{"schema_version": "1.0", "@type": "Dataset", "code": "027740", "name_ko": "마니커", "name": "마니커(027740) 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", 814, 1041265, 811, 817, 810], ["20200103", 820, 2913557, 815, 823, 811], ["20200106", 796, 4201908, 819, 826, 794], ["20200107", 808, 2316972, 796, 812, 796], ["20200108", 774, 7466478, 807, 807, 755], ["20200109", 803, 4308664, 795, 812, 789], ["20200110", 812, 3100621, 804, 814, 799], ["20200113", 819, 3230946, 809, 824, 806], ["20200114", 816, 4961035, 840, 841, 811], ["20200115", 825, 2502412, 816, 829, 813], ["20200116", 820, 1657836, 825, 828, 818], ["20200117", 824, 1782542, 821, 828, 818], ["20200120", 814, 2058530, 825, 827, 813], ["20200121", 807, 1962816, 812, 817, 801], ["20200122", 808, 1363887, 807, 814, 802], ["20200123", 805, 1193607, 804, 809, 800], ["20200128", 789, 4665840, 795, 795, 780], ["20200129", 803, 1960203, 789, 808, 786], ["20200130", 790, 2975258, 800, 806, 784], ["20200131", 781, 4224350, 786, 815, 777], ["20200203", 864, 137691990, 770, 938, 767], ["20200204", 812, 31626960, 840, 874, 801], ["20200205", 805, 10429380, 815, 825, 801], ["20200206", 808, 4768390, 799, 811, 799], ["20200207", 812, 6823254, 808, 820, 797], ["20200210", 841, 119364647, 812, 913, 805], ["20200211", 831, 14233844, 841, 843, 820], ["20200212", 833, 9399085, 832, 852, 825], ["20200213", 829, 7535862, 834, 848, 825], ["20200214", 833, 10626140, 821, 847, 816], ["20200217", 821, 7003312, 833, 845, 820], ["20200218", 813, 4624809, 820, 829, 810], ["20200219", 819, 4476223, 815, 825, 803], ["20200220", 807, 3968393, 820, 821, 805], ["20200221", 798, 3641113, 800, 808, 797], ["20200224", 796, 13272644, 796, 832, 785], ["20200225", 803, 4655766, 792, 809, 785], ["20200226", 793, 3948715, 799, 803, 791], ["20200227", 777, 4171453, 799, 799, 771], ["20200228", 758, 6552649, 750, 796, 750], ["20200302", 768, 2710141, 758, 777, 749], ["20200303", 784, 2743591, 777, 790, 771], ["20200304", 796, 2269877, 776, 797, 776], ["20200305", 805, 2580658, 800, 808, 796], ["20200306", 796, 1995465, 800, 806, 793], ["20200309", 775, 3630878, 791, 793, 767], ["20200310", 770, 3322141, 755, 771, 746], ["20200311", 751, 3123542, 779, 779, 749], ["20200312", 707, 4162583, 742, 749, 704], ["20200313", 661, 6279885, 666, 674, 615], ["20200316", 666, 3450559, 710, 710, 650], ["20200317", 675, 3182177, 601, 686, 601], ["20200318", 663, 2737645, 690, 697, 662], ["20200319", 510, 7203420, 662, 671, 510], ["20200320", 581, 3808175, 521, 601, 521], ["20200323", 551, 2631937, 533, 580, 525], ["20200324", 588, 3315304, 562, 603, 561], ["20200325", 617, 4032679, 613, 623, 604], ["20200326", 638, 5046300, 623, 653, 610], ["20200327", 645, 4908028, 670, 676, 615], ["20200330", 664, 3278993, 620, 665, 615], ["20200331", 710, 7417107, 700, 729, 687], ["20200401", 737, 23903550, 711, 816, 704], ["20200402", 751, 5996262, 745, 771, 722], ["20200403", 766, 6100742, 764, 793, 752], ["20200406", 810, 16485068, 771, 824, 768], ["20200407", 809, 9095389, 827, 835, 792], ["20200408", 805, 5456962, 809, 813, 789], ["20200409", 825, 23496156, 816, 879, 806], ["20200410", 813, 6767107, 825, 828, 770], ["20200413", 812, 15787711, 815, 850, 804], ["20200414", 819, 4588898, 820, 830, 811], ["20200416", 825, 3573001, 820, 825, 802], ["20200417", 827, 3955874, 824, 833, 819], ["20200420", 831, 4703356, 833, 836, 819], ["20200421", 811, 7422380, 833, 833, 750], ["20200422", 819, 4196262, 795, 820, 793], ["20200423", 833, 8885354, 827, 839, 816], ["20200424", 815, 6350827, 839, 841, 810], ["20200427", 836, 7861008, 820, 843, 815], ["20200428", 829, 5571629, 844, 849, 822], ["20200429", 839, 5182536, 839, 841, 827], ["20200504", 866, 24072708, 839, 895, 830], ["20200506", 1030, 166511603, 880, 1120, 880], ["20200507", 947, 56524358, 1035, 1075, 935], ["20200508", 955, 28148089, 960, 1010, 950], ["20200511", 965, 13747425, 965, 982, 958], ["20200512", 930, 11022221, 965, 966, 909], ["20200513", 941, 7856190, 927, 957, 910], ["20200514", 911, 7156510, 935, 945, 910], ["20200515", 924, 25497523, 917, 975, 912], ["20200518", 915, 5126713, 925, 930, 911], ["20200519", 914, 4807458, 920, 926, 908], ["20200520", 927, 4415243, 914, 930, 909], ["20200521", 927, 4143095, 927, 937, 922], ["20200522", 916, 4280671, 927, 933, 909], ["20200525", 932, 9393175, 918, 954, 918], ["20200526", 938, 5682984, 942, 949, 931], ["20200527", 934, 3818581, 940, 942, 929], ["20200528", 937, 15697747, 933, 966, 916], ["20200529", 943, 8409920, 946, 960, 934], ["20200601", 958, 8150329, 952, 965, 950], ["20200602", 994, 22937627, 967, 995, 965], ["20200603", 978, 11792926, 1015, 1015, 970], ["20200604", 966, 7148151, 981, 983, 955], ["20200605", 970, 9324879, 969, 985, 966], ["20200608", 978, 3899425, 982, 983, 968], ["20200609", 968, 4085868, 982, 982, 965], ["20200610", 947, 4398991, 968, 969, 945], ["20200611", 921, 6235841, 945, 947, 915], ["20200612", 905, 5921124, 878, 910, 855], ["20200615", 859, 5532038, 905, 932, 854], ["20200616", 899, 4582863, 879, 904, 878], ["20200617", 892, 3442499, 888, 907, 875], ["20200618", 887, 2255998, 894, 898, 881], ["20200619", 892, 2565139, 887, 892, 877], ["20200622", 926, 74184732, 892, 1015, 886], ["20200623", 908, 9909318, 936, 943, 892], ["20200624", 899, 4603416, 908, 918, 895], ["20200625", 900, 3117975, 881, 905, 881], ["20200626", 895, 1881488, 901, 907, 892], ["20200629", 885, 2170651, 882, 896, 882], ["20200630", 927, 18957409, 885, 950, 885], ["20200701", 911, 15914875, 952, 960, 907], ["20200702", 921, 5600755, 912, 934, 911], ["20200703", 932, 20376998, 997, 998, 926], ["20200706", 936, 3545544, 925, 936, 920], ["20200707", 922, 3355662, 939, 939, 920], ["20200708", 945, 7696116, 913, 950, 913], ["20200709", 932, 4134565, 945, 947, 926], ["20200710", 919, 3185965, 923, 935, 918], ["20200713", 942, 4727311, 925, 942, 915], ["20200714", 937, 4208914, 943, 946, 924], ["20200715", 931, 4342128, 945, 946, 927], ["20200716", 914, 4329990, 930, 930, 912], ["20200717", 898, 4586820, 911, 913, 890], ["20200720", 883, 3597248, 898, 899, 879], ["20200721", 890, 2223470, 881, 894, 881], ["20200722", 887, 2056690, 890, 892, 882], ["20200723", 875, 2568923, 888, 890, 874], ["20200724", 862, 3832700, 870, 875, 858], ["20200727", 788, 12131157, 768, 819, 765], ["20200728", 762, 7128129, 785, 785, 755], ["20200729", 762, 4176042, 761, 765, 736], ["20200730", 781, 3818260, 765, 785, 759], ["20200731", 778, 1540232, 782, 782, 770], ["20200803", 770, 1711154, 778, 779, 764], ["20200804", 774, 1728918, 771, 777, 767], ["20200805", 771, 1601727, 782, 782, 769], ["20200806", 773, 1529765, 777, 777, 771], ["20200807", 767, 1743637, 775, 775, 764], ["20200810", 758, 1993384, 767, 768, 750], ["20200811", 774, 2475588, 759, 776, 757], ["20200812", 767, 2749800, 765, 778, 755], ["20200813", 760, 4179856, 746, 783, 743], ["20200814", 752, 1511886, 762, 764, 746], ["20200818", 717, 2165285, 751, 752, 713], ["20200819", 729, 957164, 717, 738, 717], ["20200820", 700, 2554304, 742, 742, 698], ["20200821", 709, 1516929, 700, 713, 698], ["20200824", 700, 1297056, 701, 707, 694], ["20200825", 716, 2643536, 698, 732, 696], ["20200826", 704, 2072943, 712, 716, 699], ["20200827", 701, 1948807, 720, 721, 700], ["20200828", 713, 1744607, 709, 722, 701], ["20200831", 727, 8978232, 726, 762, 701], ["20200901", 715, 2080569, 728, 732, 709], ["20200902", 711, 1702600, 717, 717, 705], ["20200903", 709, 1957595, 710, 726, 703], ["20200904", 701, 1900803, 695, 708, 690], ["20200907", 713, 2361567, 705, 719, 699], ["20200908", 707, 1362407, 717, 718, 707], ["20200909", 701, 1450986, 701, 706, 695], ["20200910", 704, 882131, 701, 707, 700], ["20200911", 715, 1776524, 705, 720, 705], ["20200914", 715, 1574943, 721, 722, 711], ["20200915", 705, 1797621, 716, 719, 702], ["20200916", 707, 1349804, 705, 711, 701], ["20200917", 699, 1596225, 708, 710, 698], ["20200918", 702, 879142, 700, 703, 696], ["20200921", 696, 1188872, 703, 705, 690], ["20200922", 679, 1638991, 691, 695, 679], ["20200923", 680, 934703, 679, 686, 666], ["20200924", 662, 1021097, 670, 677, 661], ["20200925", 667, 1017786, 662, 674, 658], ["20200928", 677, 864162, 665, 681, 664], ["20200929", 694, 1275492, 678, 700, 678], ["20201005", 683, 828481, 695, 695, 682], ["20201006", 689, 754246, 688, 690, 679], ["20201007", 680, 1727818, 675, 688, 670], ["20201008", 680, 896242, 684, 685, 676], ["20201012", 719, 27621386, 740, 799, 715], ["20201013", 704, 4297833, 721, 738, 700], ["20201014", 690, 3060062, 704, 704, 690], ["20201015", 685, 2506526, 686, 690, 677], ["20201016", 680, 2007394, 690, 695, 677], ["20201019", 682, 1269042, 688, 688, 677], ["20201020", 675, 1665831, 677, 680, 666], ["20201021", 680, 1165413, 677, 681, 670], ["20201022", 704, 13280415, 735, 747, 691], ["20201023", 688, 3070369, 709, 709, 681], ["20201026", 678, 1947176, 688, 688, 674], ["20201027", 678, 1077620, 672, 682, 670], ["20201028", 676, 1329193, 689, 689, 671], ["20201029", 680, 1547600, 668, 685, 660], ["20201030", 668, 1074646, 680, 682, 668], ["20201102", 674, 941547, 679, 679, 664], ["20201103", 677, 814072, 674, 679, 674], ["20201104", 672, 1652563, 683, 683, 640], ["20201105", 675, 1211865, 673, 678, 672], ["20201106", 681, 1541642, 678, 683, 676], ["20201109", 685, 1415513, 686, 691, 680], ["20201110", 687, 1956542, 685, 688, 671], ["20201111", 702, 3426324, 685, 710, 680], ["20201112", 692, 2266831, 712, 712, 688], ["20201113", 685, 1572168, 689, 689, 680], ["20201116", 685, 1711202, 684, 695, 677], ["20201117", 683, 1312468, 685, 689, 677], ["20201118", 686, 2253393, 685, 696, 683], ["20201119", 684, 1383458, 688, 690, 682], ["20201120", 692, 2007769, 682, 694, 681], ["20201123", 689, 1496256, 691, 692, 687], ["20201124", 702, 3927874, 689, 707, 689], ["20201125", 690, 2058934, 704, 706, 685], ["20201126", 694, 1147610, 690, 703, 688], ["20201127", 693, 1033183, 694, 695, 688], ["20201130", 696, 2320734, 704, 706, 695], ["20201201", 696, 1207139, 695, 699, 693], ["20201202", 698, 1626118, 698, 702, 694], ["20201203", 697, 1499822, 696, 699, 692], ["20201204", 694, 1655628, 697, 697, 690], ["20201207", 687, 1969867, 700, 700, 687], ["20201208", 690, 4681318, 695, 715, 689], ["20201209", 696, 2692134, 692, 701, 692], ["20201210", 702, 8876171, 700, 720, 696], ["20201211", 705, 2783112, 706, 707, 694], ["20201214", 711, 3650763, 709, 716, 704], ["20201215", 700, 2027776, 714, 715, 696], ["20201216", 702, 1355640, 702, 704, 696], ["20201217", 697, 1460527, 704, 704, 697], ["20201218", 698, 1479065, 697, 699, 695], ["20201221", 688, 2731372, 697, 699, 686], ["20201222", 679, 2202113, 687, 691, 679], ["20201223", 676, 1771761, 680, 690, 662], ["20201224", 676, 1241253, 676, 682, 673], ["20201228", 676, 1918646, 690, 692, 675], ["20201229", 682, 1094106, 680, 685, 676], ["20201230", 683, 1275372, 682, 686, 677], ["20210104", 685, 1622931, 687, 691, 684], ["20210105", 683, 1339985, 686, 687, 680], ["20210106", 688, 2480986, 689, 693, 682], ["20210107", 702, 3218061, 690, 704, 687], ["20210108", 692, 2163550, 702, 702, 691], ["20210111", 680, 3622117, 692, 694, 675], ["20210112", 683, 1358380, 680, 689, 678], ["20210113", 690, 1264394, 683, 695, 680], ["20210114", 689, 1525575, 690, 694, 683], ["20210115", 692, 1493638, 694, 694, 685], ["20210118", 687, 6297179, 698, 715, 681], ["20210119", 695, 1810889, 689, 700, 687], ["20210120", 696, 1673502, 696, 698, 689], ["20210121", 708, 5107965, 695, 714, 695], ["20210122", 701, 2491808, 709, 709, 694], ["20210125", 719, 6658614, 710, 732, 701], ["20210126", 708, 3371449, 730, 730, 704], ["20210127", 704, 1630163, 708, 708, 697], ["20210128", 696, 1528113, 700, 701, 690], ["20210129", 685, 2419600, 696, 701, 677], ["20210201", 687, 1167198, 684, 692, 672], ["20210202", 690, 733318, 685, 698, 685], ["20210203", 691, 728326, 692, 694, 688], ["20210204", 688, 681601, 690, 692, 686], ["20210205", 690, 820136, 692, 695, 686], ["20210208", 688, 867309, 695, 695, 685], ["20210209", 688, 1163016, 691, 691, 685], ["20210210", 687, 862994, 689, 689, 684], ["20210215", 691, 1020106, 688, 692, 685], ["20210216", 700, 1915259, 692, 700, 690], ["20210217", 719, 11378521, 704, 743, 694], ["20210218", 705, 3088439, 720, 724, 702], ["20210219", 699, 2389806, 708, 709, 691], ["20210222", 706, 4508516, 699, 730, 699], ["20210223", 708, 3780218, 700, 724, 699], ["20210224", 693, 2600562, 711, 715, 692], ["20210225", 699, 1039181, 702, 706, 696], ["20210226", 699, 1540326, 693, 699, 685], ["20210302", 698, 926974, 700, 703, 696], ["20210303", 705, 1488304, 700, 708, 698], ["20210304", 704, 797897, 703, 704, 697], ["20210305", 705, 1439748, 700, 706, 695], ["20210308", 712, 2710648, 706, 720, 702], ["20210309", 702, 2115301, 712, 715, 696], ["20210310", 722, 6952478, 706, 735, 702], ["20210311", 711, 3588305, 730, 732, 708], ["20210312", 715, 1779264, 711, 724, 711], ["20210315", 720, 2681549, 714, 721, 708], ["20210316", 725, 4720969, 724, 737, 712], ["20210317", 732, 3304690, 727, 734, 719], ["20210318", 730, 2018193, 732, 733, 726], ["20210319", 731, 1791727, 723, 733, 721], ["20210322", 731, 1670919, 732, 733, 727], ["20210323", 710, 4148380, 731, 731, 705], ["20210324", 712, 1295507, 710, 718, 705], ["20210325", 711, 1395296, 712, 716, 705], ["20210326", 708, 1593451, 713, 713, 704], ["20210329", 707, 1299492, 708, 709, 702], ["20210330", 712, 1006823, 707, 713, 705], ["20210331", 713, 945846, 712, 715, 705], ["20210401", 712, 727695, 713, 715, 710], ["20210402", 707, 1287608, 712, 714, 707], ["20210405", 708, 1147363, 704, 712, 704], ["20210406", 717, 2246974, 708, 720, 707], ["20210407", 722, 1840144, 717, 728, 716], ["20210408", 724, 2202796, 724, 729, 715], ["20210409", 727, 1527076, 725, 729, 718], ["20210412", 748, 8719394, 728, 754, 723], ["20210413", 742, 8921509, 752, 772, 740], ["20210414", 760, 8055235, 747, 768, 742], ["20210415", 754, 3510406, 770, 770, 751], ["20210416", 760, 2620283, 754, 760, 741], ["20210419", 757, 1644403, 760, 764, 754], ["20210420", 756, 1370193, 758, 758, 751], ["20210421", 750, 2196369, 753, 756, 743], ["20210422", 752, 1388300, 750, 756, 745], ["20210423", 752, 1240659, 754, 754, 745], ["20210426", 765, 2834569, 757, 768, 753], ["20210427", 764, 1665152, 771, 771, 759], ["20210428", 751, 1537522, 763, 764, 750], ["20210429", 740, 2332304, 751, 758, 725], ["20210430", 738, 1746130, 741, 748, 730], ["20210503", 748, 1886435, 742, 754, 730], ["20210504", 752, 1743581, 753, 757, 733], ["20210506", 762, 4733947, 778, 778, 757], ["20210507", 770, 3016054, 762, 772, 757], ["20210510", 775, 4037934, 772, 787, 765], ["20210511", 776, 2997778, 774, 780, 765], ["20210512", 770, 2835784, 777, 782, 756], ["20210513", 769, 3402430, 765, 780, 735], ["20210514", 762, 1381959, 770, 773, 760], ["20210517", 749, 1907830, 762, 766, 745], ["20210518", 753, 888995, 749, 756, 743], ["20210520", 751, 903774, 755, 755, 746], ["20210521", 748, 802467, 751, 753, 747], ["20210524", 738, 1027964, 753, 753, 735], ["20210525", 746, 910748, 740, 750, 739], ["20210526", 757, 1592916, 750, 760, 747], ["20210527", 756, 816417, 758, 761, 750], ["20210528", 755, 980789, 755, 758, 751], ["20210531", 755, 1306843, 755, 761, 749], ["20210601", 764, 1819172, 763, 775, 756], ["20210602", 777, 3229818, 765, 779, 750], ["20210603", 772, 2543218, 786, 786, 770], ["20210604", 777, 5852622, 797, 798, 771], ["20210607", 772, 1679149, 778, 779, 771], ["20210608", 777, 1794305, 767, 777, 765], ["20210609", 797, 25518759, 777, 838, 770], ["20210610", 787, 8774272, 802, 819, 779], ["20210611", 793, 3034262, 790, 804, 780], ["20210614", 790, 1951892, 797, 801, 787], ["20210615", 785, 1999982, 790, 793, 777], ["20210616", 790, 1835972, 784, 793, 775], ["20210617", 793, 1550135, 782, 797, 782], ["20210618", 789, 1264986, 794, 797, 786], ["20210621", 778, 1912747, 784, 786, 775], ["20210622", 780, 1330107, 779, 783, 775], ["20210623", 767, 2447359, 784, 784, 760], ["20210624", 764, 1564446, 767, 770, 757], ["20210625", 770, 1102750, 765, 775, 763], ["20210628", 772, 1058114, 771, 775, 762], ["20210629", 768, 948439, 772, 772, 764], ["20210630", 765, 1192204, 769, 769, 761], ["20210701", 759, 1761755, 769, 769, 754], ["20210702", 750, 2994631, 761, 761, 746], ["20210705", 752, 1513849, 751, 755, 746], ["20210706", 762, 1319105, 757, 764, 751], ["20210707", 751, 1512734, 765, 765, 751], ["20210708", 737, 2779060, 759, 759, 736], ["20210709", 709, 5037632, 737, 737, 678], ["20210712", 715, 1521278, 711, 717, 708], ["20210713", 713, 1065442, 720, 722, 711], ["20210714", 704, 1533169, 713, 715, 703], ["20210715", 721, 1908324, 708, 721, 705], ["20210716", 712, 1110719, 721, 725, 683], ["20210719", 713, 1064347, 712, 717, 705], ["20210720", 704, 1641335, 711, 713, 700], ["20210721", 693, 2038850, 705, 710, 690], ["20210722", 690, 1661374, 696, 698, 687], ["20210723", 687, 1382734, 690, 692, 680], ["20210726", 680, 1281341, 687, 690, 680], ["20210727", 688, 1225236, 681, 693, 677], ["20210728", 683, 1171368, 690, 692, 679], ["20210729", 686, 612867, 683, 690, 681], ["20210730", 679, 1016241, 686, 687, 679], ["20210802", 682, 773879, 687, 687, 680], ["20210803", 679, 1094788, 685, 686, 675], ["20210804", 683, 1254001, 679, 685, 675], ["20210805", 687, 801299, 683, 689, 676], ["20210806", 687, 741514, 693, 693, 682], ["20210809", 685, 1680601, 695, 697, 684], ["20210810", 678, 958936, 690, 690, 677], ["20210811", 666, 2139775, 678, 680, 664], ["20210812", 659, 1589809, 666, 669, 657], ["20210813", 638, 2794172, 659, 663, 625], ["20210817", 615, 1959565, 638, 640, 607], ["20210818", 623, 1311740, 607, 635, 599], ["20210819", 608, 1792202, 634, 640, 602], ["20210820", 598, 1272281, 609, 617, 597], ["20210823", 605, 732465, 600, 610, 593], ["20210824", 624, 820903, 606, 625, 605], ["20210825", 625, 779807, 627, 638, 622], ["20210826", 510, 38758568, 483, 540, 471], ["20210827", 500, 6111666, 510, 510, 490], ["20210830", 483, 5901463, 500, 501, 481], ["20210831", 475, 5683285, 483, 488, 461], ["20210901", 488, 10312869, 472, 514, 465], ["20210902", 486, 2089023, 488, 493, 480], ["20210903", 488, 2012089, 489, 491, 481], ["20210906", 485, 1533122, 486, 488, 479], ["20210907", 492, 1765290, 485, 494, 484], ["20210908", 480, 1836043, 493, 494, 475], ["20210909", 476, 1120505, 480, 486, 470], ["20210910", 475, 1168153, 476, 478, 471], ["20210913", 467, 1257478, 476, 478, 463], ["20210914", 470, 1270897, 467, 476, 464], ["20210915", 468, 752651, 470, 474, 464], ["20210916", 460, 1932661, 468, 469, 456], ["20210917", 458, 1192378, 460, 460, 453], ["20210923", 464, 1235025, 450, 467, 450], ["20210924", 463, 915494, 468, 468, 459], ["20210927", 466, 1882096, 461, 480, 456], ["20210928", 470, 2348423, 466, 478, 461], ["20210929", 463, 1379957, 469, 478, 456], ["20210930", 463, 1027239, 463, 466, 458], ["20211001", 447, 1701367, 463, 463, 446], ["20211005", 430, 2303288, 446, 449, 426], ["20211006", 433, 1274983, 425, 440, 425], ["20211007", 458, 1630639, 433, 458, 412], ["20211008", 457, 903819, 458, 459, 446], ["20211012", 440, 686073, 447, 454, 440], ["20211013", 440, 475003, 435, 446, 434], ["20211014", 446, 1277877, 444, 450, 440], ["20211015", 459, 1591572, 450, 460, 448], ["20211018", 434, 2946277, 459, 475, 434], ["20211019", 434, 0, 0, 0, 0], ["20211020", 434, 0, 0, 0, 0], ["20211021", 434, 0, 0, 0, 0], ["20211022", 434, 0, 0, 0, 0], ["20211025", 434, 0, 0, 0, 0], ["20211026", 434, 0, 0, 0, 0], ["20211027", 434, 0, 0, 0, 0], ["20211028", 434, 0, 0, 0, 0], ["20211029", 434, 0, 0, 0, 0], ["20211101", 434, 0, 0, 0, 0], ["20211102", 434, 0, 0, 0, 0], ["20211103", 434, 0, 0, 0, 0], ["20211104", 1985, 1407579, 2190, 2200, 1980], ["20211105", 1815, 873518, 1905, 1960, 1805], ["20211108", 1705, 590932, 1815, 1820, 1685], ["20211109", 1745, 276465, 1705, 1765, 1705], ["20211110", 1735, 179911, 1745, 1750, 1700], ["20211111", 1690, 146144, 1735, 1760, 1690], ["20211112", 1725, 196442, 1690, 1770, 1690], ["20211115", 1740, 197260, 1755, 1755, 1725], ["20211116", 1720, 127377, 1740, 1750, 1695], ["20211117", 1660, 282479, 1705, 1720, 1645], ["20211118", 1630, 376906, 1645, 1655, 1590], ["20211119", 1605, 179898, 1630, 1665, 1590], ["20211122", 1595, 206467, 1610, 1625, 1590], ["20211123", 1630, 184299, 1620, 1630, 1595], ["20211124", 1650, 241355, 1625, 1670, 1620], ["20211125", 1640, 135641, 1640, 1660, 1625], ["20211126", 1575, 190156, 1640, 1650, 1565], ["20211129", 1490, 352289, 1570, 1570, 1475], ["20211130", 1400, 475595, 1490, 1495, 1385], ["20211201", 1390, 182109, 1380, 1410, 1360], ["20211202", 1445, 288421, 1390, 1480, 1390], ["20211203", 1440, 285895, 1455, 1455, 1400], ["20211206", 1475, 190096, 1450, 1490, 1435], ["20211207", 1475, 92881, 1480, 1490, 1460], ["20211208", 1475, 151398, 1545, 1545, 1470], ["20211209", 1470, 88517, 1490, 1500, 1460], ["20211210", 1480, 77692, 1460, 1485, 1450], ["20211213", 1490, 104505, 1490, 1510, 1480], ["20211214", 1480, 67226, 1500, 1500, 1470], ["20211215", 1460, 67231, 1495, 1495, 1460], ["20211216", 1450, 107515, 1480, 1490, 1400], ["20211217", 1445, 54641, 1450, 1470, 1425], ["20211220", 1420, 62503, 1445, 1450, 1410], ["20211221", 1200, 9692418, 1145, 1220, 1140], ["20211222", 1165, 1359511, 1210, 1215, 1150], ["20211223", 1160, 1341244, 1155, 1170, 1140], ["20211224", 1150, 1099954, 1160, 1170, 1130], ["20211227", 1165, 689979, 1145, 1165, 1140], ["20211228", 1150, 534994, 1160, 1165, 1140], ["20211229", 1160, 427846, 1155, 1170, 1140], ["20211230", 1160, 319286, 1165, 1170, 1155], ["20220103", 1180, 434623, 1160, 1185, 1160], ["20220104", 1180, 314744, 1185, 1185, 1165], ["20220105", 1180, 432448, 1180, 1185, 1165], ["20220106", 1200, 1297311, 1170, 1230, 1160], ["20220107", 1250, 1064665, 1210, 1265, 1205], ["20220110", 1225, 613777, 1260, 1270, 1205], ["20220111", 1200, 402008, 1225, 1235, 1190], ["20220112", 1225, 269046, 1200, 1230, 1190], ["20220113", 1235, 395640, 1225, 1245, 1220], ["20220114", 1215, 262406, 1235, 1235, 1210], ["20220117", 1170, 308244, 1215, 1215, 1160], ["20220118", 1160, 362412, 1155, 1205, 1120], ["20220119", 1160, 254205, 1125, 1170, 1125], ["20220120", 1165, 222347, 1165, 1185, 1140], ["20220121", 1200, 305981, 1165, 1205, 1165], ["20220124", 1155, 506093, 1190, 1200, 1155], ["20220125", 1150, 628115, 1155, 1170, 1120], ["20220126", 1165, 259062, 1145, 1180, 1145], ["20220127", 1145, 573199, 1165, 1170, 1110], ["20220128", 1155, 365769, 1145, 1165, 1115], ["20220203", 1195, 394872, 1160, 1210, 1160], ["20220204", 1260, 977026, 1185, 1270, 1185], ["20220207", 1295, 758571, 1260, 1295, 1240], ["20220208", 1295, 499803, 1295, 1320, 1270], ["20220209", 1335, 559775, 1295, 1340, 1295], ["20220210", 1305, 341303, 1335, 1350, 1305], ["20220211", 1285, 410701, 1300, 1310, 1255], ["20220214", 1285, 328584, 1280, 1295, 1245], ["20220215", 1255, 361900, 1275, 1325, 1255], ["20220216", 1310, 424789, 1290, 1325, 1265], ["20220217", 1300, 586386, 1330, 1350, 1265], ["20220218", 1320, 275544, 1270, 1325, 1265], ["20220221", 1295, 230704, 1315, 1315, 1285], ["20220222", 1280, 341176, 1285, 1305, 1260], ["20220223", 1290, 240881, 1290, 1315, 1275], ["20220224", 1240, 402244, 1295, 1300, 1230], ["20220225", 1250, 155030, 1250, 1270, 1240], ["20220228", 1260, 128692, 1270, 1270, 1240], ["20220302", 1300, 307175, 1265, 1305, 1250], ["20220303", 1300, 227989, 1320, 1320, 1290], ["20220304", 1305, 181787, 1300, 1315, 1280], ["20220307", 1290, 240215, 1305, 1310, 1275], ["20220308", 1255, 301499, 1265, 1280, 1250], ["20220310", 1255, 206156, 1280, 1280, 1250], ["20220311", 1280, 194337, 1265, 1280, 1245], ["20220314", 1280, 192753, 1280, 1300, 1265], ["20220315", 1260, 143865, 1280, 1280, 1255], ["20220316", 1260, 136473, 1270, 1280, 1255], ["20220317", 1200, 1326563, 1205, 1230, 1185], ["20220318", 1215, 366422, 1200, 1220, 1180], ["20220321", 1240, 301916, 1230, 1245, 1200], ["20220322", 1300, 733778, 1240, 1320, 1235], ["20220323", 1305, 391002, 1305, 1325, 1290], ["20220324", 1370, 6392702, 1310, 1470, 1280], ["20220325", 1415, 1732711, 1405, 1440, 1380], ["20220328", 1395, 750193, 1440, 1440, 1365], ["20220329", 1395, 514798, 1385, 1425, 1380], ["20220330", 1390, 403543, 1390, 1400, 1355], ["20220331", 1395, 369157, 1390, 1430, 1385], ["20220401", 1535, 11535878, 1395, 1700, 1385], ["20220404", 1600, 3746631, 1540, 1635, 1535], ["20220405", 1595, 1363379, 1610, 1615, 1555], ["20220406", 1600, 873921, 1575, 1615, 1545], ["20220407", 1550, 485556, 1600, 1600, 1545], ["20220408", 1510, 509904, 1570, 1570, 1470], ["20220411", 1565, 541433, 1535, 1580, 1475], ["20220412", 1505, 528366, 1565, 1565, 1485], ["20220413", 1515, 366790, 1505, 1535, 1485], ["20220414", 1530, 302017, 1520, 1540, 1490], ["20220415", 1575, 536811, 1530, 1585, 1510], ["20220418", 1940, 40993740, 1610, 2045, 1600], ["20220419", 2010, 15381255, 1940, 2025, 1835], ["20220420", 1905, 13951205, 2020, 2165, 1855], ["20220421", 1955, 11466778, 1900, 2055, 1860], ["20220422", 1960, 11142045, 1900, 2060, 1875], ["20220425", 2030, 15542653, 2010, 2180, 1990], ["20220426", 2110, 9209041, 2045, 2140, 1955], ["20220427", 2200, 65983042, 2415, 2740, 2120], ["20220428", 2015, 3127422, 2065, 2065, 2000], ["20220429", 2020, 1802543, 2015, 2020, 1950], ["20220502", 2180, 3926533, 2015, 2180, 2015], ["20220503", 2140, 14634427, 2500, 2500, 2115], ["20220504", 1985, 3632815, 2135, 2135, 1970], ["20220506", 1900, 2863117, 1970, 2025, 1865], ["20220509", 1935, 7266474, 2015, 2115, 1925], ["20220510", 1915, 2503684, 1930, 1990, 1820], ["20220511", 1870, 1922239, 1935, 1950, 1805], ["20220512", 1735, 2260866, 1870, 1910, 1695], ["20220513", 1715, 1454544, 1760, 1790, 1680], ["20220516", 1895, 5193685, 1720, 1940, 1720], ["20220517", 1800, 1641652, 1835, 1840, 1780], ["20220518", 1805, 1490857, 1800, 1835, 1750], ["20220519", 1790, 911119, 1750, 1825, 1750], ["20220520", 1815, 1637639, 1790, 1850, 1770], ["20220523", 1735, 1038705, 1805, 1805, 1710], ["20220524", 1975, 40123975, 1880, 2255, 1870], ["20220525", 2040, 20796618, 2115, 2265, 1990], ["20220526", 1960, 3244404, 2000, 2015, 1930], ["20220527", 2025, 9280124, 2030, 2110, 1965], ["20220530", 2115, 10082215, 2055, 2200, 2000], ["20220531", 2075, 3944938, 2130, 2135, 2020], ["20220602", 2050, 3500164, 2005, 2095, 1990], ["20220603", 2010, 1341147, 2060, 2065, 2000], ["20220607", 2010, 1303284, 2010, 2050, 1995], ["20220608", 1955, 962047, 1990, 2005, 1920], ["20220609", 1870, 1491177, 1935, 1945, 1830], ["20220610", 1865, 957000, 1850, 1905, 1815], ["20220613", 1915, 2903172, 1825, 1950, 1790], ["20220614", 1805, 1293518, 1855, 1865, 1790], ["20220615", 1720, 1499111, 1805, 1855, 1705], ["20220616", 1765, 1399742, 1745, 1835, 1725], ["20220617", 1705, 970799, 1730, 1790, 1675], ["20220620", 1635, 1314179, 1700, 1725, 1535], ["20220621", 1660, 632414, 1635, 1675, 1590], ["20220622", 1595, 977248, 1660, 1700, 1580], ["20220623", 1490, 1004458, 1545, 1590, 1465], ["20220624", 1550, 634202, 1450, 1560, 1450], ["20220627", 1625, 759768, 1555, 1650, 1550], ["20220628", 1615, 451894, 1625, 1650, 1585], ["20220629", 1635, 380328, 1595, 1640, 1575], ["20220630", 1575, 353962, 1635, 1640, 1570], ["20220701", 1515, 408824, 1575, 1600, 1500], ["20220704", 1505, 439952, 1500, 1550, 1455], ["20220705", 1550, 379513, 1500, 1555, 1500], ["20220706", 1510, 339089, 1555, 1560, 1485], ["20220707", 1550, 282801, 1515, 1550, 1510], ["20220708", 1585, 574126, 1555, 1620, 1535], ["20220711", 1585, 437339, 1620, 1620, 1555], ["20220712", 1530, 465283, 1585, 1610, 1515], ["20220713", 1525, 399954, 1520, 1535, 1485], ["20220714", 1505, 324333, 1485, 1530, 1485], ["20220715", 1440, 713027, 1520, 1530, 1410], ["20220718", 1425, 504890, 1435, 1460, 1420], ["20220719", 1410, 495568, 1435, 1435, 1395], ["20220720", 1420, 371643, 1420, 1450, 1415], ["20220721", 1405, 275770, 1420, 1420, 1400], ["20220722", 1420, 1364714, 1430, 1485, 1385], ["20220725", 1395, 294098, 1395, 1415, 1390], ["20220726", 1395, 240977, 1400, 1410, 1385], ["20220727", 1370, 460951, 1395, 1395, 1355], ["20220728", 1380, 354514, 1370, 1395, 1360], ["20220729", 1385, 314716, 1380, 1395, 1370], ["20220801", 1410, 468311, 1400, 1440, 1395], ["20220802", 1380, 377307, 1400, 1405, 1370], ["20220803", 1400, 312013, 1385, 1415, 1360], ["20220804", 1405, 319480, 1405, 1415, 1390], ["20220805", 1415, 346916, 1400, 1425, 1395], ["20220808", 1415, 297425, 1420, 1430, 1390], ["20220809", 1420, 761428, 1450, 1475, 1410], ["20220810", 1405, 220136, 1415, 1420, 1400], ["20220811", 1435, 422910, 1420, 1445, 1400], ["20220812", 1445, 285276, 1425, 1450, 1425], ["20220816", 1450, 499235, 1455, 1455, 1420], ["20220817", 1440, 265186, 1440, 1460, 1425], ["20220818", 1430, 180115, 1425, 1435, 1410], ["20220819", 1425, 521348, 1450, 1465, 1425], ["20220822", 1425, 368532, 1415, 1445, 1390], ["20220823", 1485, 1192024, 1425, 1510, 1425], ["20220824", 1455, 356623, 1490, 1490, 1450], ["20220825", 1470, 464388, 1515, 1520, 1460], ["20220826", 1480, 294247, 1485, 1500, 1465], ["20220829", 1425, 342904, 1415, 1455, 1390], ["20220830", 1435, 227294, 1420, 1445, 1420], ["20220831", 1470, 290381, 1435, 1490, 1420], ["20220901", 1440, 243207, 1475, 1475, 1425], ["20220902", 1430, 209279, 1430, 1445, 1400], ["20220905", 1420, 207690, 1405, 1420, 1390], ["20220906", 1415, 128855, 1410, 1425, 1390], ["20220907", 1370, 273013, 1410, 1410, 1350], ["20220908", 1375, 186291, 1370, 1405, 1370], ["20220913", 1405, 192860, 1380, 1410, 1380], ["20220914", 1380, 156650, 1375, 1400, 1355], ["20220915", 1410, 371885, 1400, 1450, 1350], ["20220916", 1380, 343578, 1390, 1415, 1370], ["20220919", 1325, 299635, 1365, 1385, 1325], ["20220920", 1355, 119240, 1340, 1355, 1330], ["20220921", 1340, 213251, 1330, 1385, 1305], ["20220922", 1370, 486685, 1305, 1400, 1290], ["20220923", 1300, 216576, 1350, 1370, 1295], ["20220926", 1180, 632093, 1280, 1300, 1165], ["20220927", 1165, 376109, 1170, 1200, 1130], ["20220928", 1155, 362370, 1175, 1205, 1100], ["20220929", 1155, 353367, 1165, 1235, 1150], ["20220930", 1170, 155339, 1130, 1170, 1120], ["20221004", 1190, 159066, 1170, 1195, 1155], ["20221005", 1210, 237119, 1205, 1220, 1180], ["20221006", 1240, 187065, 1220, 1245, 1210], ["20221007", 1255, 220579, 1240, 1290, 1230], ["20221011", 1200, 192499, 1220, 1250, 1185], ["20221012", 1220, 143099, 1180, 1220, 1175], ["20221013", 1155, 193591, 1200, 1215, 1155], ["20221014", 1220, 307516, 1165, 1235, 1165], ["20221017", 1230, 137817, 1220, 1240, 1180], ["20221018", 1235, 98262, 1245, 1255, 1220], ["20221019", 1245, 236786, 1260, 1300, 1225], ["20221020", 1230, 152777, 1245, 1260, 1210], ["20221021", 1215, 143568, 1210, 1235, 1195], ["20221024", 1220, 96006, 1215, 1235, 1210], ["20221025", 1235, 158239, 1270, 1270, 1230], ["20221026", 1230, 236097, 1250, 1260, 1220], ["20221027", 1240, 106365, 1240, 1255, 1230], ["20221028", 1240, 111364, 1225, 1245, 1225], ["20221031", 1295, 219126, 1235, 1300, 1235], ["20221101", 1300, 140628, 1285, 1305, 1265], ["20221102", 1300, 166151, 1290, 1315, 1280], ["20221103", 1355, 524716, 1310, 1365, 1310], ["20221104", 1455, 1931711, 1340, 1470, 1335], ["20221107", 1455, 736207, 1455, 1495, 1410], ["20221108", 1465, 324187, 1480, 1480, 1440], ["20221109", 1465, 236755, 1460, 1480, 1450], ["20221110", 1465, 519018, 1460, 1505, 1440], ["20221111", 1510, 611298, 1480, 1525, 1475], ["20221114", 1610, 1542704, 1550, 1610, 1525], ["20221115", 1535, 1552677, 1620, 1625, 1505], ["20221116", 1515, 917139, 1535, 1565, 1495], ["20221117", 1505, 953779, 1500, 1520, 1400], ["20221118", 1510, 1289286, 1525, 1550, 1475], ["20221121", 1535, 4623629, 1575, 1640, 1530], ["20221122", 1470, 951238, 1530, 1530, 1450], ["20221123", 1505, 858090, 1470, 1505, 1420], ["20221124", 1430, 1003925, 1515, 1515, 1425], ["20221125", 1350, 1305408, 1420, 1450, 1350], ["20221128", 1335, 607366, 1360, 1390, 1315], ["20221129", 1275, 911745, 1275, 1290, 1215], ["20221130", 1290, 356443, 1275, 1290, 1250], ["20221201", 1290, 614885, 1290, 1305, 1270], ["20221202", 1255, 403570, 1290, 1290, 1250], ["20221205", 1255, 592139, 1290, 1310, 1240], ["20221206", 1225, 297340, 1215, 1240, 1215], ["20221207", 1225, 201063, 1220, 1235, 1200], ["20221208", 1200, 234653, 1230, 1230, 1200], ["20221209", 1220, 160940, 1220, 1225, 1205], ["20221212", 1210, 199303, 1225, 1225, 1200], ["20221213", 1245, 329210, 1205, 1255, 1205], ["20221214", 1260, 290544, 1255, 1265, 1245], ["20221215", 1250, 126326, 1250, 1255, 1240], ["20221216", 1235, 132453, 1240, 1245, 1220], ["20221219", 1220, 119956, 1225, 1240, 1220], ["20221220", 1205, 187574, 1225, 1255, 1205], ["20221221", 1205, 120251, 1210, 1220, 1190], ["20221222", 1215, 99596, 1210, 1215, 1200], ["20221223", 1190, 206589, 1200, 1205, 1185], ["20221226", 1165, 291808, 1195, 1195, 1155], ["20221227", 1165, 146545, 1165, 1180, 1150], ["20221228", 1170, 156253, 1165, 1185, 1155], ["20221229", 1195, 285057, 1165, 1200, 1140], ["20230102", 1190, 119894, 1200, 1220, 1170], ["20230103", 1185, 235726, 1190, 1190, 1140], ["20230104", 1190, 129895, 1180, 1200, 1160], ["20230105", 1200, 152962, 1190, 1205, 1190], ["20230106", 1200, 270966, 1200, 1215, 1180], ["20230109", 1225, 203670, 1200, 1240, 1200], ["20230110", 1230, 136106, 1210, 1235, 1210], ["20230111", 1245, 304685, 1230, 1245, 1215], ["20230112", 1250, 306374, 1260, 1265, 1235], ["20230113", 1240, 240856, 1250, 1265, 1235], ["20230116", 1260, 255891, 1250, 1265, 1240], ["20230117", 1255, 112809, 1260, 1265, 1245], ["20230118", 1230, 131251, 1255, 1255, 1220], ["20230119", 1225, 117596, 1220, 1250, 1220], ["20230120", 1240, 171472, 1220, 1250, 1220], ["20230125", 1255, 178810, 1249, 1261, 1242], ["20230126", 1269, 257259, 1260, 1276, 1257], ["20230127", 1288, 232535, 1270, 1289, 1268], ["20230130", 1300, 284707, 1288, 1303, 1287], ["20230131", 1323, 430634, 1305, 1328, 1297], ["20230201", 1315, 328697, 1336, 1336, 1301], ["20230202", 1337, 196710, 1319, 1341, 1316], ["20230203", 1343, 151897, 1343, 1347, 1330], ["20230206", 1367, 384138, 1343, 1369, 1338], ["20230207", 1396, 400502, 1367, 1396, 1367], ["20230208", 1356, 495899, 1393, 1410, 1350], ["20230209", 1362, 177827, 1365, 1382, 1351], ["20230210", 1325, 339757, 1363, 1368, 1314], ["20230213", 1337, 187018, 1325, 1338, 1313], ["20230214", 1317, 204624, 1330, 1348, 1313], ["20230215", 1306, 198272, 1327, 1334, 1305], ["20230216", 1310, 114623, 1315, 1322, 1302], ["20230217", 1289, 235166, 1306, 1306, 1287], ["20230220", 1327, 250691, 1289, 1330, 1282], ["20230221", 1349, 175439, 1334, 1349, 1321], ["20230222", 1362, 277473, 1335, 1369, 1330], ["20230223", 1349, 192867, 1365, 1374, 1349], ["20230224", 1322, 238183, 1351, 1355, 1282], ["20230227", 1330, 182193, 1322, 1342, 1302], ["20230228", 1350, 193911, 1332, 1362, 1332], ["20230302", 1380, 286204, 1350, 1380, 1344], ["20230303", 1410, 585129, 1381, 1419, 1381], ["20230306", 1399, 348018, 1422, 1432, 1391], ["20230307", 1420, 231561, 1425, 1429, 1387], ["20230308", 1411, 224910, 1411, 1426, 1397], ["20230309", 1396, 210426, 1417, 1425, 1390], ["20230310", 1354, 270663, 1400, 1400, 1343], ["20230313", 1342, 512241, 1353, 1353, 1282], ["20230314", 1282, 387744, 1348, 1379, 1280], ["20230315", 1325, 273357, 1286, 1385, 1286], ["20230316", 1300, 152552, 1325, 1325, 1290], ["20230317", 1324, 126797, 1311, 1329, 1298], ["20230320", 1320, 153419, 1327, 1347, 1315], ["20230321", 1305, 171030, 1328, 1328, 1303], ["20230322", 1300, 156642, 1307, 1313, 1294], ["20230323", 1295, 241394, 1300, 1303, 1285], ["20230324", 1299, 192214, 1290, 1301, 1279], ["20230327", 1297, 167533, 1300, 1304, 1275], ["20230328", 1319, 217243, 1275, 1340, 1275], ["20230329", 1316, 123130, 1319, 1327, 1300], ["20230330", 1329, 164857, 1316, 1330, 1312], ["20230331", 1351, 297162, 1322, 1357, 1322], ["20230403", 1401, 379398, 1355, 1403, 1353], ["20230404", 1383, 283591, 1401, 1414, 1381], ["20230405", 1392, 189201, 1383, 1400, 1379], ["20230406", 1353, 231593, 1399, 1399, 1337], ["20230407", 1357, 127849, 1357, 1373, 1345], ["20230410", 1336, 271309, 1357, 1358, 1336], ["20230411", 1354, 284430, 1346, 1354, 1320], ["20230412", 1372, 221001, 1354, 1383, 1354], ["20230413", 1382, 135922, 1374, 1386, 1367], ["20230414", 1392, 181989, 1389, 1398, 1382], ["20230417", 1388, 166568, 1392, 1398, 1379], ["20230418", 1387, 188298, 1385, 1388, 1370], ["20230419", 1394, 216690, 1387, 1397, 1375], ["20230420", 1395, 381575, 1395, 1418, 1382], ["20230421", 1500, 2942058, 1409, 1506, 1405], ["20230424", 1385, 1878857, 1508, 1510, 1360], ["20230425", 1341, 682753, 1390, 1390, 1300], ["20230426", 1399, 595046, 1312, 1424, 1312], ["20230427", 1358, 325938, 1365, 1400, 1344], ["20230428", 1370, 344335, 1370, 1411, 1340], ["20230502", 1365, 164364, 1370, 1388, 1361], ["20230503", 1345, 258526, 1360, 1373, 1342], ["20230504", 1329, 260297, 1345, 1349, 1326], ["20230508", 1362, 262908, 1331, 1380, 1328], ["20230509", 1352, 216917, 1365, 1390, 1350], ["20230510", 1338, 189715, 1382, 1382, 1334], ["20230511", 1378, 2036577, 1380, 1498, 1360], ["20230512", 1424, 1034620, 1399, 1450, 1358], ["20230515", 1393, 656959, 1400, 1420, 1371], ["20230516", 1408, 5897615, 1388, 1509, 1379], ["20230517", 1445, 1818413, 1477, 1480, 1420], ["20230518", 1477, 909787, 1448, 1479, 1430], ["20230519", 1458, 509670, 1478, 1480, 1438], ["20230522", 1510, 4893911, 1502, 1598, 1481], ["20230523", 1472, 846900, 1521, 1525, 1400], ["20230524", 1499, 1181547, 1472, 1518, 1460], ["20230525", 1456, 565382, 1485, 1495, 1453], ["20230526", 1428, 443180, 1432, 1457, 1420], ["20230530", 1400, 542737, 1449, 1449, 1399], ["20230531", 1405, 475868, 1399, 1424, 1383], ["20230601", 1387, 518803, 1400, 1400, 1385], ["20230602", 1387, 266822, 1385, 1398, 1382], ["20230605", 1391, 290172, 1386, 1404, 1381], ["20230607", 1471, 7586165, 1391, 1570, 1391], ["20230608", 1479, 2037290, 1473, 1529, 1467], ["20230609", 1475, 809417, 1479, 1494, 1465], ["20230612", 1541, 4484014, 1500, 1556, 1481], ["20230613", 1541, 3420547, 1616, 1632, 1539], ["20230614", 1570, 2904056, 1549, 1603, 1523], ["20230615", 1574, 2340646, 1570, 1599, 1540], ["20230616", 1560, 1019274, 1582, 1586, 1557], ["20230619", 1542, 682243, 1560, 1570, 1528], ["20230620", 1514, 781112, 1550, 1550, 1504], ["20230621", 1497, 577094, 1505, 1527, 1492], ["20230622", 1520, 707860, 1482, 1545, 1481], ["20230623", 1503, 391880, 1544, 1544, 1490], ["20230626", 1530, 454994, 1524, 1531, 1490], ["20230627", 1515, 354891, 1517, 1544, 1497], ["20230628", 1505, 223780, 1515, 1523, 1500], ["20230629", 1456, 644908, 1519, 1519, 1450], ["20230630", 1468, 426611, 1456, 1490, 1446], ["20230703", 1462, 259003, 1458, 1483, 1451], ["20230704", 1530, 902620, 1462, 1530, 1461], ["20230705", 1478, 653151, 1529, 1550, 1477], ["20230706", 1462, 413032, 1462, 1491, 1452], ["20230707", 1436, 526163, 1460, 1463, 1430], ["20230710", 1404, 487198, 1436, 1451, 1400], ["20230711", 1359, 1120155, 1404, 1425, 1329], ["20230712", 1335, 449601, 1359, 1359, 1331], ["20230713", 1345, 304106, 1332, 1348, 1321], ["20230714", 1329, 460508, 1345, 1348, 1317], ["20230717", 1310, 361005, 1331, 1341, 1304], ["20230718", 1341, 1443939, 1319, 1399, 1310], ["20230719", 1330, 433231, 1351, 1383, 1329], ["20230720", 1325, 171262, 1320, 1346, 1315], ["20230721", 1287, 520019, 1327, 1327, 1287], ["20230724", 1206, 838730, 1287, 1300, 1195], ["20230725", 1202, 376301, 1249, 1249, 1195], ["20230726", 1121, 2224131, 1201, 1210, 1003], ["20230727", 1134, 437939, 1156, 1156, 1063], ["20230728", 1145, 241470, 1106, 1150, 1081], ["20230731", 1147, 205842, 1150, 1152, 1135], ["20230801", 1154, 181604, 1147, 1160, 1144], ["20230802", 1149, 181355, 1154, 1165, 1144], ["20230803", 1150, 183272, 1131, 1155, 1115], ["20230804", 1173, 230845, 1148, 1174, 1137], ["20230807", 1168, 148960, 1173, 1177, 1145], ["20230808", 1150, 188594, 1168, 1173, 1140], ["20230809", 1160, 146865, 1161, 1170, 1151], ["20230810", 1170, 226406, 1168, 1188, 1157], ["20230811", 1187, 353010, 1170, 1188, 1163], ["20230814", 1188, 139843, 1193, 1199, 1176], ["20230816", 1151, 267343, 1188, 1188, 1080], ["20230817", 1158, 174197, 1117, 1170, 1117], ["20230818", 1136, 109167, 1153, 1156, 1122], ["20230821", 1174, 292878, 1136, 1179, 1126], ["20230822", 1217, 21613944, 1260, 1448, 1163], ["20230823", 1342, 4960465, 1263, 1350, 1215], ["20230824", 1274, 2761740, 1353, 1368, 1250], ["20230825", 1430, 50769805, 1500, 1656, 1330], ["20230828", 1380, 5913951, 1444, 1449, 1363], ["20230829", 1321, 3131413, 1357, 1377, 1311], ["20230830", 1287, 1819682, 1315, 1316, 1277], ["20230831", 1241, 1441218, 1280, 1280, 1236], ["20230901", 1220, 1236414, 1233, 1248, 1210], ["20230904", 1209, 712241, 1220, 1223, 1186], ["20230905", 1193, 556980, 1201, 1213, 1185], ["20230906", 1183, 578766, 1195, 1201, 1179], ["20230907", 1182, 535902, 1171, 1191, 1165], ["20230908", 1202, 1054265, 1178, 1237, 1178], ["20230911", 1186, 382410, 1200, 1201, 1175], ["20230912", 1170, 446448, 1178, 1191, 1163], ["20230913", 1163, 351844, 1175, 1180, 1161], ["20230914", 1169, 175502, 1170, 1175, 1161], ["20230915", 1182, 172332, 1172, 1182, 1170], ["20230918", 1166, 186486, 1183, 1188, 1164], ["20230919", 1159, 202191, 1161, 1168, 1157], ["20230920", 1153, 229175, 1158, 1166, 1151], ["20230921", 1122, 414536, 1153, 1163, 1115], ["20230922", 1117, 270343, 1113, 1131, 1105], ["20230925", 1114, 261216, 1093, 1136, 1093], ["20230926", 1118, 172595, 1114, 1137, 1114], ["20230927", 1131, 109563, 1118, 1131, 1110], ["20231004", 1115, 215945, 1111, 1131, 1099], ["20231005", 1108, 221483, 1115, 1125, 1100], ["20231006", 1105, 115396, 1095, 1126, 1095], ["20231010", 1094, 330518, 1110, 1113, 1091], ["20231011", 1106, 162296, 1090, 1115, 1090], ["20231012", 1104, 132847, 1112, 1112, 1103], ["20231013", 1115, 211036, 1104, 1130, 1103], ["20231016", 1102, 140879, 1110, 1115, 1100], ["20231017", 1101, 100835, 1101, 1109, 1100], ["20231018", 1092, 143791, 1091, 1106, 1091], ["20231019", 1071, 193036, 1092, 1094, 1068], ["20231020", 1046, 286578, 1071, 1071, 1030], ["20231023", 1089, 2097344, 1150, 1220, 1082], ["20231024", 1067, 410488, 1120, 1120, 1039], ["20231025", 1109, 2622324, 1080, 1180, 1080], ["20231026", 1078, 17168718, 1198, 1280, 1050], ["20231027", 1064, 1308244, 1081, 1099, 1040], ["20231030", 1080, 498924, 1068, 1082, 1054], ["20231031", 1060, 445710, 1080, 1088, 1056], ["20231101", 1078, 330970, 1072, 1091, 1062], ["20231102", 1091, 409052, 1078, 1100, 1076], ["20231103", 1092, 296378, 1102, 1102, 1075], ["20231106", 1090, 386777, 1093, 1100, 1083], ["20231107", 1073, 267358, 1090, 1103, 1052], ["20231108", 1073, 234603, 1065, 1093, 1065], ["20231109", 1059, 327354, 1070, 1084, 1058], ["20231110", 1051, 288314, 1059, 1062, 1046], ["20231113", 1046, 239814, 1053, 1061, 1042], ["20231114", 1064, 127112, 1042, 1069, 1042], ["20231115", 1085, 211615, 1072, 1090, 1072], ["20231116", 1083, 143672, 1085, 1093, 1076], ["20231117", 1072, 157248, 1090, 1091, 1060], ["20231120", 1078, 122799, 1066, 1082, 1061], ["20231121", 1086, 302230, 1065, 1094, 1065], ["20231122", 1085, 119838, 1086, 1092, 1077], ["20231123", 1088, 120369, 1090, 1090, 1080], ["20231124", 1080, 92570, 1085, 1087, 1074], ["20231127", 1067, 132491, 1080, 1080, 1065], ["20231128", 1068, 80362, 1070, 1073, 1061], ["20231129", 1059, 188576, 1072, 1072, 1054], ["20231130", 1064, 85358, 1064, 1065, 1058], ["20231201", 1081, 331328, 1067, 1085, 1060], ["20231204", 1098, 520557, 1080, 1111, 1074], ["20231205", 1087, 188670, 1098, 1110, 1086], ["20231206", 1099, 140076, 1087, 1101, 1081], ["20231207", 1086, 145909, 1099, 1100, 1080], ["20231208", 1102, 291442, 1086, 1119, 1076], ["20231211", 1125, 275599, 1102, 1128, 1102], ["20231212", 1120, 171317, 1125, 1125, 1112], ["20231213", 1109, 158677, 1119, 1125, 1108], ["20231214", 1102, 242450, 1111, 1118, 1098], ["20231215", 1112, 119446, 1102, 1116, 1102], ["20231218", 1113, 147396, 1112, 1123, 1110], ["20231219", 1128, 753013, 1123, 1166, 1115], ["20231220", 1157, 1160846, 1130, 1191, 1130], ["20231221", 1151, 386543, 1158, 1182, 1139], ["20231222", 1156, 307198, 1151, 1165, 1129], ["20231226", 1148, 230758, 1160, 1173, 1132], ["20231227", 1150, 207798, 1132, 1160, 1132], ["20231228", 1160, 247221, 1161, 1161, 1145], ["20240102", 1199, 484474, 1160, 1199, 1160], ["20240103", 1202, 323740, 1199, 1217, 1185], ["20240104", 1211, 374375, 1202, 1220, 1188], ["20240105", 1203, 155188, 1200, 1216, 1196], ["20240108", 1206, 300170, 1203, 1213, 1200], ["20240109", 1234, 335773, 1206, 1237, 1202], ["20240110", 1215, 233677, 1234, 1240, 1213], ["20240111", 1234, 216253, 1224, 1239, 1216], ["20240112", 1222, 302072, 1232, 1240, 1215], ["20240115", 1224, 216110, 1220, 1234, 1192], ["20240116", 1221, 178772, 1211, 1231, 1211], ["20240117", 1230, 1742105, 1220, 1320, 1200], ["20240118", 1226, 317534, 1235, 1248, 1216], ["20240119", 1230, 335503, 1226, 1244, 1201], ["20240122", 1210, 217985, 1250, 1275, 1206], ["20240123", 1204, 120251, 1210, 1223, 1202], ["20240124", 1195, 513329, 1204, 1209, 1168], ["20240125", 1187, 234603, 1190, 1190, 1162], ["20240126", 1184, 109500, 1187, 1192, 1178], ["20240129", 1183, 185668, 1185, 1189, 1164], ["20240130", 1187, 130350, 1176, 1196, 1175], ["20240131", 1170, 153907, 1180, 1198, 1165], ["20240201", 1180, 195277, 1170, 1189, 1164], ["20240202", 1182, 111723, 1188, 1188, 1179], ["20240205", 1183, 84611, 1182, 1194, 1176], ["20240206", 1171, 174327, 1185, 1191, 1140], ["20240207", 1170, 119174, 1165, 1183, 1156], ["20240208", 1207, 281020, 1170, 1211, 1158], ["20240213", 1190, 158627, 1207, 1207, 1187], ["20240214", 1195, 168665, 1210, 1210, 1190], ["20240215", 1193, 100760, 1195, 1205, 1190], ["20240216", 1194, 90608, 1191, 1198, 1187], ["20240219", 1199, 105864, 1229, 1229, 1194], ["20240220", 1205, 158736, 1190, 1211, 1190], ["20240221", 1219, 183786, 1205, 1220, 1200], ["20240222", 1205, 116602, 1207, 1219, 1199], ["20240223", 1200, 108520, 1203, 1205, 1195], ["20240226", 1193, 77192, 1200, 1210, 1188], ["20240227", 1182, 160086, 1185, 1197, 1182], ["20240228", 1184, 117884, 1183, 1184, 1175], ["20240229", 1178, 97695, 1177, 1191, 1175], ["20240304", 1183, 111229, 1178, 1188, 1175], ["20240305", 1170, 147681, 1183, 1184, 1170], ["20240306", 1171, 121111, 1170, 1182, 1163], ["20240307", 1157, 159732, 1171, 1173, 1155], ["20240308", 1167, 93999, 1157, 1178, 1157], ["20240311", 1167, 57096, 1167, 1179, 1163], ["20240312", 1152, 133126, 1167, 1168, 1150], ["20240313", 1150, 86510, 1144, 1157, 1144], ["20240314", 1139, 155670, 1150, 1150, 1129], ["20240315", 1139, 89407, 1155, 1155, 1131], ["20240318", 1148, 136611, 1139, 1156, 1137], ["20240319", 1145, 72688, 1158, 1158, 1133], ["20240320", 1165, 176273, 1145, 1210, 1143], ["20240321", 1165, 106695, 1180, 1180, 1161], ["20240322", 1171, 121285, 1162, 1177, 1157], ["20240325", 1202, 259633, 1171, 1215, 1170], ["20240326", 1198, 112741, 1202, 1215, 1183], ["20240327", 1188, 194310, 1200, 1200, 1145], ["20240328", 1177, 124171, 1188, 1190, 1170], ["20240329", 1180, 90795, 1175, 1188, 1174], ["20240401", 1193, 169396, 1178, 1193, 1169], ["20240402", 1180, 99648, 1193, 1193, 1175], ["20240403", 1180, 175780, 1173, 1182, 1160], ["20240404", 1174, 93129, 1172, 1190, 1168], ["20240405", 1163, 132173, 1170, 1174, 1158], ["20240408", 1157, 131309, 1163, 1164, 1149], ["20240409", 1150, 86244, 1157, 1168, 1150], ["20240411", 1143, 92226, 1150, 1150, 1138], ["20240412", 1140, 98152, 1143, 1153, 1137], ["20240415", 1119, 247774, 1095, 1145, 1095], ["20240416", 1091, 314875, 1119, 1128, 1084], ["20240417", 1091, 137153, 1098, 1100, 1078], ["20240418", 1106, 113398, 1091, 1109, 1081], ["20240419", 1091, 184214, 1106, 1120, 1078], ["20240422", 1090, 108307, 1084, 1102, 1077], ["20240423", 1089, 94420, 1090, 1110, 1088], ["20240424", 1101, 107123, 1089, 1101, 1089], ["20240425", 1120, 157122, 1103, 1139, 1101], ["20240426", 1114, 86010, 1120, 1140, 1114], ["20240429", 1124, 174182, 1112, 1131, 1102], ["20240430", 1140, 166137, 1109, 1143, 1109], ["20240502", 1141, 203326, 1140, 1157, 1130], ["20240503", 1150, 223332, 1141, 1155, 1135], ["20240507", 1148, 139467, 1156, 1156, 1133], ["20240508", 1243, 1543234, 1148, 1243, 1147], ["20240509", 1190, 714568, 1210, 1217, 1190], ["20240510", 1219, 867757, 1200, 1243, 1200], ["20240513", 1221, 414195, 1208, 1230, 1202], ["20240514", 1210, 338979, 1202, 1221, 1198], ["20240516", 1203, 204004, 1210, 1210, 1194], ["20240517", 1212, 568625, 1201, 1235, 1199], ["20240520", 1208, 361734, 1231, 1231, 1206], ["20240521", 1189, 259823, 1211, 1219, 1181], ["20240522", 1200, 268800, 1195, 1216, 1189], ["20240523", 1200, 182311, 1195, 1205, 1176], ["20240524", 1203, 928292, 1195, 1253, 1177], ["20240527", 1212, 293879, 1212, 1222, 1201], ["20240528", 1213, 216365, 1212, 1221, 1206], ["20240529", 1205, 198247, 1212, 1215, 1198], ["20240530", 1176, 240284, 1199, 1207, 1176], ["20240531", 1198, 123856, 1175, 1207, 1175], ["20240603", 1201, 141201, 1198, 1210, 1181], ["20240604", 1180, 206722, 1201, 1201, 1177], ["20240605", 1170, 155717, 1175, 1192, 1167], ["20240607", 1182, 124507, 1170, 1182, 1170], ["20240610", 1225, 535818, 1200, 1245, 1170], ["20240611", 1208, 2357265, 1250, 1275, 1203], ["20240612", 1262, 25492118, 1216, 1440, 1210], ["20240613", 1240, 2192562, 1262, 1274, 1205], ["20240614", 1277, 3421720, 1241, 1288, 1221], ["20240617", 1275, 3546708, 1294, 1330, 1275], ["20240618", 1262, 3552933, 1274, 1348, 1252], ["20240619", 1239, 826185, 1263, 1268, 1220], ["20240620", 1228, 492398, 1240, 1248, 1220], ["20240621", 1217, 521700, 1222, 1238, 1200], ["20240624", 1197, 478901, 1218, 1224, 1191], ["20240625", 1187, 353177, 1206, 1214, 1176], ["20240626", 1165, 497752, 1187, 1187, 1155], ["20240627", 1127, 576532, 1158, 1160, 1125], ["20240628", 1147, 299322, 1128, 1153, 1121], ["20240701", 1136, 166518, 1140, 1147, 1131], ["20240702", 1115, 264689, 1136, 1136, 1111], ["20240703", 1095, 320903, 1115, 1118, 1090], ["20240704", 1122, 334359, 1095, 1156, 1094], ["20240705", 1119, 162342, 1111, 1124, 1108], ["20240708", 1144, 781917, 1180, 1180, 1138], ["20240709", 1137, 202943, 1144, 1150, 1125], ["20240710", 1142, 205880, 1138, 1146, 1129], ["20240711", 1135, 176856, 1142, 1150, 1133], ["20240712", 1131, 163516, 1135, 1142, 1126], ["20240715", 1118, 321428, 1134, 1134, 1111], ["20240716", 1106, 257976, 1140, 1140, 1100], ["20240717", 1106, 213238, 1106, 1110, 1091], ["20240718", 1094, 204986, 1100, 1105, 1090], ["20240719", 1100, 220118, 1090, 1128, 1085], ["20240722", 1114, 484512, 1101, 1137, 1090], ["20240723", 1100, 258940, 1109, 1118, 1096], ["20240724", 1097, 124556, 1100, 1112, 1091], ["20240725", 1085, 278478, 1095, 1095, 1066], ["20240726", 1078, 133671, 1075, 1087, 1070], ["20240729", 1073, 80090, 1078, 1091, 1069], ["20240730", 1051, 290258, 1070, 1070, 1047], ["20240731", 1068, 181675, 1042, 1071, 1042], ["20240801", 1072, 69898, 1069, 1078, 1065], ["20240802", 1043, 288552, 1054, 1064, 1040], ["20240805", 1039, 803989, 1010, 1043, 1000], ["20240806", 1040, 276211, 1003, 1049, 1003], ["20240807", 1041, 113050, 1035, 1055, 1033], ["20240808", 1028, 91575, 1035, 1041, 1019], ["20240809", 1043, 85410, 1017, 1043, 1017], ["20240812", 1050, 80275, 1061, 1061, 1030], ["20240813", 1051, 113287, 1050, 1057, 1033], ["20240814", 1037, 380209, 1051, 1056, 1030], ["20240816", 1024, 296412, 1046, 1046, 1010], ["20240819", 1017, 74312, 1012, 1024, 1012], ["20240820", 1024, 80400, 1022, 1025, 1010], ["20240821", 1017, 69903, 1024, 1024, 1015], ["20240822", 1011, 100177, 1015, 1018, 1005], ["20240823", 1014, 89906, 1010, 1015, 1002], ["20240826", 1008, 42549, 1014, 1014, 1007], ["20240827", 1003, 117784, 1008, 1010, 1002], ["20240828", 1007, 73949, 1006, 1009, 1003], ["20240829", 1008, 116615, 1007, 1014, 1003], ["20240830", 1015, 37726, 1010, 1020, 1010], ["20240902", 1009, 92312, 1015, 1017, 1000], ["20240903", 1004, 96802, 1002, 1008, 1000], ["20240904", 993, 222390, 1000, 1001, 983], ["20240905", 980, 175203, 993, 995, 978], ["20240906", 949, 177043, 984, 984, 948], ["20240909", 939, 104188, 947, 948, 930], ["20240910", 944, 60762, 937, 950, 936], ["20240911", 935, 63956, 944, 956, 935], ["20240912", 940, 55608, 939, 943, 932], ["20240913", 954, 77832, 944, 955, 941], ["20240919", 950, 43288, 968, 968, 946], ["20240920", 950, 185919, 960, 980, 946], ["20240923", 938, 87931, 950, 957, 928], ["20240924", 944, 36081, 938, 945, 935], ["20240925", 947, 66439, 945, 956, 944], ["20240926", 949, 93505, 946, 951, 944], ["20240927", 975, 164181, 949, 979, 947], ["20240930", 960, 88949, 970, 997, 955], ["20241002", 953, 80146, 960, 960, 948], ["20241004", 951, 27604, 956, 956, 948], ["20241007", 953, 66909, 950, 954, 943], ["20241008", 948, 523236, 953, 1048, 947], ["20241010", 951, 55737, 948, 959, 945], ["20241011", 941, 151440, 954, 955, 938], ["20241014", 941, 66445, 945, 946, 937], ["20241015", 943, 274814, 941, 945, 938], ["20241016", 951, 15619686, 1030, 1220, 950], ["20241017", 952, 695100, 953, 970, 942], ["20241018", 944, 557362, 957, 959, 944], ["20241021", 949, 246039, 950, 953, 942], ["20241022", 929, 399357, 944, 947, 925], ["20241023", 926, 247352, 929, 930, 915], ["20241024", 919, 131996, 921, 924, 917], ["20241025", 916, 169395, 918, 927, 913], ["20241028", 921, 154648, 916, 922, 912], ["20241029", 923, 135932, 921, 934, 921], ["20241030", 924, 90929, 923, 928, 921], ["20241031", 927, 194528, 930, 941, 923], ["20241101", 922, 84302, 927, 927, 916], ["20241104", 925, 78460, 918, 930, 918], ["20241105", 925, 74450, 924, 928, 921], ["20241106", 920, 109712, 921, 926, 919], ["20241107", 920, 107095, 920, 924, 914], ["20241108", 920, 100880, 915, 924, 915], ["20241111", 898, 222121, 919, 920, 874], ["20241112", 870, 320734, 899, 904, 850], ["20241113", 837, 221079, 870, 871, 830], ["20241114", 834, 133572, 837, 860, 830], ["20241115", 864, 155804, 840, 864, 821], ["20241118", 863, 66081, 864, 865, 855], ["20241119", 865, 59100, 863, 869, 857], ["20241120", 873, 60236, 859, 880, 859], ["20241121", 872, 48048, 875, 882, 868], ["20241122", 872, 59771, 867, 883, 866], ["20241125", 876, 83249, 881, 890, 871], ["20241126", 872, 80860, 876, 885, 868], ["20241127", 873, 68103, 872, 879, 869], ["20241128", 886, 84104, 860, 887, 860], ["20241129", 874, 82208, 886, 886, 874], ["20241202", 865, 62533, 872, 876, 862], ["20241203", 866, 57004, 865, 873, 862], ["20241204", 843, 189902, 854, 865, 839], ["20241205", 833, 97674, 852, 852, 829], ["20241206", 819, 118726, 833, 833, 807], ["20241209", 790, 167699, 807, 816, 780], ["20241210", 820, 98459, 787, 820, 786], ["20241211", 854, 75086, 829, 855, 820], ["20241212", 836, 71590, 855, 860, 836], ["20241213", 845, 90658, 847, 847, 837], ["20241216", 848, 104386, 836, 855, 836], ["20241217", 851, 81722, 849, 855, 844], ["20241218", 854, 59124, 850, 858, 847], ["20241219", 847, 77019, 854, 860, 845], ["20241220", 846, 114791, 852, 852, 835], ["20241223", 841, 51872, 841, 850, 835], ["20241224", 840, 25135, 841, 849, 838], ["20241226", 837, 48787, 840, 847, 832], ["20241227", 827, 82638, 832, 846, 825], ["20241230", 825, 70445, 824, 834, 821], ["20250102", 824, 78221, 825, 830, 818], ["20250103", 827, 88430, 824, 831, 820], ["20250106", 839, 97747, 831, 839, 829], ["20250107", 849, 138957, 836, 855, 836], ["20250108", 854, 41487, 849, 857, 847], ["20250109", 851, 62136, 855, 862, 845], ["20250110", 855, 58351, 853, 856, 839], ["20250113", 849, 80244, 854, 855, 835], ["20250114", 845, 79303, 851, 853, 842], ["20250115", 842, 57361, 847, 849, 840], ["20250116", 846, 71604, 842, 852, 842], ["20250117", 849, 41277, 846, 852, 840], ["20250120", 847, 65399, 841, 854, 841], ["20250121", 852, 60726, 847, 853, 845], ["20250122", 848, 61765, 860, 860, 848], ["20250123", 850, 123580, 847, 851, 845], ["20250124", 848, 62232, 850, 854, 846], ["20250131", 851, 53836, 848, 857, 846], ["20250203", 845, 78523, 853, 853, 845], ["20250204", 845, 69121, 845, 852, 840], ["20250205", 849, 85903, 845, 850, 843], ["20250206", 853, 79743, 852, 856, 849], ["20250207", 865, 93583, 855, 870, 853], ["20250210", 866, 122228, 852, 874, 852], ["20250211", 870, 57371, 858, 878, 858], ["20250212", 867, 52312, 871, 877, 865], ["20250213", 875, 61432, 864, 878, 863], ["20250214", 875, 75594, 875, 876, 867], ["20250217", 883, 128800, 882, 884, 870], ["20250218", 881, 80333, 879, 889, 876], ["20250219", 878, 90505, 882, 885, 875], ["20250220", 874, 121023, 880, 884, 874], ["20250221", 873, 46888, 884, 884, 870], ["20250224", 876, 79947, 880, 880, 869], ["20250225", 868, 194099, 875, 878, 858], ["20250226", 871, 56343, 870, 875, 867], ["20250227", 864, 40425, 874, 874, 858], ["20250228", 858, 99112, 867, 867, 854], ["20250304", 849, 314044, 850, 910, 846], ["20250305", 855, 62858, 841, 855, 841], ["20250306", 853, 40037, 875, 875, 852], ["20250307", 865, 80368, 863, 870, 847], ["20250310", 853, 170990, 873, 889, 853], ["20250311", 861, 307892, 853, 887, 853], ["20250312", 863, 78248, 859, 870, 855], ["20250313", 869, 86097, 863, 878, 863], ["20250314", 878, 152940, 869, 884, 869], ["20250317", 882, 251350, 882, 893, 881], ["20250318", 882, 83339, 882, 892, 879], ["20250319", 880, 64661, 888, 888, 880], ["20250320", 883, 74106, 880, 888, 876], ["20250321", 886, 109007, 884, 888, 882], ["20250324", 890, 110185, 886, 893, 884], ["20250325", 889, 80044, 890, 893, 885], ["20250326", 889, 66814, 889, 893, 888], ["20250327", 890, 53704, 889, 892, 889], ["20250328", 885, 62467, 891, 891, 885], ["20250331", 858, 136321, 889, 889, 856], ["20250401", 865, 73261, 857, 889, 856], ["20250402", 851, 59219, 873, 880, 851], ["20250403", 864, 23105, 850, 870, 849], ["20250404", 868, 45299, 850, 874, 850], ["20250407", 842, 118467, 861, 864, 834], ["20250408", 855, 240352, 842, 881, 796], ["20250409", 828, 96349, 848, 856, 800], ["20250410", 854, 81257, 850, 870, 835], ["20250411", 857, 105907, 854, 870, 850], ["20250414", 860, 124504, 857, 870, 851], ["20250415", 864, 35735, 869, 869, 858], ["20250416", 865, 140596, 860, 879, 858], ["20250417", 861, 79608, 865, 870, 852], ["20250418", 869, 60326, 861, 872, 861], ["20250421", 864, 132817, 874, 874, 815], ["20250422", 856, 145294, 864, 867, 850], ["20250423", 870, 92209, 856, 870, 856], ["20250424", 872, 76339, 870, 875, 866], ["20250425", 867, 133101, 864, 875, 854], ["20250428", 865, 45905, 867, 869, 860], ["20250429", 860, 130269, 865, 869, 805], ["20250430", 855, 138201, 855, 860, 846], ["20250502", 854, 52887, 855, 860, 851], ["20250507", 859, 54156, 854, 864, 845], ["20250508", 858, 55143, 865, 865, 854], ["20250509", 857, 76821, 860, 860, 847], ["20250512", 857, 58282, 857, 860, 851], ["20250513", 857, 102952, 863, 865, 856], ["20250514", 863, 92568, 861, 867, 854], ["20250515", 859, 296005, 864, 884, 852], ["20250516", 854, 90421, 859, 868, 853], ["20250519", 1110, 25191450, 1060, 1110, 1051], ["20250520", 1065, 72110681, 1169, 1329, 1011], ["20250521", 1156, 66349787, 1087, 1287, 1054], ["20250522", 1154, 24459303, 1160, 1272, 1148], ["20250523", 990, 9273975, 1140, 1141, 990], ["20250526", 1037, 12506277, 990, 1139, 981], ["20250527", 999, 2690230, 1039, 1040, 995], ["20250528", 965, 1920863, 1001, 1010, 960], ["20250529", 969, 994360, 956, 976, 945], ["20250530", 947, 1102029, 965, 982, 944], ["20250602", 933, 944667, 945, 948, 924], ["20250604", 941, 884455, 935, 950, 930], ["20250605", 949, 736852, 955, 955, 935], ["20250609", 970, 1154587, 950, 975, 944], ["20250610", 972, 1013617, 977, 984, 954], ["20250611", 980, 952001, 967, 980, 953], ["20250612", 962, 581804, 978, 978, 953], ["20250613", 930, 936335, 958, 960, 926], ["20250616", 907, 832821, 918, 928, 905], ["20250617", 900, 709344, 910, 926, 890], ["20250618", 904, 417551, 900, 905, 891], ["20250619", 896, 385289, 903, 904, 893], ["20250620", 908, 455679, 898, 914, 891], ["20250623", 886, 598559, 897, 897, 880], ["20250624", 901, 369780, 886, 903, 885], ["20250625", 895, 242825, 900, 902, 892], ["20250626", 882, 417922, 893, 895, 876], ["20250627", 882, 214306, 886, 886, 874], ["20250630", 882, 282443, 884, 889, 870], ["20250701", 919, 731826, 882, 928, 882], ["20250702", 919, 389441, 919, 924, 900], ["20250703", 925, 525033, 923, 927, 910], ["20250704", 925, 393193, 925, 932, 916], ["20250707", 939, 555543, 923, 941, 921], ["20250708", 944, 329539, 943, 944, 931], ["20250709", 968, 1087517, 945, 982, 938], ["20250710", 969, 683048, 961, 988, 956], ["20250711", 969, 442636, 981, 981, 965], ["20250714", 972, 572858, 965, 987, 965], ["20250715", 967, 273718, 973, 973, 960], ["20250716", 953, 377574, 967, 970, 950], ["20250717", 961, 312887, 953, 963, 937], ["20250718", 949, 381734, 975, 975, 942], ["20250721", 949, 256214, 949, 957, 933], ["20250722", 930, 285349, 949, 957, 930], ["20250723", 930, 115337, 930, 944, 921], ["20250724", 916, 234879, 929, 932, 911], ["20250725", 910, 167309, 916, 920, 907], ["20250728", 893, 247961, 910, 914, 892], ["20250729", 886, 180883, 894, 904, 874], ["20250730", 887, 216992, 886, 897, 880], ["20250731", 880, 237317, 887, 891, 875], ["20250801", 857, 413166, 911, 911, 856], ["20250804", 853, 124193, 857, 873, 840], ["20250805", 850, 281074, 866, 867, 847], ["20250806", 864, 129413, 850, 869, 849], ["20250807", 861, 119188, 864, 868, 858], ["20250808", 854, 98309, 856, 864, 851], ["20250811", 845, 224282, 858, 858, 841], ["20250812", 847, 131723, 850, 856, 840], ["20250813", 847, 107181, 850, 853, 836], ["20250814", 846, 94781, 848, 851, 839], ["20250818", 832, 234846, 821, 845, 819], ["20250819", 829, 76905, 841, 841, 826], ["20250820", 828, 193237, 829, 830, 816], ["20250821", 833, 92516, 828, 836, 827], ["20250822", 831, 162897, 833, 845, 818], ["20250825", 835, 82025, 840, 840, 821], ["20250826", 836, 78698, 835, 842, 828], ["20250827", 843, 144882, 852, 852, 835], ["20250828", 836, 152412, 841, 841, 830], ["20250829", 833, 60348, 835, 839, 831], ["20250901", 823, 178792, 833, 835, 819], ["20250902", 826, 73947, 823, 827, 818], ["20250903", 829, 32236, 826, 833, 821], ["20250904", 835, 105763, 829, 838, 827], ["20250905", 835, 54458, 844, 844, 832], ["20250908", 826, 66717, 835, 838, 826], ["20250909", 832, 88198, 826, 840, 825], ["20250910", 838, 140231, 833, 841, 830], ["20250911", 846, 133588, 833, 850, 833], ["20250912", 846, 189744, 850, 850, 837], ["20250915", 860, 335029, 861, 863, 848], ["20250916", 854, 155441, 860, 861, 854], ["20250917", 856, 153295, 854, 862, 849], ["20250918", 856, 70875, 856, 860, 848], ["20250919", 854, 44918, 856, 856, 849], ["20250922", 851, 66752, 852, 853, 845], ["20250923", 842, 146455, 851, 851, 838], ["20250924", 832, 97326, 836, 842, 830], ["20250925", 832, 105024, 830, 833, 828], ["20250926", 824, 149552, 832, 834, 821], ["20250929", 827, 67723, 824, 833, 822], ["20250930", 825, 54166, 835, 835, 822], ["20251001", 825, 39591, 821, 834, 821], ["20251002", 824, 110474, 827, 834, 821], ["20251010", 817, 202046, 824, 828, 814], ["20251013", 816, 128639, 817, 817, 809], ["20251014", 814, 82256, 816, 827, 812], ["20251015", 820, 85464, 814, 828, 811], ["20251016", 815, 153782, 824, 825, 813], ["20251017", 812, 173137, 815, 819, 808], ["20251020", 811, 108583, 812, 816, 808], ["20251021", 810, 110216, 811, 815, 808], ["20251022", 811, 123664, 811, 813, 806], ["20251023", 809, 75879, 810, 812, 806], ["20251024", 802, 347102, 810, 811, 798], ["20251027", 803, 189376, 803, 808, 795], ["20251028", 801, 185706, 803, 805, 798], ["20251029", 799, 169426, 806, 808, 796], ["20251030", 800, 231432, 799, 800, 791], ["20251031", 799, 1272139, 870, 870, 797], ["20251103", 798, 226622, 803, 806, 791], ["20251104", 797, 103217, 798, 807, 788], ["20251105", 800, 387581, 797, 802, 735], ["20251106", 800, 312032, 800, 802, 740], ["20251107", 782, 196247, 800, 800, 775], ["20251110", 788, 144740, 790, 794, 782], ["20251111", 784, 137667, 790, 795, 777], ["20251112", 792, 97310, 799, 802, 782], ["20251113", 799, 91594, 792, 800, 788], ["20251114", 793, 159134, 795, 801, 780], ["20251117", 789, 81285, 791, 798, 786], ["20251118", 776, 165755, 795, 800, 769], ["20251119", 776, 81838, 790, 790, 769], ["20251120", 777, 38642, 780, 791, 767], ["20251121", 771, 97225, 777, 781, 767], ["20251124", 774, 60361, 771, 780, 771], ["20251125", 771, 161477, 774, 790, 768], ["20251126", 780, 108726, 785, 785, 768], ["20251127", 773, 64402, 780, 785, 765], ["20251128", 772, 40206, 773, 783, 772], ["20251201", 776, 122815, 772, 793, 765], ["20251202", 781, 44004, 776, 785, 772], ["20251203", 787, 58452, 782, 789, 781], ["20251204", 778, 188127, 787, 792, 772], ["20251205", 783, 22873, 788, 790, 778], ["20251208", 785, 78424, 792, 793, 782], ["20251209", 786, 86450, 787, 791, 784], ["20251210", 783, 61342, 786, 790, 782], ["20251211", 796, 213802, 783, 803, 773], ["20251212", 793, 134715, 802, 802, 786], ["20251215", 788, 71871, 793, 796, 784], ["20251216", 786, 51758, 790, 791, 783], ["20251217", 795, 171509, 786, 795, 782], ["20251218", 785, 73012, 795, 795, 783], ["20251219", 787, 54820, 787, 790, 785], ["20251222", 783, 71131, 789, 791, 783], ["20251223", 783, 65539, 783, 787, 782], ["20251224", 785, 89079, 783, 796, 780], ["20251226", 785, 76690, 789, 790, 782], ["20251229", 781, 103643, 785, 794, 781], ["20251230", 784, 75844, 782, 792, 779], ["20260102", 785, 88598, 784, 792, 780], ["20260105", 780, 208765, 785, 785, 775], ["20260106", 780, 127241, 780, 783, 776], ["20260107", 773, 133731, 779, 785, 770], ["20260108", 764, 126411, 773, 776, 759], ["20260109", 769, 69450, 763, 771, 762], ["20260112", 770, 104358, 769, 774, 764], ["20260113", 773, 88001, 770, 776, 767], ["20260114", 774, 121258, 773, 778, 771], ["20260115", 769, 101953, 774, 775, 763], ["20260116", 761, 144081, 769, 772, 755], ["20260119", 761, 171518, 776, 776, 756], ["20260120", 759, 141599, 761, 765, 754], ["20260121", 755, 175009, 767, 767, 746], ["20260122", 750, 215435, 754, 760, 745], ["20260123", 755, 124360, 750, 760, 750], ["20260126", 764, 196842, 756, 764, 756], ["20260127", 767, 185393, 768, 775, 762], ["20260128", 768, 182969, 797, 797, 764], ["20260129", 761, 219268, 769, 770, 751], ["20260130", 761, 197121, 761, 765, 751], ["20260202", 770, 466462, 795, 797, 762], ["20260203", 776, 174996, 764, 777, 764], ["20260204", 790, 365477, 776, 796, 770], ["20260205", 794, 284017, 790, 796, 781], ["20260206", 793, 275868, 796, 799, 779], ["20260209", 790, 222549, 793, 798, 780], ["20260210", 787, 159923, 790, 791, 786], ["20260211", 793, 211277, 788, 794, 780], ["20260212", 798, 342797, 793, 803, 791], ["20260213", 780, 471146, 791, 798, 773], ["20260219", 878, 7041213, 848, 932, 816], ["20260220", 892, 2722028, 913, 934, 883], ["20260223", 899, 1480235, 890, 915, 850], ["20260224", 897, 758698, 900, 920, 876], ["20260225", 877, 740035, 896, 897, 871], ["20260226", 835, 952628, 877, 877, 833], ["20260227", 845, 610468, 835, 854, 808], ["20260303", 820, 605811, 844, 844, 820], ["20260304", 768, 893210, 806, 806, 748], ["20260305", 817, 435246, 782, 837, 782], ["20260306", 824, 461730, 855, 855, 799], ["20260309", 806, 712013, 790, 815, 769], ["20260310", 809, 476602, 801, 820, 800], ["20260311", 821, 502299, 817, 842, 807], ["20260312", 836, 323921, 821, 845, 818], ["20260313", 838, 197385, 836, 844, 825], ["20260316", 831, 263780, 840, 846, 828], ["20260317", 824, 372305, 832, 838, 814], ["20260318", 809, 268677, 824, 833, 807], ["20260319", 809, 197650, 809, 814, 799], ["20260320", 816, 276392, 809, 826, 801], ["20260323", 795, 272945, 814, 814, 790], ["20260324", 804, 91211, 800, 807, 795], ["20260325", 811, 83284, 804, 814, 802], ["20260326", 808, 220419, 811, 819, 808], ["20260327", 810, 161282, 814, 814, 796], ["20260330", 818, 532367, 849, 849, 808], ["20260331", 815, 269770, 825, 836, 801], ["20260401", 819, 211555, 842, 842, 810], ["20260402", 802, 296927, 830, 834, 800], ["20260403", 822, 192285, 804, 827, 802], ["20260406", 822, 83323, 820, 825, 816], ["20260407", 814, 125732, 818, 828, 814], ["20260408", 810, 215667, 815, 829, 805], ["20260409", 808, 117576, 810, 817, 801], ["20260410", 806, 270410, 813, 813, 799], ["20260413", 816, 202972, 804, 817, 801], ["20260414", 820, 212706, 818, 821, 814], ["20260415", 828, 220441, 820, 829, 815], ["20260416", 837, 285244, 830, 839, 821], ["20260417", 838, 161732, 837, 841, 830], ["20260420", 820, 353727, 838, 839, 820], ["20260421", 822, 287851, 820, 828, 815], ["20260422", 824, 347454, 822, 847, 817], ["20260423", 821, 393792, 825, 828, 811], ["20260424", 821, 0, 0, 0, 0], ["20260427", 821, 0, 0, 0, 0], ["20260428", 821, 0, 0, 0, 0], ["20260429", 821, 0, 0, 0, 0], ["20260430", 821, 0, 0, 0, 0], ["20260504", 821, 0, 0, 0, 0], ["20260506", 821, 0, 0, 0, 0], ["20260507", 821, 0, 0, 0, 0], ["20260508", 821, 0, 0, 0, 0], ["20260511", 821, 0, 0, 0, 0], ["20260512", 821, 0, 0, 0, 0], ["20260513", 821, 0, 0, 0, 0], ["20260514", 821, 0, 0, 0, 0], ["20260515", 821, 0, 0, 0, 0], ["20260518", 1556, 680897, 1608, 1608, 1400], ["20260519", 1589, 240168, 1556, 1597, 1510], ["20260520", 1523, 269076, 1591, 1615, 1456], ["20260521", 1521, 183446, 1510, 1548, 1500], ["20260522", 1537, 127925, 1520, 1560, 1501], ["20260526", 1535, 121383, 1537, 1564, 1527], ["20260527", 1428, 151648, 1535, 1535, 1410], ["20260528", 1312, 157379, 1428, 1428, 1300], ["20260529", 1230, 330358, 1305, 1345, 1175], ["20260601", 1146, 246130, 1230, 1239, 1103], ["20260602", 1085, 190842, 1136, 1145, 1045], ["20260604", 1019, 119719, 1076, 1108, 1018], ["20260605", 1010, 80858, 1030, 1044, 1010], ["20260608", 968, 158114, 1013, 1013, 962], ["20260609", 996, 71410, 990, 996, 968], ["20260610", 1031, 121948, 996, 1094, 986], ["20260611", 1340, 1681261, 1061, 1340, 990], ["20260612", 1260, 8219553, 1503, 1620, 1253], ["20260615", 1200, 710216, 1320, 1326, 1160], ["20260616", 1257, 1088918, 1200, 1370, 1200], ["20260617", 1399, 1486188, 1257, 1450, 1257], ["20260618", 1320, 1372772, 1418, 1493, 1303], ["20260619", 1094, 1268832, 1307, 1320, 1065], ["20260622", 1115, 338506, 1108, 1168, 1080], ["20260623", 1042, 308029, 1131, 1150, 1030], ["20260624", 1035, 249990, 1060, 1078, 1001], ["20260625", 951, 931740, 1035, 1138, 913], ["20260626", 997, 250904, 951, 1007, 931], ["20260629", 1028, 345519, 990, 1180, 960], ["20260630", 1061, 225249, 1028, 1105, 1005], ["20260701", 1057, 153203, 1055, 1094, 1044], ["20260702", 1025, 62663, 962, 1065, 962], ["20260703", 1083, 294996, 1060, 1150, 955], ["20260706", 1051, 172940, 1085, 1122, 1016], ["20260707", 1033, 114789, 1021, 1063, 1003], ["20260708", 995, 112335, 1080, 1080, 980], ["20260709", 987, 135392, 995, 1026, 982], ["20260710", 1015, 72621, 1000, 1035, 987], ["20260713", 1023, 191978, 1045, 1100, 1011], ["20260714", 1080, 1771642, 1023, 1190, 1008], ["20260715", 1051, 345744, 1105, 1109, 1039], ["20260716", 1010, 225872, 1045, 1078, 1010], ["20260720", 993, 122259, 1000, 1016, 951], ["20260721", 994, 73611, 1010, 1010, 980], ["20260722", 983, 140681, 1010, 1019, 974], ["20260723", 984, 46141, 980, 994, 975], ["20260724", 982, 67919, 981, 1005, 973], ["20260727", 973, 89717, 994, 994, 973], ["20260728", 977, 464141, 984, 1020, 967], ["20260729", 1033, 565967, 969, 1090, 968], ["20260730", 1065, 324296, 1032, 1134, 1032], ["20260731", 1058, 99641, 1065, 1070, 1020], ["20260803", 1054, 67658, 1058, 1086, 1042], ["20260804", 1096, 152843, 1060, 1115, 1041], ["20260805", 1140, 213718, 1097, 1158, 1097], ["20260806", 1220, 270503, 1151, 1235, 1133], ["20260807", 1182, 114668, 1209, 1229, 1180], ["20260810", 1177, 96081, 1190, 1193, 1160], ["20260811", 1188, 61047, 1168, 1197, 1160], ["20260812", 1209, 108069, 1188, 1225, 1175], ["20260813", 1190, 80552, 1225, 1225, 1168], ["20260814", 1189, 84607, 1190, 1205, 1167], ["20260818", 1189, 198060, 1189, 1198, 1141], ["20260819", 1243, 206002, 1179, 1247, 1179], ["20260820", 1264, 141332, 1233, 1279, 1210], ["20260821", 1273, 150720, 1264, 1287, 1234], ["20260824", 1326, 151519, 1281, 1326, 1280], ["20260825", 1535, 1899701, 1330, 1589, 1330], ["20260826", 1535, 374532, 1512, 1541, 1463], ["20260827", 1520, 1903015, 1699, 1780, 1385], ["20260828", 1525, 255959, 1501, 1559, 1490], ["20260831", 1524, 308623, 1510, 1545, 1454], ["20260901", 1566, 220577, 1513, 1570, 1503], ["20260902", 1504, 102664, 1558, 1558, 1468], ["20260903", 1507, 139057, 1504, 1537, 1443], ["20260904", 1550, 135317, 1506, 1550, 1494], ["20260907", 1518, 245201, 1536, 1553, 1470], ["20260908", 1516, 112600, 1513, 1525, 1487], ["20260909", 1497, 133681, 1500, 1515, 1446], ["20260910", 1503, 146716, 1497, 1516, 1490], ["20260911", 1509, 49535, 1507, 1515, 1495], ["20260914", 1527, 192704, 1470, 1540, 1470], ["20260915", 1519, 199106, 1451, 1522, 1451], ["20260916", 1408, 95850, 1512, 1513, 1361], ["20260917", 1365, 89910, 1428, 1428, 1331], ["20260918", 1260, 305746, 1347, 1360, 1231], ["20260921", 1224, 104766, 1271, 1271, 1220], ["20260922", 1179, 89417, 1215, 1224, 1172], ["20260923", 1184, 49619, 1178, 1221, 1165], ["20260928", 1156, 48217, 1185, 1186, 1142], ["20260929", 1138, 139492, 1156, 1166, 1124], ["20260930", 1131, 19250, 1150, 1171, 1131], ["20261001", 1140, 31013, 1144, 1155, 1126], ["20261002", 1156, 21766, 1158, 1161, 1140], ["20261006", 1135, 163364, 1156, 1156, 1093], ["20261007", 1123, 29072, 1150, 1152, 1123], ["20261008", 1146, 22556, 1139, 1154, 1120], ["20261012", 1110, 71201, 1132, 1145, 1100], ["20261013", 1147, 41975, 1110, 1191, 1095], ["20261014", 1156, 20507, 1147, 1181, 1140], ["20261015", 1148, 28754, 1140, 1153, 1094]], "breaks": [{"date": "20211104", "prev_date": "20211103", "price_ratio": 4.5737, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}, {"date": "20260518", "prev_date": "20260515", "price_ratio": 1.8952, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "2/1"}], "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/027740.json", "page_url": "https://aikstockdata.com/s/027740", "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"}