 620], ["20200206", 628, 132532, 632, 640, 626], ["20200207", 639, 203767, 632, 669, 623], ["20200210", 626, 245434, 632, 655, 620], ["20200211", 622, 147923, 626, 638, 614], ["20200212", 614, 282020, 622, 622, 596], ["20200213", 608, 147238, 614, 616, 599], ["20200214", 596, 154945, 605, 605, 572], ["20200217", 589, 146388, 598, 599, 583], ["20200218", 581, 198062, 591, 591, 570], ["20200219", 577, 211233, 595, 596, 565], ["20200220", 560, 265172, 595, 595, 548], ["20200221", 561, 133554, 566, 566, 545], ["20200224", 540, 245806, 542, 557, 536], ["20200225", 555, 177717, 535, 555, 525], ["20200226", 556, 84263, 555, 557, 546], ["20200227", 545, 107439, 542, 553, 532], ["20200228", 515, 313835, 545, 545, 499], ["20200302", 510, 187419, 515, 520, 499], ["20200303", 523, 172239, 517, 530, 510], ["20200304", 526, 179043, 523, 531, 513], ["20200305", 537, 71524, 520, 537, 520], ["20200306", 524, 172772, 537, 540, 516], ["20200309", 477, 322303, 520, 520, 470], ["20200310", 475, 362066, 458, 493, 446], ["20200311", 452, 206871, 495, 495, 448], ["20200312", 416, 535133, 431, 449, 408], ["20200313", 377, 353152, 371, 412, 341], ["20200316", 377, 241899, 378, 410, 370], ["20200317", 360, 273863, 315, 370, 315], ["20200318", 352, 221050, 370, 384, 350], ["20200319", 300, 564321, 337, 376, 292], ["20200320", 306, 469515, 281, 315, 281], ["20200323", 306, 820787, 341, 344, 303], ["20200324", 313, 294361, 306, 326, 302], ["20200325", 329, 270474, 316, 335, 316], ["20200326", 348, 965357, 329, 380, 329], ["20200327", 345, 573763, 389, 389, 343], ["20200330", 341, 439155, 327, 344, 307], ["20200331", 357, 278707, 370, 370, 347], ["20200401", 363, 558966, 359, 383, 351], ["20200402", 361, 123842, 363, 365, 344], ["20200403", 385, 496657, 377, 398, 362], ["20200406", 393, 262645, 387, 400, 385], ["20200407", 410, 369221, 398, 418, 395], ["20200408", 411, 275866, 419, 428, 395], ["20200409", 409, 197304, 425, 430, 407], ["20200410", 416, 182253, 408, 417, 403], ["20200413", 406, 133657, 406, 420, 400], ["20200414", 414, 150445, 406, 418, 405], ["20200416", 416, 207167, 414, 427, 411], ["20200417", 447, 299284, 415, 447, 414], ["20200420", 456, 272982, 460, 461, 444], ["20200421", 460, 353711, 444, 470, 425], ["20200422", 454, 160131, 447, 454, 438], ["20200423", 450, 145736, 456, 470, 442], ["20200424", 425, 843316, 447, 479, 405], ["20200427", 435, 147596, 426, 436, 425], ["20200428", 432, 110170, 443, 443, 424], ["20200429", 434, 90309, 436, 442, 427], ["20200504", 432, 153742, 435, 440, 427], ["20200506", 432, 146923, 431, 434, 422], ["20200507", 432, 56624, 432, 440, 427], ["20200508", 447, 226226, 439, 449, 434], ["20200511", 445, 109945, 448, 459, 440], ["20200512", 433, 127758, 448, 448, 430], ["20200513", 439, 80776, 442, 442, 431], ["20200514", 450, 235378, 440, 461, 430], ["20200515", 449, 82353, 447, 455, 437], ["20200518", 446, 65990, 444, 451, 436], ["20200519", 450, 248649, 446, 456, 440], ["20200520", 452, 399391, 450, 456, 432], ["20200521", 460, 392906, 453, 465, 440], ["20200522", 463, 283661, 460, 484, 453], ["20200525", 467, 94298, 465, 472, 459], ["20200526", 464, 359214, 466, 488, 461], ["20200527", 473, 227827, 464, 477, 462], ["20200528", 458, 449674, 473, 482, 450], ["20200529", 452, 121747, 458, 464, 444], ["20200601", 457, 171428, 454, 459, 444], ["20200602", 457, 154352, 469, 469, 451], ["20200603", 460, 183085, 458, 467, 457], ["20200604", 466, 165689, 464, 470, 455], ["20200605", 477, 139297, 482, 482, 460], ["20200608", 495, 272909, 479, 495, 474], ["20200609", 494, 263996, 509, 509, 486], ["20200610", 500, 279496, 494, 505, 485], ["20200611", 485, 313876, 499, 499, 467], ["20200612", 472, 132041, 470, 480, 454], ["20200615", 436, 168507, 472, 480, 436], ["20200616", 467, 113577, 440, 469, 440], ["20200617", 463, 76775, 466, 475, 459], ["20200618", 458, 107682, 463, 472, 450], ["20200619", 453, 73009, 458, 465, 450], ["20200622", 453, 141179, 455, 464, 450], ["20200623", 453, 77693, 453, 458, 445], ["20200624", 453, 223602, 459, 475, 445], ["20200625", 453, 122708, 453, 456, 439], ["20200626", 448, 82318, 449, 453, 441], ["20200629", 436, 92789, 445, 445, 425], ["20200630", 433, 103339, 432, 436, 425], ["20200701", 441, 94357, 433, 445, 432], ["20200702", 444, 46398, 435, 445, 431], ["20200703", 444, 141263, 448, 448, 438], ["20200706", 441, 103550, 444, 447, 434], ["20200707", 437, 82159, 444, 444, 431], ["20200708", 433, 99724, 437, 437, 425], ["20200709", 428, 59013, 436, 436, 426], ["20200710", 421, 648257, 415, 424, 400], ["20200713", 420, 91914, 425, 425, 414], ["20200714", 420, 144844, 423, 423, 412], ["20200715", 420, 144304, 422, 424, 415], ["20200716", 417, 142788, 420, 421, 410], ["20200717", 419, 164749, 412, 420, 408], ["20200720", 421, 132157, 422, 422, 411], ["20200721", 419, 192424, 421, 422, 412], ["20200722", 407, 223358, 419, 419, 402], ["20200723", 394, 262628, 406, 406, 390], ["20200724", 388, 490381, 392, 392, 379], ["20200727", 390, 239601, 388, 393, 381], ["20200728", 394, 74845, 390, 400, 390], ["20200729", 406, 146313, 394, 408, 394], ["20200730", 406, 91960, 406, 409, 401], ["20200731", 410, 96776, 406, 413, 403], ["20200803", 407, 82896, 410, 410, 403], ["20200804", 410, 170984, 407, 414, 402], ["20200805", 424, 332791, 407, 446, 400], ["20200806", 422, 137611, 423, 437, 418], ["20200807", 419, 31762, 422, 424, 410], ["20200810", 409, 81281, 419, 420, 409], ["20200811", 411, 103850, 409, 411, 402], ["20200812", 413, 54439, 411, 415, 404], ["20200813", 420, 112282, 413, 422, 409], ["20200814", 420, 110545, 420, 424, 413], ["20200818", 390, 658572, 418, 418, 384], ["20200819", 407, 181202, 390, 409, 383], ["20200820", 385, 339714, 410, 410, 374], ["20200821", 391, 85020, 383, 393, 382], ["20200824", 392, 31987, 393, 399, 377], ["20200825", 398, 52264, 392, 402, 389], ["20200826", 397, 59651, 398, 402, 387], ["20200827", 395, 57895, 400, 401, 387], ["20200828", 388, 103724, 395, 396, 388], ["20200831", 393, 493591, 392, 404, 385], ["20200901", 408, 3187458, 407, 470, 396], ["20200902", 406, 459913, 403, 414, 395], ["20200903", 408, 165726, 406, 414, 402], ["20200904", 405, 146626, 397, 410, 394], ["20200907", 413, 141883, 411, 417, 401], ["20200908", 410, 209111, 418, 421, 403], ["20200909", 398, 146521, 404, 404, 396], ["20200910", 402, 123587, 399, 409, 399], ["20200911", 407, 41365, 402, 413, 398], ["20200914", 397, 192072, 407, 410, 380], ["20200915", 390, 260384, 397, 403, 388], ["20200916", 386, 252509, 390, 393, 380], ["20200917", 389, 154889, 386, 391, 384], ["20200918", 386, 216531, 389, 391, 377], ["20200921", 376, 196412, 381, 386, 374], ["20200922", 364, 259143, 370, 374, 358], ["20200923", 354, 137638, 362, 364, 349], ["20200924", 353, 65992, 354, 354, 345], ["20200925", 359, 119903, 353, 359, 346], ["20200928", 351, 139500, 358, 359, 351], ["20200929", 357, 107625, 351, 360, 351], ["20201005", 370, 282199, 357, 372, 357], ["20201006", 369, 56308, 370, 375, 365], ["20201007", 368, 79346, 369, 373, 360], ["20201008", 369, 82865, 368, 374, 360], ["20201012", 354, 352710, 364, 368, 352], ["20201013", 355, 143953, 355, 364, 352], ["20201014", 358, 50917, 355, 361, 354], ["20201015", 357, 149989, 358, 362, 351], ["20201016", 357, 115464, 357, 358, 345], ["20201019", 357, 88188, 357, 360, 351], ["20201020", 356, 33714, 356, 358, 351], ["20201021", 358, 109034, 356, 361, 351], ["20201022", 357, 38735, 357, 358, 353], ["20201023", 359, 108960, 357, 362, 354], ["20201026", 355, 156271, 360, 363, 348], ["20201027", 352, 105553, 356, 358, 350], ["20201028", 355, 10241, 352, 358, 352], ["20201029", 351, 128150, 354, 355, 346], ["20201030", 345, 192350, 351, 364, 342], ["20201102", 343, 108996, 345, 345, 338], ["20201103", 345, 98703, 343, 352, 340], ["20201104", 339, 130910, 342, 347, 339], ["20201105", 346, 55065, 340, 347, 340], ["20201106", 343, 151070, 351, 351, 339], ["20201109", 349, 156343, 347, 349, 343], ["20201110", 347, 213902, 350, 355, 344], ["20201111", 350, 118610, 348, 353, 347], ["20201112", 356, 376633, 350, 356, 346], ["20201113", 353, 238484, 358, 365, 353], ["20201116", 357, 131718, 360, 360, 352], ["20201117", 360, 223879, 357, 362, 352], ["20201118", 354, 174419, 360, 363, 353], ["20201119", 361, 939449, 355, 394, 354], ["20201120", 366, 243275, 363, 368, 360], ["20201123", 375, 386379, 367, 381, 366], ["20201124", 385, 258883, 375, 387, 374], ["20201125", 385, 229490, 385, 393, 382], ["20201126", 382, 96671, 382, 385, 376], ["20201127", 383, 169959, 378, 394, 377], ["20201130", 388, 90935, 383, 392, 383], ["20201201", 388, 115054, 388, 393, 384], ["20201202", 390, 189385, 392, 392, 376], ["20201203", 393, 135883, 390, 393, 382], ["20201204", 383, 132584, 389, 393, 375], ["20201207", 377, 82366, 378, 383, 374], ["20201208", 375, 103270, 375, 379, 371], ["20201209", 379, 75804, 375, 382, 375], ["20201210", 375, 123607, 380, 380, 371], ["20201211", 375, 41131, 373, 381, 373], ["20201214", 382, 120405, 375, 385, 375], ["20201215", 378, 97630, 382, 382, 371], ["20201216", 378, 251568, 388, 389, 373], ["20201217", 367, 280600, 378, 380, 366], ["20201218", 372, 172660, 380, 380, 368], ["20201221", 360, 451681, 372, 376, 360], ["20201222", 352, 253953, 360, 360, 340], ["20201223", 346, 930746, 352, 352, 344], ["20201224", 345, 121807, 345, 350, 341], ["20201228", 341, 120371, 347, 347, 337], ["20201229", 343, 67076, 341, 348, 337], ["20201230", 347, 90999, 345, 353, 342], ["20210104", 347, 235836, 352, 355, 344], ["20210105", 348, 150087, 347, 350, 340], ["20210106", 378, 11541774, 348, 435, 347], ["20210107", 373, 1057185, 385, 385, 369], ["20210108", 374, 5696646, 377, 425, 373], ["20210111", 394, 1128872, 383, 398, 370], ["20210112", 387, 564943, 390, 394, 376], ["20210113", 382, 649723, 387, 394, 376], ["20210114", 496, 28188648, 382, 496, 379], ["20210115", 644, 8603017, 581, 644, 550], ["20210118", 733, 76984130, 756, 837, 712], ["20210119", 651, 18652246, 733, 759, 637], ["20210120", 779, 39439213, 624, 840, 624], ["20210121", 900, 48168430, 808, 962, 717], ["20210122", 1025, 43792816, 932, 1100, 861], ["20210125", 1030, 17085033, 995, 1175, 983], ["20210126", 999, 10571534, 1040, 1065, 968], ["20210127", 947, 13028963, 1000, 1025, 880], ["20210128", 887, 6258229, 884, 940, 859], ["20210129", 890, 7729074, 901, 965, 871], ["20210201", 883, 5903488, 950, 967, 882], ["20210202", 856, 4257493, 882, 892, 835], ["20210203", 834, 2619637, 856, 867, 832], ["20210204", 860, 2844293, 830, 865, 829], ["20210205", 1115, 52779623, 865, 1115, 849], ["20210208", 1220, 128385582, 1200, 1385, 1085], ["20210209", 1115, 17225924, 1225, 1245, 1105], ["20210210", 1085, 12098096, 1160, 1175, 1045], ["20210215", 1055, 10173939, 1080, 1155, 1035], ["20210216", 1040, 6778325, 1050, 1100, 1020], ["20210217", 1000, 6202777, 1000, 1020, 969], ["20210218", 930, 9148629, 1010, 1010, 910], ["20210219", 956, 16949542, 920, 1040, 883], ["20210222", 935, 3416464, 940, 994, 930], ["20210223", 926, 5541439, 917, 984, 906], ["20210224", 910, 2565686, 950, 968, 906], ["20210225", 1180, 45188751, 927, 1180, 910], ["20210226", 1200, 115655650, 1180, 1370, 1060], ["20210302", 1180, 25599720, 1205, 1260, 1105], ["20210303", 1170, 9292992, 1120, 1185, 1110], ["20210304", 820, 39256054, 820, 901, 820], ["20210305", 630, 71100588, 705, 730, 616], ["20210308", 590, 21492688, 637, 679, 583], ["20210309", 672, 81984374, 590, 729, 575], ["20210310", 620, 16877804, 675, 675, 616], ["20210311", 619, 11719731, 626, 669, 614], ["20210312", 615, 10686271, 623, 639, 605], ["20210315", 603, 5510099, 608, 626, 587], ["20210316", 595, 5018228, 612, 615, 589], ["20210317", 590, 7427613, 584, 600, 555], ["20210318", 651, 79177580, 599, 750, 583], ["20210319", 742, 112736682, 672, 815, 670], ["20210322", 787, 28850890, 727, 842, 726], ["20210323", 787, 0, 0, 0, 0], ["20210324", 787, 0, 0, 0, 0], ["20210325", 787, 0, 0, 0, 0], ["20210326", 787, 0, 0, 0, 0], ["20210329", 787, 0, 0, 0, 0], ["20210330", 787, 0, 0, 0, 0], ["20210331", 787, 0, 0, 0, 0], ["20210401", 787, 0, 0, 0, 0], ["20210402", 787, 0, 0, 0, 0], ["20210405", 787, 0, 0, 0, 0], ["20210406", 787, 0, 0, 0, 0], ["20210407", 787, 0, 0, 0, 0], ["20210408", 787, 0, 0, 0, 0], ["20210409", 787, 0, 0, 0, 0], ["20210412", 787, 0, 0, 0, 0], ["20210413", 787, 0, 0, 0, 0], ["20210414", 787, 0, 0, 0, 0], ["20210415", 787, 0, 0, 0, 0], ["20210416", 787, 0, 0, 0, 0], ["20210419", 787, 0, 0, 0, 0], ["20210420", 787, 0, 0, 0, 0], ["20210421", 787, 0, 0, 0, 0], ["20210422", 787, 0, 0, 0, 0], ["20210423", 787, 0, 0, 0, 0], ["20210426", 787, 0, 0, 0, 0], ["20210427", 787, 0, 0, 0, 0], ["20210428", 787, 0, 0, 0, 0], ["20210429", 787, 0, 0, 0, 0], ["20210430", 787, 0, 0, 0, 0], ["20210503", 787, 0, 0, 0, 0], ["20210504", 787, 0, 0, 0, 0], ["20210506", 787, 0, 0, 0, 0], ["20210507", 787, 0, 0, 0, 0], ["20210510", 787, 0, 0, 0, 0], ["20210511", 787, 0, 0, 0, 0], ["20210512", 787, 0, 0, 0, 0], ["20210513", 787, 0, 0, 0, 0], ["20210514", 787, 0, 0, 0, 0], ["20210517", 787, 0, 0, 0, 0], ["20210518", 787, 0, 0, 0, 0], ["20210520", 787, 0, 0, 0, 0], ["20210521", 787, 0, 0, 0, 0], ["20210524", 787, 0, 0, 0, 0], ["20210525", 787, 0, 0, 0, 0], ["20210526", 787, 0, 0, 0, 0], ["20210527", 787, 0, 0, 0, 0], ["20210528", 787, 0, 0, 0, 0], ["20210531", 787, 0, 0, 0, 0], ["20210601", 787, 0, 0, 0, 0], ["20210602", 787, 0, 0, 0, 0], ["20210603", 787, 0, 0, 0, 0], ["20210604", 787, 0, 0, 0, 0], ["20210607", 787, 0, 0, 0, 0], ["20210608", 787, 0, 0, 0, 0], ["20210609", 787, 0, 0, 0, 0], ["20210610", 787, 0, 0, 0, 0], ["20210611", 787, 0, 0, 0, 0], ["20210614", 787, 0, 0, 0, 0], ["20210615", 787, 0, 0, 0, 0], ["20210616", 787, 0, 0, 0, 0], ["20210617", 787, 0, 0, 0, 0], ["20210618", 787, 0, 0, 0, 0], ["20210621", 787, 0, 0, 0, 0], ["20210622", 787, 0, 0, 0, 0], ["20210623", 787, 0, 0, 0, 0], ["20210624", 787, 0, 0, 0, 0], ["20210625", 787, 0, 0, 0, 0], ["20210628", 787, 0, 0, 0, 0], ["20210629", 787, 0, 0, 0, 0], ["20210630", 787, 0, 0, 0, 0], ["20210701", 787, 0, 0, 0, 0], ["20210702", 787, 0, 0, 0, 0], ["20210705", 787, 0, 0, 0, 0], ["20210706", 787, 0, 0, 0, 0], ["20210707", 787, 0, 0, 0, 0], ["20210708", 787, 0, 0, 0, 0], ["20210709", 787, 0, 0, 0, 0], ["20210712", 787, 0, 0, 0, 0], ["20210713", 787, 0, 0, 0, 0], ["20210714", 787, 0, 0, 0, 0], ["20210715", 787, 0, 0, 0, 0], ["20210716", 787, 0, 0, 0, 0], ["20210719", 787, 0, 0, 0, 0], ["20210720", 787, 0, 0, 0, 0], ["20210721", 787, 0, 0, 0, 0], ["20210722", 787, 0, 0, 0, 0], ["20210723", 787, 0, 0, 0, 0], ["20210726", 787, 0, 0, 0, 0], ["20210727", 787, 0, 0, 0, 0], ["20210728", 787, 0, 0, 0, 0], ["20210729", 787, 0, 0, 0, 0], ["20210730", 787, 0, 0, 0, 0], ["20210802", 787, 0, 0, 0, 0], ["20210803", 787, 0, 0, 0, 0], ["20210804", 787, 0, 0, 0, 0], ["20210805", 787, 0, 0, 0, 0], ["20210806", 787, 0, 0, 0, 0], ["20210809", 787, 0, 0, 0, 0], ["20210810", 787, 0, 0, 0, 0], ["20210811", 787, 0, 0, 0, 0], ["20210812", 787, 0, 0, 0, 0], ["20210813", 787, 0, 0, 0, 0], ["20210817", 787, 0, 0, 0, 0], ["20210818", 787, 0, 0, 0, 0], ["20210819", 787, 0, 0, 0, 0], ["20210820", 787, 0, 0, 0, 0], ["20210823", 787, 0, 0, 0, 0], ["20210824", 787, 0, 0, 0, 0], ["20210825", 787, 0, 0, 0, 0], ["20210826", 787, 0, 0, 0, 0], ["20210827", 787, 0, 0, 0, 0], ["20210830", 787, 0, 0, 0, 0], ["20210831", 787, 0, 0, 0, 0], ["20210901", 787, 0, 0, 0, 0], ["20210902", 787, 0, 0, 0, 0], ["20210903", 787, 0, 0, 0, 0], ["20210906", 787, 0, 0, 0, 0], ["20210907", 787, 0, 0, 0, 0], ["20210908", 787, 0, 0, 0, 0], ["20210909", 787, 0, 0, 0, 0], ["20210910", 787, 0, 0, 0, 0], ["20210913", 787, 0, 0, 0, 0], ["20210914", 787, 0, 0, 0, 0], ["20210915", 787, 0, 0, 0, 0], ["20210916", 787, 0, 0, 0, 0], ["20210917", 787, 0, 0, 0, 0], ["20210923", 787, 0, 0, 0, 0], ["20210924", 787, 0, 0, 0, 0], ["20210927", 787, 0, 0, 0, 0], ["20210928", 787, 0, 0, 0, 0], ["20210929", 787, 0, 0, 0, 0], ["20210930", 787, 0, 0, 0, 0], ["20211001", 787, 0, 0, 0, 0], ["20211005", 787, 0, 0, 0, 0], ["20211006", 787, 0, 0, 0, 0], ["20211007", 787, 0, 0, 0, 0], ["20211008", 787, 0, 0, 0, 0], ["20211012", 787, 0, 0, 0, 0], ["20211013", 787, 0, 0, 0, 0], ["20211014", 787, 0, 0, 0, 0], ["20211015", 787, 0, 0, 0, 0], ["20211018", 787, 0, 0, 0, 0], ["20211019", 787, 0, 0, 0, 0], ["20211020", 787, 0, 0, 0, 0], ["20211021", 787, 0, 0, 0, 0], ["20211022", 787, 0, 0, 0, 0], ["20211025", 787, 0, 0, 0, 0], ["20211026", 787, 0, 0, 0, 0], ["20211027", 787, 0, 0, 0, 0], ["20211028", 787, 0, 0, 0, 0], ["20211029", 787, 0, 0, 0, 0], ["20211101", 787, 0, 0, 0, 0], ["20211102", 787, 0, 0, 0, 0], ["20211103", 787, 0, 0, 0, 0], ["20211104", 787, 0, 0, 0, 0], ["20211105", 787, 0, 0, 0, 0], ["20211108", 787, 0, 0, 0, 0], ["20211109", 787, 0, 0, 0, 0], ["20211110", 787, 0, 0, 0, 0], ["20211111", 787, 0, 0, 0, 0], ["20211112", 787, 0, 0, 0, 0], ["20211115", 787, 0, 0, 0, 0], ["20211116", 787, 0, 0, 0, 0], ["20211117", 787, 0, 0, 0, 0], ["20211118", 787, 0, 0, 0, 0], ["20211119", 787, 0, 0, 0, 0], ["20211122", 787, 0, 0, 0, 0], ["20211123", 787, 0, 0, 0, 0], ["20211124", 787, 0, 0, 0, 0], ["20211125", 787, 0, 0, 0, 0], ["20211126", 787, 0, 0, 0, 0], ["20211129", 787, 0, 0, 0, 0], ["20211130", 787, 0, 0, 0, 0], ["20211201", 787, 0, 0, 0, 0], ["20211202", 787, 0, 0, 0, 0], ["20211203", 787, 0, 0, 0, 0], ["20211206", 787, 0, 0, 0, 0], ["20211207", 787, 0, 0, 0, 0], ["20211208", 787, 0, 0, 0, 0], ["20211209", 787, 0, 0, 0, 0], ["20211210", 787, 0, 0, 0, 0], ["20211213", 787, 0, 0, 0, 0], ["20211214", 787, 0, 0, 0, 0], ["20211215", 787, 0, 0, 0, 0], ["20211216", 787, 0, 0, 0, 0], ["20211217", 787, 0, 0, 0, 0], ["20211220", 787, 0, 0, 0, 0], ["20211221", 787, 0, 0, 0, 0], ["20211222", 787, 0, 0, 0, 0], ["20211223", 787, 0, 0, 0, 0], ["20211224", 787, 0, 0, 0, 0], ["20211227", 787, 0, 0, 0, 0], ["20211228", 787, 0, 0, 0, 0], ["20211229", 787, 0, 0, 0, 0], ["20211230", 787, 0, 0, 0, 0], ["20220103", 787, 0, 0, 0, 0], ["20220104", 787, 0, 0, 0, 0], ["20220105", 787, 0, 0, 0, 0], ["20220106", 787, 0, 0, 0, 0], ["20220107", 787, 0, 0, 0, 0], ["20220110", 787, 0, 0, 0, 0], ["20220111", 787, 0, 0, 0, 0], ["20220112", 787, 0, 0, 0, 0], ["20220113", 787, 0, 0, 0, 0], ["20220114", 787, 0, 0, 0, 0], ["20220117", 787, 0, 0, 0, 0], ["20220118", 787, 0, 0, 0, 0], ["20220119", 787, 0, 0, 0, 0], ["20220120", 787, 0, 0, 0, 0], ["20220121", 787, 0, 0, 0, 0], ["20220124", 787, 0, 0, 0, 0], ["20220125", 787, 0, 0, 0, 0], ["20220126", 787, 0, 0, 0, 0], ["20220127", 787, 0, 0, 0, 0], ["20220128", 787, 0, 0, 0, 0], ["20220203", 787, 0, 0, 0, 0], ["20220204", 787, 0, 0, 0, 0], ["20220207", 787, 0, 0, 0, 0], ["20220208", 787, 0, 0, 0, 0], ["20220209", 787, 0, 0, 0, 0], ["20220210", 787, 0, 0, 0, 0], ["20220211", 787, 0, 0, 0, 0], ["20220214", 787, 0, 0, 0, 0], ["20220215", 787, 0, 0, 0, 0], ["20220216", 787, 0, 0, 0, 0], ["20220217", 787, 0, 0, 0, 0], ["20220218", 787, 0, 0, 0, 0], ["20220221", 787, 0, 0, 0, 0], ["20220222", 787, 0, 0, 0, 0], ["20220223", 787, 0, 0, 0, 0], ["20220224", 787, 0, 0, 0, 0], ["20220225", 787, 0, 0, 0, 0], ["20220228", 787, 0, 0, 0, 0], ["20220302", 787, 0, 0, 0, 0], ["20220303", 787, 0, 0, 0, 0], ["20220304", 787, 0, 0, 0, 0], ["20220307", 787, 0, 0, 0, 0], ["20220308", 787, 0, 0, 0, 0], ["20220310", 787, 0, 0, 0, 0], ["20220311", 787, 0, 0, 0, 0], ["20220314", 787, 0, 0, 0, 0], ["20220315", 787, 0, 0, 0, 0], ["20220316", 787, 0, 0, 0, 0], ["20220317", 787, 0, 0, 0, 0], ["20220318", 787, 0, 0, 0, 0], ["20220321", 787, 0, 0, 0, 0], ["20220322", 787, 0, 0, 0, 0], ["20220323", 787, 0, 0, 0, 0], ["20220324", 787, 0, 0, 0, 0], ["20220325", 787, 0, 0, 0, 0], ["20220328", 787, 0, 0, 0, 0], ["20220329", 787, 0, 0, 0, 0], ["20220330", 787, 0, 0, 0, 0], ["20220331", 787, 0, 0, 0, 0], ["20220401", 787, 0, 0, 0, 0], ["20220404", 787, 0, 0, 0, 0], ["20220405", 787, 0, 0, 0, 0], ["20220406", 787, 0, 0, 0, 0], ["20220407", 787, 0, 0, 0, 0], ["20220408", 787, 0, 0, 0, 0], ["20220411", 787, 0, 0, 0, 0], ["20220412", 787, 0, 0, 0, 0], ["20220413", 787, 0, 0, 0, 0], ["20220414", 720, 23469927, 888, 888, 699], ["20220415", 689, 10154222, 746, 765, 676], ["20220418", 632, 6761296, 689, 695, 630], ["20220419", 674, 31942629, 628, 737, 628], ["20220420", 659, 5569994, 682, 684, 654], ["20220421", 654, 3793426, 660, 668, 640], ["20220422", 637, 4219982, 655, 660, 631], ["20220425", 577, 4722611, 627, 627, 576], ["20220426", 593, 4313740, 578, 624, 577], ["20220427", 556, 3287540, 581, 581, 545], ["20220428", 539, 2504178, 556, 565, 532], ["20220429", 600, 23048875, 549, 645, 545], ["20220502", 604, 4113107, 602, 620, 585], ["20220503", 655, 21384889, 607, 698, 595], ["20220504", 642, 4434470, 655, 669, 635], ["20220506", 616, 3989643, 635, 653, 616], ["20220509", 600, 3952498, 622, 657, 600], ["20220510", 579, 2271847, 580, 587, 564], ["20220511", 578, 1488830, 579, 589, 570], ["20220512", 560, 1704656, 578, 587, 559], ["20220513", 545, 1821522, 560, 567, 539], ["20220516", 553, 1026402, 553, 570, 549], ["20220517", 553, 1021301, 556, 563, 550], ["20220518", 544, 2079705, 557, 578, 540], ["20220519", 514, 1844900, 535, 536, 511], ["20220520", 501, 2446622, 514, 520, 499], ["20220523", 500, 1167332, 501, 507, 494], ["20220524", 482, 1702587, 501, 506, 481], ["20220525", 498, 3127706, 482, 527, 477], ["20220526", 491, 1296464, 502, 507, 484], ["20220527", 495, 706183, 491, 497, 487], ["20220530", 513, 1382202, 501, 524, 496], ["20220531", 515, 529126, 513, 519, 506], ["20220602", 520, 887845, 517, 529, 513], ["20220603", 513, 621433, 519, 519, 511], ["20220607", 514, 633256, 513, 520, 507], ["20220608", 514, 868798, 513, 520, 509], ["20220609", 513, 738522, 512, 514, 502], ["20220610", 496, 3105678, 513, 541, 490], ["20220613", 495, 1500997, 492, 508, 471], ["20220614", 507, 1057704, 491, 508, 480], ["20220615", 513, 6394366, 507, 557, 500], ["20220616", 512, 824548, 513, 521, 505], ["20220617", 511, 655166, 507, 518, 493], ["20220620", 513, 1083597, 511, 520, 498], ["20220621", 531, 1171630, 513, 534, 512], ["20220622", 533, 4976454, 531, 575, 522], ["20220623", 527, 1405717, 526, 540, 516], ["20220624", 545, 1251474, 527, 552, 527], ["20220627", 546, 1120090, 546, 558, 539], ["20220628", 548, 954882, 544, 558, 539], ["20220629", 544, 652391, 547, 552, 538], ["20220630", 530, 958236, 543, 544, 523], ["20220701", 534, 915055, 530, 554, 525], ["20220704", 534, 888441, 533, 543, 527], ["20220705", 540, 707148, 540, 540, 528], ["20220706", 560, 1475112, 543, 563, 530], ["20220707", 591, 3509262, 560, 606, 560], ["20220708", 593, 1551004, 596, 609, 583], ["20220711", 591, 783923, 593, 601, 585], ["20220712", 591, 661232, 591, 593, 580], ["20220713", 644, 4106269, 591, 644, 585], ["20220714", 648, 1358107, 638, 654, 629], ["20220715", 632, 1055555, 642, 647, 626], ["20220718", 636, 542298, 631, 642, 630], ["20220719", 640, 2329207, 648, 688, 630], ["20220720", 658, 1288238, 645, 664, 632], ["20220721", 659, 466885, 658, 665, 651], ["20220722", 660, 804545, 675, 678, 653], ["20220725", 665, 516113, 651, 677, 650], ["20220726", 679, 1168720, 660, 690, 660], ["20220727", 701, 2866368, 673, 707, 672], ["20220728", 724, 1253838, 701, 724, 680], ["20220729", 728, 1486671, 717, 732, 706], ["20220801", 946, 32059760, 775, 946, 738], ["20220802", 984, 51461093, 1225, 1225, 975], ["20220803", 1020, 25973588, 975, 1100, 919], ["20220804", 1015, 2900130, 1015, 1015, 980], ["20220805", 1055, 2341384, 1030, 1055, 1030], ["20220808", 1185, 5323186, 1070, 1215, 1070], ["20220809", 1075, 12825745, 1130, 1300, 1050], ["20220810", 1080, 4941558, 1095, 1145, 1025], ["20220811", 1070, 2601321, 1080, 1120, 1050], ["20220812", 1115, 4427685, 1070, 1165, 1070], ["20220816", 1090, 2884069, 1120, 1150, 1075], ["20220817", 1055, 3369396, 1090, 1135, 1045], ["20220818", 1085, 2978239, 1055, 1100, 1035], ["20220819", 1030, 1734282, 1080, 1085, 1015], ["20220822", 1035, 1055770, 1000, 1040, 1000], ["20220823", 1020, 939120, 1025, 1035, 998], ["20220824", 1010, 3501308, 1020, 1040, 918], ["20220825", 1025, 1511366, 1010, 1055, 1010], ["20220826", 1055, 888959, 1025, 1065, 1020], ["20220829", 1060, 990193, 1000, 1090, 1000], ["20220830", 1035, 1093584, 1100, 1110, 1025], ["20220831", 997, 1850713, 1085, 1095, 986], ["20220901", 963, 1786709, 1000, 1010, 933], ["20220902", 1060, 4820245, 968, 1095, 960], ["20220905", 1035, 2333805, 1085, 1085, 977], ["20220906", 1025, 848676, 1035, 1055, 1005], ["20220907", 980, 1087313, 1015, 1020, 979], ["20220908", 1020, 1336569, 993, 1045, 978], ["20220913", 1005, 503213, 1020, 1020, 993], ["20220914", 995, 919855, 982, 1010, 942], ["20220915", 1020, 815612, 996, 1030, 994], ["20220916", 1125, 13042805, 1020, 1210, 1010], ["20220919", 1050, 2019548, 1125, 1140, 1015], ["20220920", 1130, 2998939, 1050, 1150, 987], ["20220921", 1075, 2533831, 1100, 1180, 1040], ["20220922", 1075, 920650, 1065, 1115, 1040], ["20220923", 1030, 1346473, 1065, 1085, 999], ["20220926", 1000, 973707, 996, 1035, 996], ["20220927", 1030, 1148976, 981, 1035, 980], ["20220928", 997, 900154, 1025, 1050, 979], ["20220929", 990, 843776, 1010, 1030, 990], ["20220930", 1005, 601696, 991, 1010, 988], ["20221004", 1000, 443211, 1010, 1020, 1000], ["20221005", 963, 1593363, 985, 1010, 940], ["20221006", 970, 404376, 963, 978, 916], ["20221007", 988, 676595, 971, 1005, 937], ["20221011", 990, 1177922, 971, 1055, 916], ["20221012", 968, 305419, 981, 994, 950], ["20221013", 950, 446573, 967, 980, 930], ["20221014", 973, 689170, 950, 976, 937], ["20221017", 962, 476652, 964, 983, 949], ["20221018", 962, 466385, 962, 1010, 956], ["20221019", 935, 675794, 955, 974, 928], ["20221020", 936, 787881, 934, 943, 905], ["20221021", 940, 463147, 928, 941, 910], ["20221024", 973, 870848, 940, 997, 940], ["20221025", 978, 423381, 973, 990, 960], ["20221026", 982, 895714, 995, 1005, 975], ["20221027", 983, 317270, 972, 985, 972], ["20221028", 977, 632126, 983, 993, 970], ["20221031", 985, 374034, 977, 994, 969], ["20221101", 977, 1043129, 986, 1030, 973], ["20221102", 979, 1026019, 987, 1045, 965], ["20221103", 968, 428540, 977, 977, 943], ["20221104", 969, 343355, 966, 975, 962], ["20221107", 957, 445700, 969, 978, 950], ["20221108", 919, 510087, 962, 962, 919], ["20221109", 825, 2660852, 918, 919, 816], ["20221110", 780, 1047137, 826, 826, 770], ["20221111", 787, 811359, 781, 811, 771], ["20221114", 883, 4175364, 787, 918, 780], ["20221115", 836, 973760, 884, 884, 815], ["20221116", 902, 2591639, 836, 959, 826], ["20221117", 880, 719016, 893, 916, 868], ["20221118", 900, 330199, 885, 914, 882], ["20221121", 921, 676457, 899, 949, 899], ["20221122", 936, 320603, 928, 943, 922], ["20221123", 1005, 2022732, 937, 1060, 932], ["20221124", 994, 1439160, 996, 1035, 966], ["20221125", 992, 431203, 994, 1015, 976], ["20221128", 959, 332925, 992, 1000, 959], ["20221129", 958, 276470, 941, 965, 930], ["20221130", 907, 702656, 951, 953, 898], ["20221201", 925, 341886, 907, 937, 903], ["20221202", 951, 535411, 934, 959, 918], ["20221205", 947, 189212, 967, 967, 937], ["20221206", 900, 730091, 947, 947, 879], ["20221207", 919, 248328, 900, 923, 889], ["20221208", 918, 215355, 919, 934, 886], ["20221209", 928, 335520, 918, 934, 897], ["20221212", 871, 886863, 930, 948, 870], ["20221213", 836, 631949, 870, 874, 826], ["20221214", 853, 411606, 845, 866, 828], ["20221215", 843, 421476, 862, 873, 837], ["20221216", 849, 313340, 830, 855, 802], ["20221219", 877, 933764, 835, 918, 835], ["20221220", 872, 231090, 860, 884, 857], ["20221221", 868, 457530, 872, 900, 846], ["20221222", 850, 274760, 898, 898, 834], ["20221223", 873, 444701, 863, 875, 820], ["20221226", 884, 357717, 903, 903, 873], ["20221227", 852, 403511, 880, 893, 845], ["20221228", 840, 276215, 856, 864, 828], ["20221229", 890, 568408, 831, 896, 829], ["20230102", 954, 2664884, 930, 968, 905], ["20230103", 950, 370981, 970, 972, 933], ["20230104", 949, 653280, 966, 966, 937], ["20230105", 954, 446817, 950, 969, 937], ["20230106", 1000, 1626340, 952, 1020, 948], ["20230109", 1085, 1810942, 1000, 1085, 1000], ["20230110", 1130, 1981527, 1085, 1155, 1025], ["20230111", 1125, 621123, 1135, 1145, 1095], ["20230112", 1100, 715877, 1105, 1125, 1050], ["20230113", 1135, 1062839, 1080, 1145, 1080], ["20230116", 1130, 600264, 1125, 1165, 1105], ["20230117", 1100, 730359, 1145, 1145, 1080], ["20230118", 1090, 838440, 1100, 1100, 1045], ["20230119", 1100, 419799, 1080, 1135, 1065], ["20230120", 1100, 677081, 1100, 1150, 1100], ["20230125", 1106, 210198, 1106, 1135, 1098], ["20230126", 1090, 492528, 1106, 1116, 1077], ["20230127", 1098, 202517, 1090, 1120, 1088], ["20230130", 1116, 335192, 1105, 1129, 1091], ["20230131", 1089, 223160, 1116, 1117, 1088], ["20230201", 1089, 361875, 1100, 1100, 1078], ["20230202", 1148, 966927, 1090, 1150, 1088], ["20230203", 1162, 914074, 1148, 1179, 1139], ["20230206", 1180, 905724, 1162, 1200, 1158], ["20230207", 1189, 479713, 1180, 1199, 1165], ["20230208", 1245, 954078, 1217, 1248, 1180], ["20230209", 1243, 447845, 1200, 1250, 1186], ["20230210", 1263, 645441, 1248, 1284, 1237], ["20230213", 1240, 694229, 1264, 1279, 1210], ["20230214", 1160, 899739, 1242, 1267, 1150], ["20230215", 1135, 947593, 1200, 1200, 1070], ["20230216", 1029, 1254793, 1135, 1151, 1020], ["20230217", 1056, 1380900, 1040, 1080, 979], ["20230220", 969, 1318840, 1065, 1080, 966], ["20230221", 996, 570952, 989, 1006, 969], ["20230222", 915, 794622, 996, 999, 915], ["20230223", 997, 2652272, 914, 1035, 908], ["20230224", 991, 960381, 1008, 1008, 929], ["20230227", 980, 278939, 976, 990, 960], ["20230228", 1008, 443476, 980, 1025, 972], ["20230302", 986, 434599, 1007, 1007, 970], ["20230303", 1014, 306527, 988, 1020, 980], ["20230306", 1061, 468611, 1015, 1071, 1015], ["20230307", 1063, 567456, 1056, 1085, 1032], ["20230308", 1041, 264965, 1068, 1068, 1028], ["20230309", 1025, 259980, 1052, 1070, 1023], ["20230310", 1036, 278997, 1010, 1047, 1001], ["20230313", 1061, 580741, 1027, 1082, 998], ["20230314", 1067, 488784, 1056, 1079, 1031], ["20230315", 1091, 449406, 1083, 1092, 1050], ["20230316", 1067, 268958, 1081, 1101, 1050], ["20230317", 1102, 736407, 1072, 1133, 1068], ["20230320", 1084, 445970, 1082, 1096, 1046], ["20230321", 1115, 505834, 1065, 1129, 1052], ["20230322", 1220, 1985360, 1106, 1247, 1077], ["20230323", 1355, 6025524, 1192, 1400, 1191], ["20230324", 1390, 2250730, 1374, 1439, 1344], ["20230327", 1497, 2269273, 1400, 1500, 1398], ["20230328", 1535, 1625158, 1495, 1560, 1453], ["20230329", 1673, 2075353, 1530, 1680, 1528], ["20230330", 1848, 3836699, 1700, 1850, 1665], ["20230331", 1869, 2158505, 1846, 1899, 1707], ["20230403", 1981, 2034350, 1869, 1981, 1842], ["20230404", 1990, 1126971, 1987, 2010, 1913], ["20230405", 2065, 1192201, 1990, 2070, 1972], ["20230406", 2040, 1925361, 2155, 2195, 1801], ["20230407", 1950, 1225074, 2080, 2080, 1937], ["20230410", 1973, 1148352, 1955, 2045, 1903], ["20230411", 1970, 647134, 1974, 2020, 1920], ["20230412", 2080, 906897, 1995, 2100, 1930], ["20230413", 2435, 7365607, 2105, 2700, 2045], ["20230414", 2295, 2526155, 2385, 2500, 2220], ["20230417", 2405, 1136460, 2315, 2430, 2230], ["20230418", 2435, 1790472, 2420, 2620, 2360], ["20230419", 2645, 2004153, 2410, 2700, 2410], ["20230420", 2295, 3363618, 2610, 2695, 2040], ["20230421", 2120, 1832281, 2295, 2380, 2000], ["20230424", 2185, 1634056, 2190, 2345, 2050], ["20230425", 1830, 3461895, 2195, 2200, 1676], ["20230426", 1992, 1666599, 1894, 1993, 1706], ["20230427", 1952, 1559101, 1990, 1990, 1834], ["20230428", 2085, 5070321, 1970, 2185, 1900], ["20230502", 1970, 1957072, 2085, 2085, 1946], ["20230503", 2040, 1521717, 1971, 2090, 1896], ["20230504", 1967, 1033303, 2010, 2035, 1911], ["20230508", 1935, 598717, 1967, 1985, 1880], ["20230509", 1875, 640803, 1894, 1962, 1813], ["20230510", 1951, 1264810, 1850, 1951, 1791], ["20230511", 1851, 584585, 1901, 1912, 1851], ["20230512", 1846, 367784, 1897, 1897, 1805], ["20230515", 1829, 335305, 1846, 1846, 1775], ["20230516", 1871, 273456, 1829, 1895, 1795], ["20230517", 1936, 637355, 1871, 1980, 1836], ["20230518", 1971, 463793, 1937, 2015, 1901], ["20230519", 1974, 647002, 1971, 1998, 1893], ["20230522", 2105, 880644, 1974, 2115, 1955], ["20230523", 2405, 4348609, 2070, 2455, 2070], ["20230524", 2340, 1439517, 2400, 2420, 2245], ["20230525", 2155, 1567333, 2305, 2315, 2085], ["20230526", 2260, 1595788, 2180, 2350, 2180], ["20230530", 2325, 1316628, 2265, 2400, 2250], ["20230531", 2225, 15667947, 2340, 2900, 2210], ["20230601", 2260, 3925445, 2205, 2420, 2090], ["20230602", 2330, 1457064, 2265, 2360, 2220], ["20230605", 2315, 1363614, 2320, 2390, 2250], ["20230607", 2370, 1319733, 2300, 2415, 2300], ["20230608", 2245, 1618209, 2315, 2320, 2170], ["20230609", 2245, 1596293, 2240, 2350, 2195], ["20230612", 2200, 496155, 2245, 2275, 2190], ["20230613", 2200, 1008891, 2190, 2300, 2160], ["20230614", 2085, 891061, 2200, 2230, 2055], ["20230615", 2055, 1595649, 2120, 2130, 1985], ["20230616", 2055, 452087, 2040, 2085, 2000], ["20230619", 2135, 911254, 2060, 2200, 2010], ["20230620", 1988, 1252065, 2140, 2140, 1965], ["20230621", 1946, 740904, 2000, 2020, 1889], ["20230622", 1978, 274614, 1930, 2010, 1925], ["20230623", 2115, 8037772, 1978, 2385, 1925], ["20230626", 2005, 1247174, 2080, 2100, 1997], ["20230627", 2255, 5317110, 2025, 2285, 2005], ["20230628", 2200, 1538939, 2255, 2280, 2170], ["20230629", 2210, 969026, 2250, 2250, 2160], ["20230630", 2175, 790922, 2215, 2235, 2120], ["20230703", 2260, 693669, 2150, 2265, 2150], ["20230704", 2260, 3770972, 2270, 2495, 2205], ["20230705", 2290, 1660642, 2270, 2360, 2225], ["20230706", 2300, 2358125, 2320, 2400, 2285], ["20230707", 2220, 1153237, 2315, 2315, 2165], ["20230710", 2165, 757508, 2225, 2250, 2085], ["20230711", 2235, 437773, 2180, 2240, 2145], ["20230712", 2260, 1130214, 2245, 2280, 2100], ["20230713", 2180, 765186, 2295, 2295, 2165], ["20230714", 2340, 2487110, 2165, 2380, 2165], ["20230717", 2235, 6098064, 2355, 2580, 2205], ["20230718", 2440, 3190523, 2270, 2445, 2250], ["20230719", 2515, 1966906, 2400, 2550, 2365], ["20230720", 2645, 3336411, 2600, 2670, 2460], ["20230721", 2555, 1461957, 2645, 2660, 2510], ["20230724", 2450, 1188244, 2555, 2555, 2385], ["20230725", 2515, 1675511, 2440, 2560, 2260], ["20230726", 2320, 1365467, 2510, 2525, 2275], ["20230727", 2410, 680229, 2355, 2445, 2265], ["20230728", 2500, 825204, 2345, 2540, 2345], ["20230731", 2660, 3100823, 2505, 2785, 2505], ["20230801", 2460, 3921471, 2665, 2750, 2360], ["20230802", 2290, 2060672, 2430, 2475, 2190], ["20230803", 2345, 1002369, 2290, 2375, 2200], ["20230804", 2330, 776033, 2280, 2355, 2260], ["20230807", 2335, 1404168, 2310, 2360, 2245], ["20230808", 2290, 1069066, 2340, 2420, 2245], ["20230809", 2280, 544073, 2290, 2325, 2255], ["20230810", 2380, 965685, 2270, 2445, 2260], ["20230811", 2420, 683811, 2380, 2450, 2335], ["20230814", 2395, 468802, 2420, 2460, 2375], ["20230816", 2385, 649430, 2375, 2450, 2300], ["20230817", 2575, 5320662, 2370, 2620, 2350], ["20230818", 2595, 1536132, 2545, 2600, 2490], ["20230821", 2525, 1022899, 2575, 2640, 2500], ["20230822", 2495, 551480, 2525, 2530, 2460], ["20230823", 2595, 2490312, 2470, 2655, 2470], ["20230824", 2520, 1493445, 2595, 2600, 2475], ["20230825", 2440, 1334079, 2465, 2545, 2385], ["20230828", 2390, 691993, 2440, 2460, 2370], ["20230829", 2400, 912751, 2400, 2500, 2370], ["20230830", 2365, 902922, 2385, 2435, 2355], ["20230831", 2415, 457822, 2365, 2440, 2360], ["20230901", 2335, 1086815, 2415, 2450, 2295], ["20230904", 2285, 640283, 2335, 2350, 2250], ["20230905", 2270, 568842, 2275, 2290, 2210], ["20230906", 2265, 406189, 2275, 2320, 2230], ["20230907", 2295, 584769, 2240, 2295, 2205], ["20230908", 2325, 708554, 2300, 2350, 2200], ["20230911", 2315, 311480, 2330, 2330, 2275], ["20230912", 2230, 598626, 2320, 2320, 2205], ["20230913", 2215, 359579, 2240, 2265, 2180], ["20230914", 2260, 318593, 2200, 2260, 2195], ["20230915", 2240, 308899, 2260, 2290, 2235], ["20230918", 2205, 383189, 2270, 2270, 2200], ["20230919", 2015, 1144495, 2205, 2230, 2000], ["20230920", 2140, 1184885, 2025, 2195, 2000], ["20230921", 2210, 7565515, 2350, 2500, 2195], ["20230922", 2255, 2248041, 2170, 2350, 2055], ["20230925", 2165, 691859, 2245, 2315, 2165], ["20230926", 2285, 1044639, 2165, 2310, 2165], ["20230927", 2365, 761214, 2285, 2370, 2245], ["20231004", 2290, 448447, 2350, 2350, 2265], ["20231005", 2290, 416306, 2305, 2370, 2265], ["20231006", 2335, 468241, 2270, 2350, 2270], ["20231010", 2220, 766877, 2310, 2335, 2130], ["20231011", 2225, 645029, 2220, 2285, 2205], ["20231012", 2275, 444821, 2235, 2290, 2220], ["20231013", 2315, 1024016, 2300, 2370, 2270], ["20231016", 2255, 372395, 2295, 2310, 2220], ["20231017", 2345, 773567, 2255, 2350, 2255], ["20231018", 2320, 4311750, 2395, 2515, 2270], ["20231019", 2205, 1073714, 2320, 2360, 2190], ["20231020", 2130, 1040847, 2200, 2205, 2070], ["20231023", 2095, 331402, 2125, 2160, 2080], ["20231024", 2150, 262641, 2100, 2170, 2035], ["20231025", 2140, 294660, 2150, 2190, 2120], ["20231026", 2045, 510434, 2080, 2150, 2005], ["20231027", 2180, 526119, 2020, 2210, 2005], ["20231030", 2150, 189648, 2200, 2200, 2125], ["20231031", 1975, 1009066, 2170, 2170, 1965], ["20231101", 1988, 244256, 2010, 2045, 1950], ["20231102", 1988, 542457, 2035, 2035, 1973], ["20231103", 1730, 7223695, 1988, 1988, 1515], ["20231106", 1710, 1283016, 1730, 1818, 1630], ["20231107", 1620, 1086922, 1721, 1723, 1559], ["20231108", 1647, 1022979, 1676, 1689, 1560], ["20231109", 1640, 250067, 1647, 1653, 1607], ["20231110", 1662, 465752, 1640, 1668, 1609], ["20231113", 1620, 378131, 1660, 1698, 1584], ["20231114", 1761, 1222932, 1614, 1815, 1609], ["20231115", 1840, 797145, 1790, 1880, 1732], ["20231116", 1775, 359571, 1840, 1840, 1763], ["20231117", 1817, 276302, 1780, 1825, 1720], ["20231120", 1775, 373309, 1817, 1864, 1730], ["20231121", 1757, 311754, 1799, 1799, 1729], ["20231122", 1641, 880378, 1740, 1757, 1639], ["20231123", 1605, 573538, 1640, 1673, 1570], ["20231124", 1655, 228948, 1605, 1666, 1590], ["20231127", 1501, 1143818, 1652, 1652, 1487], ["20231128", 1420, 1864829, 1500, 1541, 1328], ["20231129", 1350, 1082587, 1440, 1440, 1328], ["20231130", 1456, 1067970, 1363, 1480, 1329], ["20231201", 1440, 674393, 1461, 1522, 1400], ["20231204", 1441, 423139, 1467, 1485, 1410], ["20231205", 1365, 588425, 1446, 1475, 1364], ["20231206", 1382, 835752, 1366, 1398, 1300], ["20231207", 1349, 679946, 1362, 1380, 1321], ["20231208", 1422, 1118647, 1350, 1442, 1301], ["20231211", 1370, 806049, 1401, 1422, 1364], ["20231212", 1528, 12798529, 1485, 1750, 1485], ["20231213", 1410, 1543508, 1480, 1499, 1387], ["20231214", 1410, 1042045, 1395, 1436, 1374], ["20231215", 1395, 656232, 1388, 1420, 1376], ["20231218", 1407, 524696, 1420, 1420, 1386], ["20231219", 1379, 513856, 1417, 1417, 1377], ["20231220", 1387, 309000, 1381, 1398, 1370], ["20231221", 1375, 689714, 1387, 1387, 1344], ["20231222", 1481, 2826074, 1430, 1549, 1429], ["20231226", 1504, 652658, 1460, 1520, 1442], ["20231227", 1579, 830206, 1500, 1598, 1495], ["20231228", 1631, 1165458, 1577, 1650, 1560], ["20240102", 1585, 672648, 1630, 1630, 1557], ["20240103", 1580, 329476, 1585, 1591, 1536], ["20240104", 1586, 381409, 1560, 1630, 1553], ["20240105", 1668, 780792, 1612, 1672, 1565], ["20240108", 1669, 356345, 1668, 1698, 1634], ["20240109", 1645, 204219, 1669, 1676, 1634], ["20240110", 1644, 349494, 1655, 1670, 1612], ["20240111", 1600, 276259, 1658, 1658, 1600], ["20240112", 1621, 616255, 1601, 1623, 1541], ["20240115", 1636, 317020, 1621, 1716, 1609], ["20240116", 1649, 381928, 1643, 1678, 1624], ["20240117", 1626, 335219, 1640, 1678, 1610], ["20240118", 1590, 393698, 1611, 1629, 1571], ["20240119", 1584, 291042, 1590, 1621, 1553], ["20240122", 1452, 1003320, 1576, 1584, 1433], ["20240123", 1448, 3326376, 1503, 1650, 1430], ["20240124", 1403, 759011, 1458, 1474, 1377], ["20240125", 1483, 2239815, 1405, 1586, 1372], ["20240126", 1442, 474611, 1430, 1498, 1415], ["20240129", 1407, 320852, 1450, 1450, 1400], ["20240130", 1361, 782995, 1414, 1415, 1340], ["20240131", 1341, 351724, 1361, 1370, 1303], ["20240201", 1341, 382860, 1342, 1370, 1299], ["20240202", 1390, 563250, 1331, 1403, 1317], ["20240205", 1385, 183258, 1385, 1389, 1350], ["20240206", 1389, 189599, 1390, 1398, 1350], ["20240207", 1390, 218266, 1389, 1428, 1383], ["20240208", 1429, 294344, 1391, 1448, 1379], ["20240213", 1429, 268006, 1425, 1451, 1406], ["20240214", 1428, 135188, 1400, 1440, 1400], ["20240215", 1400, 309306, 1428, 1429, 1391], ["20240216", 1400, 320965, 1404, 1440, 1392], ["20240219", 1398, 212533, 1394, 1401, 1382], ["20240220", 1368, 312776, 1398, 1398, 1351], ["20240221", 1363, 523566, 1392, 1414, 1355], ["20240222", 1369, 310606, 1363, 1377, 1319], ["20240223", 1369, 367707, 1369, 1410, 1343], ["20240226", 1400, 926562, 1369, 1456, 1340], ["20240227", 1465, 813894, 1400, 1480, 1382], ["20240228", 1423, 517346, 1465, 1465, 1401], ["20240229", 1391, 443083, 1410, 1436, 1350], ["20240304", 1330, 637431, 1359, 1370, 1311], ["20240305", 1332, 778918, 1320, 1350, 1277], ["20240306", 1293, 217611, 1310, 1318, 1290], ["20240307", 1250, 489330, 1282, 1299, 1233], ["20240308", 1300, 334664, 1250, 1300, 1242], ["20240311", 1325, 282908, 1303, 1331, 1260], ["20240312", 1338, 237362, 1325, 1348, 1313], ["20240313", 1348, 395355, 1324, 1365, 1311], ["20240314", 1342, 254109, 1348, 1348, 1270], ["20240315", 1346, 370883, 1336, 1373, 1322], ["20240318", 1252, 1172033, 1345, 1345, 1211], ["20240319", 1305, 1493160, 1254, 1320, 1146], ["20240320", 1271, 439366, 1310, 1310, 1250], ["20240321", 1252, 223801, 1271, 1285, 1252], ["20240322", 1238, 176548, 1242, 1259, 1229], ["20240325", 1220, 184337, 1238, 1241, 1202], ["20240326", 1225, 170987, 1218, 1231, 1208], ["20240327", 1297, 444860, 1225, 1313, 1223], ["20240328", 1378, 710207, 1297, 1400, 1278], ["20240329", 1287, 458757, 1374, 1413, 1270], ["20240401", 1224, 1019034, 1256, 1277, 1200], ["20240402", 1225, 434408, 1221, 1254, 1187], ["20240403", 1202, 697794, 1222, 1235, 1157], ["20240404", 1211, 180637, 1202, 1237, 1193], ["20240405", 1202, 169736, 1211, 1224, 1193], ["20240408", 1200, 270930, 1221, 1221, 1121], ["20240409", 1179, 240933, 1190, 1200, 1175], ["20240411", 1249, 453915, 1179, 1255, 1161], ["20240412", 1256, 470545, 1249, 1327, 1236], ["20240415", 1215, 334245, 1239, 1270, 1204], ["20240416", 1250, 529836, 1215, 1292, 1203], ["20240417", 1273, 295673, 1281, 1281, 1223], ["20240418", 1330, 520683, 1284, 1337, 1266], ["20240419", 1309, 1143024, 1355, 1398, 1255], ["20240422", 1288, 390074, 1333, 1370, 1276], ["20240423", 1300, 319421, 1299, 1327, 1275], ["20240424", 1340, 465193, 1282, 1342, 1275], ["20240425", 1359, 544245, 1338, 1368, 1330], ["20240426", 1361, 594114, 1375, 1375, 1305], ["20240429", 1405, 1196937, 1359, 1447, 1338], ["20240430", 1345, 1584619, 1419, 1419, 1201], ["20240502", 1329, 681542, 1339, 1359, 1294], ["20240503", 1332, 813524, 1329, 1361, 1305], ["20240507", 1358, 593621, 1340, 1359, 1311], ["20240508", 1402, 959550, 1357, 1447, 1331], ["20240509", 1353, 845123, 1392, 1392, 1316], ["20240510", 1302, 635083, 1350, 1350, 1286], ["20240513", 1244, 619616, 1300, 1300, 1238], ["20240514", 1244, 437003, 1256, 1278, 1226], ["20240516", 1232, 325127, 1250, 1253, 1229], ["20240517", 1247, 387143, 1243, 1269, 1225], ["20240520", 1265, 155234, 1260, 1266, 1244], ["20240521", 1243, 233300, 1260, 1276, 1230], ["20240522", 1210, 650555, 1243, 1256, 1190], ["20240523", 1416, 13659043, 1210, 1550, 1199], ["20240524", 1416, 8036524, 1360, 1540, 1340], ["20240527", 1450, 2469187, 1430, 1498, 1375], ["20240528", 1402, 1719669, 1478, 1481, 1381], ["20240529", 1405, 829217, 1402, 1417, 1367], ["20240530", 1365, 1165499, 1380, 1390, 1309], ["20240531", 1394, 1099936, 1397, 1430, 1350], ["20240603", 1435, 603812, 1394, 1444, 1385], ["20240604", 1360, 607252, 1432, 1432, 1351], ["20240605", 1380, 698477, 1360, 1422, 1360], ["20240607", 1393, 457537, 1374, 1429, 1370], ["20240610", 1517, 4585568, 1420, 1595, 1410], ["20240611", 1474, 1006155, 1504, 1517, 1463], ["20240612", 1420, 953110, 1474, 1503, 1393], ["20240613", 1366, 578444, 1410, 1417, 1360], ["20240614", 1370, 609815, 1360, 1373, 1320], ["20240617", 1377, 314599, 1379, 1388, 1352], ["20240618", 1420, 526743, 1377, 1432, 1358], ["20240619", 1225, 4608481, 1403, 1405, 1198], ["20240620", 1212, 889558, 1226, 1229, 1196], ["20240621", 1236, 1842776, 1200, 1259, 1195], ["20240624", 1269, 895722, 1250, 1293, 1211], ["20240625", 1275, 341851, 1280, 1291, 1260], ["20240626", 1278, 227069, 1280, 1294, 1268], ["20240627", 1265, 416571, 1278, 1307, 1215], ["20240628", 1211, 654408, 1265, 1267, 1202], ["20240701", 1168, 683109, 1219, 1226, 1152], ["20240702", 1155, 601494, 1166, 1174, 1130], ["20240703", 1146, 358059, 1160, 1163, 1126], ["20240704", 1143, 352320, 1146, 1160, 1128], ["20240705", 1144, 951294, 1142, 1217, 1125], ["20240708", 1134, 403335, 1140, 1165, 1090], ["20240709", 1140, 237095, 1127, 1160, 1125], ["20240710", 1133, 353195, 1140, 1150, 1123], ["20240711", 1102, 712766, 1135, 1146, 1086], ["20240712", 1135, 238872, 1102, 1138, 1100], ["20240715", 1129, 180425, 1140, 1140, 1109], ["20240716", 1119, 178206, 1129, 1129, 1110], ["20240717", 1091, 380232, 1127, 1127, 1080], ["20240718", 1049, 930940, 1081, 1098, 1030], ["20240719", 1061, 415149, 1045, 1069, 1005], ["20240722", 1120, 514075, 1073, 1138, 1050], ["20240723", 1086, 187918, 1120, 1130, 1080], ["20240724", 1092, 124694, 1076, 1095, 1071], ["20240725", 1075, 303446, 1055, 1090, 1047], ["20240726", 1052, 145383, 1075, 1075, 1045], ["20240729", 1008, 782814, 1047, 1048, 1007], ["20240730", 1023, 437039, 997, 1070, 997], ["20240731", 1010, 730583, 1023, 1025, 986], ["20240801", 1026, 249274, 1010, 1030, 1000], ["20240802", 1006, 395090, 1024, 1024, 986], ["20240805", 944, 902723, 998, 1009, 870], ["20240806", 923, 393040, 920, 965, 914], ["20240807", 900, 714590, 923, 928, 886], ["20240808", 928, 526899, 887, 933, 873], ["20240809", 902, 420679, 920, 935, 891], ["20240812", 959, 452907, 905, 964, 898], ["20240813", 913, 311481, 951, 956, 904], ["20240814", 902, 271373, 905, 923, 887], ["20240816", 916, 309568, 902, 940, 895], ["20240819", 950, 679646, 940, 1007, 926], ["20240820", 1012, 697975, 948, 1018, 948], ["20240821", 1029, 344016, 1013, 1036, 1006], ["20240822", 1009, 231358, 1033, 1033, 992], ["20240823", 1010, 170875, 1005, 1017, 990], ["20240826", 983, 225973, 1008, 1010, 970], ["20240827", 936, 388281, 985, 989, 922], ["20240828", 899, 687184, 924, 936, 869], ["20240829", 903, 198831, 899, 909, 885], ["20240830", 905, 115722, 906, 908, 888], ["20240902", 900, 114414, 908, 908, 888], ["20240903", 909, 816641, 910, 997, 875], ["20240904", 909, 179166, 889, 909, 888], ["20240905", 909, 177972, 909, 930, 890], ["20240906", 904, 108609, 910, 913, 886], ["20240909", 900, 231009, 894, 921, 870], ["20240910", 890, 187560, 903, 914, 875], ["20240911", 884, 78509, 890, 893, 870], ["20240912", 904, 299929, 885, 936, 881], ["20240913", 691, 7865097, 890, 896, 641], ["20240919", 675, 970491, 692, 704, 669], ["20240920", 678, 736401, 677, 718, 670], ["20240923", 673, 341483, 678, 690, 667], ["20240924", 618, 1323162, 667, 677, 600], ["20240925", 604, 1157750, 618, 626, 598], ["20240926", 602, 719028, 597, 614, 587], ["20240927", 591, 650827, 602, 609, 580], ["20240930", 540, 2262311, 591, 593, 505], ["20241002", 528, 602604, 542, 546, 510], ["20241004", 519, 2221836, 501, 547, 485], ["20241007", 541, 2026822, 521, 590, 520], ["20241008", 525, 751004, 542, 545, 504], ["20241010", 584, 2367791, 542, 589, 535], ["20241011", 525, 1758428, 568, 581, 515], ["20241014", 524, 687914, 527, 532, 520], ["20241015", 545, 4683499, 594, 617, 527], ["20241016", 537, 771290, 529, 552, 516], ["20241017", 534, 457226, 531, 541, 519], ["20241018", 515, 562895, 534, 534, 505], ["20241021", 469, 9251906, 494, 494, 405], ["20241022", 484, 3887042, 469, 526, 468], ["20241023", 467, 1046672, 480, 485, 450], ["20241024", 453, 526897, 463, 468, 440], ["20241025", 443, 449404, 453, 461, 437], ["20241028", 438, 1443292, 447, 487, 415], ["20241029", 440, 680825, 438, 453, 428], ["20241030", 435, 471488, 435, 449, 425], ["20241031", 445, 516997, 435, 445, 420], ["20241101", 446, 3039358, 432, 475, 430], ["20241104", 442, 444800, 448, 457, 423], ["20241105", 443, 322686, 438, 448, 435], ["20241106", 430, 547632, 440, 451, 429], ["20241107", 429, 293597, 431, 431, 416], ["20241108", 424, 326069, 432, 432, 415], ["20241111", 403, 564869, 424, 429, 403], ["20241112", 424, 524295, 409, 424, 403], ["20241113", 412, 366733, 424, 429, 409], ["20241114", 400, 737197, 407, 416, 376], ["20241115", 400, 3895710, 420, 490, 384], ["20241118", 401, 393201, 400, 417, 393], ["20241119", 402, 274606, 401, 407, 393], ["20241120", 400, 379841, 397, 405, 385], ["20241121", 406, 416365, 396, 408, 390], ["20241122", 416, 595261, 401, 441, 401], ["20241125", 540, 13045204, 416, 540, 413], ["20241126", 502, 8129746, 545, 585, 499], ["20241127", 523, 1584733, 490, 524, 482], ["20241128", 513, 1236723, 527, 530, 500], ["20241129", 500, 881767, 520, 528, 500], ["20241202", 490, 577479, 500, 508, 481], ["20241203", 500, 737662, 507, 510, 489], ["20241204", 492, 3095255, 562, 568, 492], ["20241205", 500, 2511236, 492, 535, 483], ["20241206", 538, 2513168, 500, 560, 493], ["20241209", 478, 1443613, 538, 538, 478], ["20241210", 519, 1107023, 475, 525, 475], ["20241211", 517, 1218226, 515, 564, 512], ["20241212", 498, 1108290, 512, 526, 493], ["20241213", 499, 1281219, 460, 510, 452], ["20241216", 519, 557713, 500, 520, 492], ["20241217", 505, 332346, 519, 520, 498], ["20241218", 515, 326970, 503, 516, 501], ["20241219", 636, 9249660, 518, 662, 507], ["20241220", 699, 7765327, 635, 740, 600], ["20241223", 694, 1506801, 698, 727, 661], ["20241224", 708, 1023884, 694, 726, 691], ["20241226", 705, 1098218, 708, 724, 676], ["20241227", 698, 1324041, 687, 742, 685], ["20241230", 702, 1162989, 693, 722, 685], ["20250102", 730, 1283665, 704, 750, 704], ["20250103", 762, 1148669, 730, 776, 715], ["20250106", 801, 1275912, 762, 805, 743], ["20250107", 776, 2049417, 805, 821, 736], ["20250108", 796, 728695, 749, 816, 749], ["20250109", 808, 776300, 816, 819, 796], ["20250110", 848, 1833133, 808, 860, 800], ["20250113", 852, 976482, 848, 874, 834], ["20250114", 910, 2190038, 851, 925, 828], ["20250115", 913, 1958248, 906, 958, 862], ["20250116", 901, 937704, 913, 927, 880], ["20250117", 807, 1290888, 918, 918, 800], ["20250120", 771, 1194327, 788, 815, 759], ["20250121", 706, 2460170, 765, 765, 672], ["20250122", 695, 1086932, 703, 706, 650], ["20250123", 785, 1886438, 695, 799, 694], ["20250124", 814, 2506966, 795, 854, 791], ["20250131", 814, 0, 0, 0, 0], ["20250203", 814, 0, 0, 0, 0], ["20250204", 814, 0, 0, 0, 0], ["20250205", 814, 0, 0, 0, 0], ["20250206", 814, 0, 0, 0, 0], ["20250207", 814, 0, 0, 0, 0], ["20250210", 814, 0, 0, 0, 0], ["20250211", 814, 0, 0, 0, 0], ["20250212", 814, 0, 0, 0, 0], ["20250213", 814, 0, 0, 0, 0], ["20250214", 814, 0, 0, 0, 0], ["20250217", 814, 0, 0, 0, 0], ["20250218", 814, 0, 0, 0, 0], ["20250219", 814, 0, 0, 0, 0], ["20250220", 814, 0, 0, 0, 0], ["20250221", 814, 0, 0, 0, 0], ["20250224", 814, 0, 0, 0, 0], ["20250225", 814, 0, 0, 0, 0], ["20250226", 814, 0, 0, 0, 0], ["20250227", 628, 2721344, 720, 720, 604], ["20250228", 563, 1973093, 610, 611, 540], ["20250304", 543, 11569370, 550, 710, 536], ["20250305", 481, 7832520, 538, 538, 457], ["20250306", 522, 9871273, 503, 594, 471], ["20250307", 515, 1406262, 515, 530, 492], ["20250310", 535, 849369, 515, 560, 515], ["20250311", 521, 649218, 532, 541, 510], ["20250312", 502, 656276, 521, 533, 502], ["20250313", 505, 298851, 502, 520, 502], ["20250314", 508, 194423, 510, 516, 503], ["20250317", 508, 458154, 523, 523, 495], ["20250318", 517, 390690, 508, 518, 498], ["20250319", 535, 1917864, 512, 583, 512], ["20250320", 607, 3011226, 531, 620, 519], ["20250321", 596, 1395258, 597, 640, 590], ["20250324", 596, 497293, 595, 618, 582], ["20250325", 605, 512958, 593, 609, 582], ["20250326", 624, 741809, 605, 635, 588], ["20250327", 604, 1007898, 624, 643, 591], ["20250328", 646, 865254, 605, 647, 594], ["20250331", 613, 954142, 636, 673, 603], ["20250401", 608, 491437, 630, 630, 600], ["20250402", 582, 615728, 612, 616, 581], ["20250403", 590, 505802, 582, 598, 565], ["20250404", 574, 423877, 598, 599, 542], ["20250407", 535, 671823, 586, 590, 507], ["20250408", 573, 669060, 530, 580, 530], ["20250409", 536, 653059, 583, 583, 529], ["20250410", 544, 362709, 558, 566, 535], ["20250411", 545, 297574, 539, 559, 538], ["20250414", 553, 530912, 570, 570, 545], ["20250415", 550, 460299, 564, 564, 538], ["20250416", 526, 645736, 550, 555, 524], ["20250417", 521, 564857, 528, 532, 476], ["20250418", 517, 227143, 525, 531, 502], ["20250421", 500, 405331, 517, 529, 495], ["20250422", 501, 386199, 500, 510, 493], ["20250423", 498, 226660, 504, 507, 490], ["20250424", 525, 627099, 500, 544, 499], ["20250425", 505, 766793, 525, 540, 498], ["20250428", 493, 670261, 505, 509, 488], ["20250429", 488, 368671, 493, 502, 486], ["20250430", 478, 560113, 489, 498, 470], ["20250502", 474, 298500, 471, 490, 460], ["20250507", 451, 705887, 474, 474, 444], ["20250508", 461, 429452, 449, 480, 447], ["20250509", 474, 294083, 465, 474, 450], ["20250512", 515, 1137800, 479, 530, 475], ["20250513", 501, 363548, 516, 538, 498], ["20250514", 479, 478205, 501, 508, 475], ["20250515", 494, 257905, 481, 496, 474], ["20250516", 467, 994865, 490, 490, 457], ["20250519", 499, 1353625, 468, 530, 462], ["20250520", 484, 363137, 498, 525, 480], ["20250521", 468, 383955, 485, 490, 455], ["20250522", 461, 570571, 474, 484, 455], ["20250523", 457, 285166, 465, 473, 452], ["20250526", 456, 157574, 457, 469, 456], ["20250527", 459, 373586, 465, 482, 455], ["20250528", 449, 464172, 453, 467, 448], ["20250529", 449, 488340, 450, 453, 432], ["20250530", 461, 286767, 445, 469, 445], ["20250602", 465, 227669, 458, 475, 457], ["20250604", 492, 582233, 465, 500, 464], ["20250605", 519, 4200301, 496, 567, 496], ["20250609", 500, 796596, 530, 530, 478], ["20250610", 488, 364005, 490, 503, 487], ["20250611", 498, 859997, 488, 506, 480], ["20250612", 497, 194545, 498, 501, 490], ["20250613", 482, 321374, 498, 500, 481], ["20250616", 489, 424762, 482, 498, 460], ["20250617", 486, 271883, 490, 494, 478], ["20250618", 470, 566367, 482, 487, 455], ["20250619", 473, 339679, 470, 484, 460], ["20250620", 471, 244787, 471, 483, 467], ["20250623", 462, 556260, 471, 471, 450], ["20250624", 476, 370234, 462, 478, 450], ["20250625", 474, 359615, 486, 486, 462], ["20250626", 477, 577358, 474, 502, 469], ["20250627", 467, 453932, 476, 489, 455], ["20250630", 464, 190176, 463, 471, 458], ["20250701", 455, 258403, 465, 472, 450], ["20250702", 456, 119794, 455, 467, 451], ["20250703", 462, 248756, 456, 469, 453], ["20250704", 456, 246821, 462, 462, 451], ["20250707", 451, 238571, 456, 457, 447], ["20250708", 450, 218246, 448, 455, 444], ["20250709", 451, 200972, 445, 452, 444], ["20250710", 442, 516109, 451, 453, 437], ["20250711", 461, 946105, 452, 492, 445], ["20250714", 454, 264235, 471, 476, 452], ["20250715", 442, 382169, 450, 458, 437], ["20250716", 497, 42139548, 510, 574, 471], ["20250717", 465, 5887809, 497, 519, 465], ["20250718", 466, 2223834, 470, 502, 458], ["20250721", 487, 4274685, 468, 510, 468], ["20250722", 468, 1761591, 486, 495, 463], ["20250723", 451, 1756950, 468, 471, 442], ["20250724", 444, 1201384, 451, 453, 440], ["20250725", 446, 1096459, 444, 478, 440], ["20250728", 436, 521365, 446, 450, 434], ["20250729", 433, 671068, 436, 437, 410], ["20250730", 439, 479622, 433, 455, 425], ["20250731", 429, 479612, 439, 440, 424], ["20250801", 425, 404813, 429, 431, 420], ["20250804", 432, 207198, 420, 440, 420], ["20250805", 422, 342995, 437, 440, 420], ["20250806", 427, 289249, 424, 434, 405], ["20250807", 429, 187356, 427, 437, 427], ["20250808", 435, 238553, 434, 435, 426], ["20250811", 430, 218168, 435, 435, 427], ["20250812", 434, 779977, 430, 452, 421], ["20250813", 422, 585666, 434, 437, 420], ["20250814", 420, 357908, 424, 429, 419], ["20250818", 420, 448403, 420, 433, 415], ["20250819", 416, 259391, 420, 430, 410], ["20250820", 406, 430043, 420, 421, 396], ["20250821", 398, 325166, 406, 412, 393], ["20250822", 403, 304999, 397, 406, 395], ["20250825", 402, 174940, 407, 412, 400], ["20250826", 407, 182688, 402, 410, 401], ["20250827", 407, 300343, 411, 411, 402], ["20250828", 399, 500410, 402, 409, 395], ["20250829", 397, 573030, 403, 403, 390], ["20250901", 383, 2333247, 391, 396, 356], ["20250902", 411, 1522884, 384, 422, 384], ["20250903", 433, 6377423, 411, 486, 401], ["20250904", 459, 4044654, 434, 485, 430], ["20250905", 445, 627168, 459, 461, 438], ["20250908", 444, 654152, 435, 460, 430], ["20250909", 434, 339156, 441, 446, 429], ["20250910", 423, 652606, 431, 440, 416], ["20250911", 417, 331033, 426, 429, 413], ["20250912", 407, 544854, 413, 420, 407], ["20250915", 405, 239069, 407, 411, 400], ["20250916", 406, 309935, 406, 413, 401], ["20250917", 405, 263828, 408, 415, 401], ["20250918", 410, 210558, 405, 416, 404], ["20250919", 428, 736321, 415, 439, 411], ["20250922", 411, 504418, 428, 447, 411], ["20250923", 402, 783112, 411, 417, 395], ["20250924", 406, 481130, 417, 417, 398], ["20250925", 408, 307156, 414, 414, 400], ["20250926", 407, 280832, 408, 411, 400], ["20250929", 403, 218106, 407, 407, 390], ["20250930", 400, 195053, 404, 405, 398], ["20251001", 401, 142107, 400, 411, 395], ["20251002", 400, 120886, 401, 406, 393], ["20251010", 401, 953796, 400, 432, 390], ["20251013", 521, 42982073, 430, 521, 425], ["20251014", 482, 44750953, 548, 588, 463], ["20251015", 468, 8644394, 495, 526, 459], ["20251016", 442, 3906263, 467, 467, 434], ["20251017", 422, 3285900, 451, 465, 418], ["20251020", 414, 1587775, 422, 426, 408], ["20251021", 408, 1176596, 415, 420, 405], ["20251022", 412, 1166218, 409, 420, 406], ["20251023", 391, 2812004, 412, 425, 390], ["20251024", 383, 2054770, 391, 393, 377], ["20251027", 386, 1391441, 383, 397, 372], ["20251028", 383, 876157, 386, 395, 379], ["20251029", 376, 843360, 383, 393, 375], ["20251030", 378, 2144634, 375, 394, 367], ["20251031", 383, 1574971, 378, 404, 368], ["20251103", 381, 616415, 383, 396, 378], ["20251104", 379, 657233, 387, 387, 371], ["20251105", 369, 922060, 378, 378, 341], ["20251106", 364, 633663, 370, 376, 358], ["20251107", 364, 893785, 360, 373, 349], ["20251110", 363, 518715, 363, 368, 356], ["20251111", 363, 743203, 362, 368, 356], ["20251112", 373, 561200, 362, 377, 362], ["20251113", 397, 1297832, 377, 404, 367], ["20251114", 400, 2060313, 397, 427, 391], ["20251117", 392, 691806, 400, 411, 385], ["20251118", 377, 524903, 388, 395, 373], ["20251119", 383, 306767, 389, 389, 373], ["20251120", 383, 315577, 385, 388, 377], ["20251121", 370, 491338, 379, 381, 362], ["20251124", 377, 317467, 370, 378, 365], ["20251125", 393, 573650, 377, 397, 374], ["20251126", 398, 533294, 394, 404, 385], ["20251127", 391, 290212, 392, 398, 385], ["20251128", 392, 185265, 391, 393, 386], ["20251201", 377, 941060, 392, 394, 371], ["20251202", 391, 417548, 377, 395, 375], ["20251203", 384, 641854, 391, 391, 370], ["20251204", 372, 341530, 387, 391, 371], ["20251205", 379, 319736, 379, 379, 367], ["20251208", 368, 419644, 376, 378, 368], ["20251209", 365, 249371, 368, 369, 363], ["20251210", 373, 370150, 364, 373, 361], ["20251211", 370, 182589, 372, 376, 369], ["20251212", 372, 269877, 370, 379, 364], ["20251215", 361, 679399, 372, 378, 359], ["20251216", 347, 1016643, 361, 363, 345], ["20251217", 374, 6095914, 347, 413, 347], ["20251218", 369, 1146998, 374, 386, 366], ["20251219", 367, 664137, 370, 385, 357], ["20251222", 363, 215954, 374, 374, 361], ["20251223", 367, 297712, 369, 371, 360], ["20251224", 371, 268479, 364, 372, 361], ["20251226", 360, 466034, 375, 375, 355], ["20251229", 354, 387567, 360, 367, 354], ["20251230", 350, 343949, 359, 359, 347], ["20260102", 354, 511451, 350, 358, 344], ["20260105", 354, 563969, 351, 357, 348], ["20260106", 350, 983742, 354, 355, 341], ["20260107", 358, 16211882, 384, 440, 344], ["20260108", 360, 1501968, 359, 370, 347], ["20260109", 371, 1598458, 359, 380, 357], ["20260112", 365, 879603, 371, 377, 361], ["20260113", 370, 992409, 363, 382, 362], ["20260114", 363, 536600, 380, 380, 359], ["20260115", 365, 316407, 363, 365, 356], ["20260116", 360, 891602, 361, 379, 354], ["20260119", 365, 656246, 360, 370, 356], ["20260120", 375, 1004499, 361, 380, 359], ["20260121", 374, 1019189, 375, 384, 363], ["20260122", 375, 471466, 373, 376, 367], ["20260123", 386, 1015681, 377, 388, 369], ["20260126", 403, 2795187, 390, 413, 385], ["20260127", 411, 1765191, 410, 411, 385], ["20260128", 403, 738990, 414, 414, 396], ["20260129", 396, 958325, 403, 403, 383], ["20260130", 392, 1002644, 396, 398, 378], ["20260202", 385, 1331889, 388, 388, 370], ["20260203", 381, 5069685, 385, 412, 372], ["20260204", 389, 1394309, 381, 389, 369], ["20260205", 410, 1708133, 389, 410, 381], ["20260206", 391, 928044, 408, 408, 386], ["20260209", 415, 2667863, 400, 424, 390], ["20260210", 420, 1275368, 415, 422, 400], ["20260211", 401, 1534710, 417, 417, 389], ["20260212", 410, 1980341, 401, 420, 390], ["20260213", 376, 2452339, 406, 410, 365], ["20260219", 352, 2419974, 376, 376, 350], ["20260220", 358, 717196, 350, 361, 344], ["20260223", 436, 8965121, 380, 449, 365], ["20260224", 407, 4167886, 440, 440, 383], ["20260225", 401, 2875345, 432, 440, 401], ["20260226", 378, 2369698, 408, 410, 375], ["20260227", 368, 1535903, 378, 389, 366], ["20260303", 361, 1195871, 365, 372, 356], ["20260304", 330, 2216336, 355, 355, 325], ["20260305", 363, 812656, 341, 366, 341], ["20260306", 347, 744488, 351, 361, 337], ["20260309", 320, 938218, 316, 342, 314], ["20260310", 321, 757906, 330, 332, 313], ["20260311", 321, 721183, 322, 333, 318], ["20260312", 331, 1137881, 321, 353, 318], ["20260313", 323, 1091902, 323, 338, 315], ["20260316", 323, 1258370, 320, 325, 305], ["20260317", 313, 637224, 323, 325, 311], ["20260318", 317, 605992, 316, 326, 307], ["20260319", 316, 515548, 317, 327, 308], ["20260320", 311, 329562, 313, 322, 311], ["20260323", 308, 821158, 311, 317, 300], ["20260324", 307, 681035, 309, 313, 296], ["20260325", 301, 1033458, 307, 307, 297], ["20260326", 303, 746521, 302, 307, 286], ["20260327", 304, 359806, 300, 304, 291], ["20260330", 327, 1995776, 303, 333, 289], ["20260331", 319, 443656, 327, 329, 308], ["20260401", 316, 355539, 319, 321, 309], ["20260402", 330, 2236583, 313, 349, 310], ["20260403", 322, 348304, 333, 333, 319], ["20260406", 335, 194637, 333, 338, 319], ["20260407", 309, 637776, 332, 335, 309], ["20260408", 309, 301770, 315, 316, 303], ["20260409", 315, 367697, 316, 318, 303], ["20260410", 354, 6338088, 315, 384, 310], ["20260413", 354, 0, 0, 0, 0], ["20260414", 354, 0, 0, 0, 0], ["20260415", 354, 0, 0, 0, 0], ["20260416", 354, 0, 0, 0, 0], ["20260417", 354, 0, 0, 0, 0], ["20260420", 354, 0, 0, 0, 0], ["20260421", 354, 0, 0, 0, 0], ["20260422", 354, 0, 0, 0, 0], ["20260423", 354, 0, 0, 0, 0], ["20260424", 354, 0, 0, 0, 0], ["20260427", 354, 0, 0, 0, 0], ["20260428", 354, 0, 0, 0, 0], ["20260429", 354, 0, 0, 0, 0], ["20260430", 3175, 303441, 3820, 3820, 3060], ["20260504", 3090, 82684, 3205, 3250, 3005], ["20260506", 2850, 101678, 3090, 3090, 2780], ["20260507", 2900, 62465, 2850, 2920, 2795], ["20260508", 2920, 31355, 2900, 2965, 2750], ["20260511", 2865, 111256, 2920, 2925, 2595], ["20260512", 2660, 271616, 2600, 2700, 2480], ["20260513", 2835, 82078, 2535, 2995, 2535], ["20260514", 2950, 316965, 2840, 3240, 2760], ["20260515", 2660, 82332, 3015, 3015, 2610], ["20260518", 2560, 47942, 2660, 2660, 2485], ["20260519", 2435, 72987, 2525, 2620, 2305], ["20260520", 2385, 28963, 2415, 2640, 2300], ["20260521", 2460, 58870, 2405, 2460, 2330], ["20260522", 2505, 34700, 2460, 2525, 2390], ["20260526", 2565, 44425, 2510, 2590, 2400], ["20260527", 2395, 47640, 2545, 2545, 2305], ["20260528", 2450, 36749, 2375, 2625, 2330], ["20260529", 2850, 143487, 2400, 2850, 2250], ["20260601", 2730, 68877, 2960, 3000, 2705], ["20260602", 2665, 59637, 2660, 2730, 2025], ["20260604", 2615, 21019, 2645, 2710, 2520], ["20260605", 2455, 24446, 2670, 2670, 2360], ["20260608", 2400, 56989, 1922, 2530, 1922], ["20260609", 2445, 27611, 2380, 2535, 2365], ["20260610", 2550, 41194, 2560, 2560, 2305], ["20260611", 2495, 15127, 2550, 2575, 2410], ["20260612", 2535, 24011, 2495, 2615, 2495], ["20260615", 2550, 53830, 2535, 2675, 2520], ["20260616", 2635, 75388, 2550, 2860, 2460], ["20260617", 2550, 45367, 2585, 2670, 2480], ["20260618", 2445, 32608, 2525, 2525, 2370], ["20260619", 2305, 44762, 2445, 2445, 2220], ["20260622", 2235, 91883, 2290, 2300, 2080], ["20260623", 2210, 450145, 2210, 2795, 2200], ["20260624", 2270, 42676, 2165, 2290, 2105], ["20260625", 2255, 28026, 2290, 2310, 2245], ["20260626", 2250, 30092, 2290, 2365, 2190], ["20260629", 2290, 20863, 2235, 2375, 2120], ["20260630", 2260, 5879, 2290, 2355, 2260], ["20260701", 2310, 19058, 2185, 2380, 2185], ["20260702", 2180, 43171, 2200, 2295, 2090], ["20260703", 2260, 18118, 2240, 2300, 2140], ["20260706", 2200, 23614, 2220, 2365, 2100], ["20260707", 2235, 11501, 2250, 2250, 2155], ["20260708", 2310, 26585, 2235, 2320, 2180], ["20260709", 2500, 122545, 2415, 2500, 2285], ["20260710", 2505, 51988, 2500, 2595, 2420], ["20260713", 2390, 52358, 2505, 2510, 2360], ["20260714", 2675, 239470, 2480, 2765, 2460], ["20260715", 2755, 238594, 2680, 2855, 2400], ["20260716", 2765, 224796, 2865, 3080, 2755], ["20260720", 2755, 71058, 2760, 2850, 2530], ["20260721", 2695, 51984, 2600, 2770, 2600], ["20260722", 2765, 168971, 2675, 2850, 2560], ["20260723", 2755, 40543, 2745, 2795, 2725], ["20260724", 2700, 41775, 2755, 2810, 2690], ["20260727", 2670, 22482, 2700, 2740, 2670], ["20260728", 2855, 253999, 2670, 3050, 2670], ["20260729", 2860, 94930, 2855, 3030, 2750], ["20260730", 2760, 105491, 2870, 3025, 2760], ["20260731", 3040, 137325, 2940, 3190, 2770], ["20260803", 2890, 79804, 3130, 3130, 2890], ["20260804", 2995, 44381, 2870, 3115, 2870], ["20260805", 2940, 32038, 2980, 3150, 2920], ["20260806", 3300, 257189, 2940, 3400, 2905], ["20260807", 3270, 68093, 3300, 3400, 3205], ["20260810", 3365, 141518, 3270, 3555, 3185], ["20260811", 3690, 226665, 3365, 3885, 3360], ["20260812", 3685, 138452, 3800, 3800, 3585], ["20260813", 3605, 195757, 3685, 3695, 3280], ["20260814", 3605, 267256, 3585, 3850, 3340], ["20260818", 3510, 323364, 3605, 3885, 3340], ["20260819", 3270, 79823, 3495, 3495, 3160], ["20260820", 3400, 50132, 3540, 3540, 3190], ["20260821", 3220, 51333, 3340, 3450, 3220], ["20260824", 3220, 91484, 3220, 3275, 3105], ["20260825", 3185, 33571, 3195, 3285, 3020], ["20260826", 3290, 45897, 3295, 3380, 3000], ["20260827", 2990, 111912, 3265, 3265, 2940], ["20260828", 2790, 219687, 2990, 3045, 2705], ["20260831", 2200, 1202621, 2770, 2770, 2115], ["20260901", 2335, 356116, 2200, 2480, 2060], ["20260902", 2515, 122496, 2380, 2550, 2270], ["20260903", 2400, 135931, 2515, 2750, 2290], ["20260904", 2360, 49531, 2565, 2565, 2330], ["20260907", 2435, 38823, 2375, 2570, 2300], ["20260908", 2400, 64229, 2435, 2560, 2350], ["20260909", 2470, 52946, 2360, 2480, 2340], ["20260910", 2480, 23576, 2470, 2480, 2380], ["20260911", 2470, 241116, 2530, 2660, 2425], ["20260914", 2480, 42221, 2470, 2510, 2405], ["20260915", 2480, 57786, 2530, 2530, 2400], ["20260916", 2450, 36836, 2440, 2495, 2315], ["20260917", 2310, 171609, 2425, 2425, 2160], ["20260918", 2295, 51162, 2300, 2430, 2210], ["20260921", 2295, 113146, 2300, 2365, 2250], ["20260922", 2720, 879371, 2470, 2960, 2385], ["20260923", 2860, 145098, 2635, 2960, 2635], ["20260928", 2860, 101787, 2860, 2900, 2800], ["20260929", 2965, 68773, 2925, 3040, 2855], ["20260930", 2805, 57930, 2965, 2965, 2795], ["20261001", 2860, 20345, 2920, 2920, 2820], ["20261002", 2860, 44106, 2920, 2920, 2765], ["20261006", 2810, 29279, 2585, 2860, 2585], ["20261007", 2770, 32342, 2900, 2900, 2695], ["20261008", 2865, 73007, 2770, 2890, 2655], ["20261012", 2895, 40465, 2835, 2920, 2670], ["20261013", 2690, 66328, 2800, 2800, 2605], ["20261014", 2665, 37705, 2775, 2775, 2585], ["20261015", 2595, 68624, 2665, 2665, 2395]], "breaks": [{"date": "20260430", "prev_date": "20260429", "price_ratio": 8.9689, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "9/1"}], "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/011300.json", "page_url": "https://aikstockdata.com/s/011300", "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": "20261016-181138"}