{"schema_version": "1.0", "@type": "Dataset", "code": "051780", "name_ko": "큐로홀딩스", "name": "큐로홀딩스(051780) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "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", 970, 5953234, 951, 1020, 947], ["20200103", 1010, 7237763, 976, 1020, 963], ["20200106", 963, 7311710, 1030, 1085, 959], ["20200107", 923, 2949257, 963, 987, 909], ["20200108", 916, 3767316, 937, 953, 892], ["20200109", 987, 4280268, 935, 1005, 924], ["20200110", 982, 1916645, 977, 994, 955], ["20200113", 999, 2150476, 982, 1010, 982], ["20200114", 981, 1575841, 1005, 1010, 975], ["20200115", 1275, 27696155, 973, 1275, 972], ["20200116", 1165, 17227087, 1250, 1300, 1130], ["20200117", 1175, 10166921, 1145, 1280, 1125], ["20200120", 1155, 3991464, 1175, 1245, 1150], ["20200121", 1150, 2187257, 1155, 1200, 1130], ["20200122", 1190, 2702230, 1125, 1250, 1120], ["20200123", 1155, 1749438, 1190, 1230, 1135], ["20200128", 1250, 9841440, 1200, 1340, 1175], ["20200129", 1205, 2006512, 1255, 1275, 1190], ["20200130", 1210, 1926296, 1205, 1250, 1170], ["20200131", 1145, 1249306, 1220, 1220, 1135], ["20200203", 1140, 2061420, 1220, 1250, 1105], ["20200204", 1155, 1291883, 1195, 1200, 1140], ["20200205", 1185, 1704558, 1170, 1200, 1155], ["20200206", 1160, 2549982, 1250, 1270, 1130], ["20200207", 1135, 794386, 1165, 1165, 1100], ["20200210", 1150, 994750, 1135, 1170, 1100], ["20200211", 1110, 778663, 1160, 1160, 1105], ["20200212", 1120, 773523, 1120, 1155, 1105], ["20200213", 1180, 7489203, 1140, 1265, 1125], ["20200214", 1115, 3740829, 1185, 1225, 1100], ["20200217", 1135, 765221, 1125, 1160, 1115], ["20200218", 1095, 784337, 1145, 1145, 1090], ["20200219", 1110, 611672, 1095, 1130, 1075], ["20200220", 1055, 890755, 1105, 1110, 1030], ["20200221", 1040, 714864, 1075, 1095, 1010], ["20200224", 1010, 981998, 1035, 1060, 993], ["20200225", 1060, 965695, 995, 1085, 995], ["20200226", 1025, 349853, 1060, 1060, 1010], ["20200227", 998, 659287, 1025, 1040, 985], ["20200228", 934, 570808, 975, 996, 928], ["20200302", 1010, 2765791, 934, 1065, 934], ["20200303", 975, 747471, 1015, 1020, 961], ["20200304", 1005, 553331, 975, 1010, 951], ["20200305", 1005, 358053, 1015, 1025, 995], ["20200306", 1005, 2476647, 1065, 1150, 995], ["20200309", 970, 531986, 997, 1005, 952], ["20200310", 932, 634838, 926, 958, 900], ["20200311", 900, 600598, 919, 958, 883], ["20200312", 837, 475789, 900, 900, 805], ["20200313", 754, 1052007, 796, 796, 651], ["20200316", 737, 602352, 790, 827, 721], ["20200317", 736, 546121, 627, 759, 627], ["20200318", 683, 647172, 774, 790, 683], ["20200319", 590, 742847, 705, 705, 551], ["20200320", 645, 737847, 594, 648, 594], ["20200323", 606, 423212, 640, 645, 602], ["20200324", 600, 638676, 605, 625, 571], ["20200325", 635, 507165, 620, 645, 605], ["20200326", 679, 884904, 640, 703, 610], ["20200327", 689, 574886, 699, 711, 650], ["20200330", 709, 281345, 690, 719, 650], ["20200331", 797, 760655, 730, 804, 714], ["20200401", 815, 1697123, 798, 962, 792], ["20200402", 895, 908516, 816, 895, 761], ["20200403", 862, 1529400, 907, 960, 843], ["20200406", 895, 344199, 880, 900, 861], ["20200407", 908, 624753, 900, 919, 877], ["20200408", 880, 453178, 908, 915, 880], ["20200409", 898, 213397, 882, 910, 880], ["20200410", 881, 226711, 885, 900, 840], ["20200413", 881, 367775, 898, 900, 860], ["20200414", 880, 207915, 879, 893, 862], ["20200416", 878, 321022, 867, 919, 850], ["20200417", 896, 365994, 873, 898, 870], ["20200420", 890, 209402, 907, 907, 880], ["20200421", 865, 405545, 891, 892, 824], ["20200422", 831, 365778, 862, 865, 810], ["20200423", 837, 149851, 840, 850, 829], ["20200424", 834, 331786, 837, 865, 814], ["20200427", 857, 234364, 838, 858, 832], ["20200428", 841, 135673, 858, 864, 834], ["20200429", 845, 106880, 841, 854, 833], ["20200504", 847, 51441, 841, 852, 833], ["20200506", 904, 396584, 894, 919, 852], ["20200507", 928, 311105, 913, 940, 895], ["20200508", 916, 121391, 948, 948, 915], ["20200511", 916, 151105, 925, 938, 913], ["20200512", 877, 258884, 912, 919, 860], ["20200513", 884, 144641, 896, 896, 860], ["20200514", 880, 84836, 876, 893, 865], ["20200515", 865, 187831, 880, 880, 850], ["20200518", 867, 83229, 885, 905, 850], ["20200519", 867, 181746, 886, 886, 852], ["20200520", 885, 243111, 867, 898, 865], ["20200521", 868, 239085, 893, 893, 859], ["20200522", 854, 122492, 868, 872, 850], ["20200525", 830, 144798, 864, 864, 830], ["20200526", 830, 214156, 845, 856, 817], ["20200527", 816, 109838, 834, 834, 810], ["20200528", 809, 232856, 816, 827, 784], ["20200529", 798, 129184, 819, 833, 780], ["20200601", 807, 139266, 798, 815, 798], ["20200602", 820, 198325, 818, 830, 804], ["20200603", 835, 252162, 822, 860, 820], ["20200604", 824, 95901, 833, 833, 808], ["20200605", 823, 64610, 830, 830, 803], ["20200608", 810, 159190, 823, 831, 810], ["20200609", 785, 285934, 807, 824, 780], ["20200610", 758, 380812, 785, 795, 745], ["20200611", 749, 150838, 758, 778, 749], ["20200612", 740, 267400, 702, 744, 702], ["20200615", 665, 356030, 720, 760, 652], ["20200616", 710, 126837, 689, 715, 672], ["20200617", 716, 170397, 710, 737, 695], ["20200618", 740, 153996, 716, 751, 700], ["20200619", 730, 120637, 745, 745, 718], ["20200622", 715, 89094, 737, 740, 704], ["20200623", 718, 251236, 738, 738, 681], ["20200624", 700, 150467, 730, 730, 696], ["20200625", 683, 322232, 680, 709, 660], ["20200626", 699, 278419, 700, 700, 667], ["20200629", 687, 53219, 699, 700, 681], ["20200630", 684, 92028, 687, 696, 674], ["20200701", 680, 112283, 690, 690, 679], ["20200702", 684, 198031, 689, 689, 677], ["20200703", 687, 208364, 685, 692, 668], ["20200706", 679, 308834, 687, 699, 674], ["20200707", 681, 306587, 685, 695, 674], ["20200708", 661, 354315, 681, 695, 653], ["20200709", 667, 208332, 670, 670, 656], ["20200710", 674, 398226, 667, 691, 660], ["20200713", 666, 353762, 675, 686, 661], ["20200714", 641, 363332, 670, 675, 630], ["20200715", 654, 372302, 652, 670, 642], ["20200716", 650, 136686, 654, 655, 640], ["20200717", 649, 99789, 650, 658, 633], ["20200720", 634, 272105, 650, 660, 627], ["20200721", 628, 317757, 632, 642, 622], ["20200722", 610, 756608, 628, 638, 608], ["20200723", 618, 322514, 618, 648, 609], ["20200724", 597, 492668, 614, 628, 586], ["20200727", 610, 307631, 597, 623, 595], ["20200728", 604, 536365, 612, 613, 597], ["20200729", 610, 218311, 604, 618, 588], ["20200730", 606, 392003, 603, 616, 598], ["20200731", 602, 488872, 606, 613, 596], ["20200803", 600, 406414, 602, 604, 579], ["20200804", 599, 418714, 600, 608, 594], ["20200805", 600, 152130, 599, 610, 599], ["20200806", 614, 296495, 602, 617, 600], ["20200807", 620, 189529, 614, 620, 603], ["20200810", 635, 604728, 620, 650, 602], ["20200811", 649, 410592, 635, 665, 620], ["20200812", 697, 1705407, 645, 730, 645], ["20200813", 719, 453082, 690, 720, 671], ["20200814", 691, 355578, 720, 725, 681], ["20200818", 635, 415920, 690, 700, 631], ["20200819", 635, 372081, 635, 678, 630], ["20200820", 642, 554662, 641, 659, 603], ["20200821", 635, 159885, 650, 650, 616], ["20200824", 620, 210286, 635, 635, 601], ["20200825", 638, 408908, 620, 657, 616], ["20200826", 638, 132759, 643, 646, 621], ["20200827", 622, 777455, 643, 671, 620], ["20200828", 640, 185073, 625, 660, 623], ["20200831", 647, 193901, 641, 665, 641], ["20200901", 657, 221786, 645, 670, 622], ["20200902", 663, 4619491, 654, 747, 637], ["20200903", 660, 625644, 670, 687, 659], ["20200904", 680, 471364, 650, 680, 646], ["20200907", 665, 315520, 671, 677, 664], ["20200908", 661, 629834, 658, 671, 650], ["20200909", 653, 528506, 659, 687, 648], ["20200910", 650, 208231, 653, 666, 640], ["20200911", 650, 134113, 650, 657, 635], ["20200914", 656, 169490, 655, 660, 650], ["20200915", 651, 133572, 660, 660, 645], ["20200916", 649, 138138, 652, 659, 642], ["20200917", 667, 794956, 655, 683, 637], ["20200918", 651, 356224, 667, 678, 644], ["20200921", 622, 490506, 646, 646, 618], ["20200922", 612, 245970, 632, 632, 605], ["20200923", 606, 194422, 612, 619, 599], ["20200924", 588, 327507, 601, 601, 577], ["20200925", 594, 148782, 590, 604, 579], ["20200928", 619, 135336, 594, 622, 594], ["20200929", 618, 125037, 620, 623, 610], ["20201005", 643, 1793223, 682, 720, 637], ["20201006", 641, 268601, 641, 650, 630], ["20201007", 645, 295236, 641, 645, 630], ["20201008", 643, 124033, 640, 650, 640], ["20201012", 642, 250235, 642, 648, 621], ["20201013", 637, 177245, 643, 650, 627], ["20201014", 645, 339265, 648, 648, 629], ["20201015", 616, 516091, 645, 645, 609], ["20201016", 620, 237636, 611, 622, 598], ["20201019", 612, 82716, 620, 627, 607], ["20201020", 613, 264543, 612, 625, 595], ["20201021", 608, 190126, 609, 612, 596], ["20201022", 607, 213525, 605, 625, 591], ["20201023", 598, 240379, 611, 613, 586], ["20201026", 581, 339368, 609, 609, 580], ["20201027", 585, 121976, 582, 599, 580], ["20201028", 590, 95274, 585, 590, 574], ["20201029", 588, 230907, 586, 588, 568], ["20201030", 571, 189762, 593, 595, 569], ["20201102", 600, 343187, 579, 616, 571], ["20201103", 605, 357991, 634, 639, 599], ["20201104", 599, 104206, 614, 614, 589], ["20201105", 606, 70058, 596, 609, 592], ["20201106", 609, 110940, 606, 618, 593], ["20201109", 603, 143208, 610, 623, 603], ["20201110", 628, 633037, 603, 633, 591], ["20201111", 641, 667486, 625, 660, 619], ["20201112", 648, 305517, 641, 649, 630], ["20201113", 637, 93126, 641, 650, 625], ["20201116", 635, 102508, 645, 645, 626], ["20201117", 623, 90461, 635, 635, 617], ["20201118", 616, 158938, 623, 630, 616], ["20201119", 619, 109027, 624, 624, 609], ["20201120", 637, 302987, 623, 639, 623], ["20201123", 631, 343494, 644, 655, 631], ["20201124", 634, 250760, 631, 640, 621], ["20201125", 620, 443931, 635, 639, 615], ["20201126", 620, 188727, 625, 638, 610], ["20201127", 626, 281033, 625, 631, 613], ["20201130", 635, 262184, 631, 637, 625], ["20201201", 638, 338147, 641, 646, 602], ["20201202", 639, 259284, 636, 640, 620], ["20201203", 635, 471157, 641, 648, 629], ["20201204", 638, 393558, 638, 642, 627], ["20201207", 641, 264384, 637, 647, 631], ["20201208", 676, 2545673, 640, 693, 635], ["20201209", 686, 2750254, 689, 742, 667], ["20201210", 670, 583596, 680, 695, 660], ["20201211", 683, 480429, 668, 689, 660], ["20201214", 669, 323526, 683, 683, 664], ["20201215", 662, 347536, 669, 672, 649], ["20201216", 660, 323525, 663, 677, 650], ["20201217", 650, 465843, 660, 663, 637], ["20201218", 642, 227424, 650, 650, 633], ["20201221", 633, 462260, 660, 663, 625], ["20201222", 626, 1053283, 627, 660, 615], ["20201223", 632, 570629, 635, 651, 617], ["20201224", 626, 252019, 643, 643, 625], ["20201228", 614, 275894, 633, 638, 606], ["20201229", 634, 187291, 604, 634, 604], ["20201230", 637, 153783, 629, 639, 628], ["20210104", 630, 253521, 642, 642, 619], ["20210105", 632, 146179, 635, 636, 617], ["20210106", 629, 154612, 630, 630, 617], ["20210107", 633, 361330, 622, 650, 620], ["20210108", 606, 422513, 634, 637, 605], ["20210111", 606, 446420, 610, 628, 598], ["20210112", 604, 421688, 606, 607, 591], ["20210113", 607, 410613, 600, 617, 595], ["20210114", 596, 577373, 606, 607, 589], ["20210115", 592, 192432, 600, 600, 585], ["20210118", 575, 485856, 595, 595, 567], ["20210119", 595, 181296, 568, 595, 568], ["20210120", 591, 173127, 590, 597, 577], ["20210121", 594, 202230, 589, 604, 587], ["20210122", 589, 257395, 588, 596, 579], ["20210125", 593, 250988, 589, 596, 580], ["20210126", 591, 354897, 594, 598, 584], ["20210127", 594, 221350, 586, 599, 583], ["20210128", 574, 511769, 588, 590, 573], ["20210129", 564, 323422, 572, 575, 554], ["20210201", 555, 211839, 563, 563, 539], ["20210202", 563, 310121, 567, 567, 553], ["20210203", 563, 238885, 566, 572, 555], ["20210204", 554, 164481, 562, 562, 548], ["20210205", 543, 190954, 559, 559, 543], ["20210208", 537, 342327, 546, 553, 533], ["20210209", 531, 627691, 537, 542, 526], ["20210210", 525, 337748, 532, 534, 520], ["20210215", 578, 1325304, 529, 586, 525], ["20210216", 571, 514101, 586, 593, 564], ["20210217", 563, 686770, 577, 594, 561], ["20210218", 598, 1243534, 583, 620, 563], ["20210219", 590, 334452, 572, 605, 572], ["20210222", 577, 142801, 590, 599, 577], ["20210223", 574, 267463, 577, 592, 560], ["20210224", 564, 287799, 578, 595, 549], ["20210225", 578, 379606, 563, 595, 555], ["20210226", 555, 472416, 572, 572, 522], ["20210302", 544, 249341, 561, 565, 544], ["20210303", 555, 253255, 544, 557, 525], ["20210304", 576, 337958, 549, 587, 545], ["20210305", 586, 484344, 600, 606, 567], ["20210308", 585, 388960, 583, 599, 574], ["20210309", 575, 195376, 590, 590, 565], ["20210310", 566, 181517, 577, 585, 556], ["20210311", 567, 232492, 584, 587, 538], ["20210312", 574, 215800, 575, 585, 563], ["20210315", 577, 117043, 579, 579, 562], ["20210316", 570, 180950, 587, 587, 570], ["20210317", 575, 102304, 576, 578, 570], ["20210318", 575, 82482, 574, 580, 566], ["20210319", 570, 107114, 575, 575, 563], ["20210322", 556, 399724, 570, 572, 545], ["20210323", 550, 489655, 559, 559, 527], ["20210324", 547, 661500, 550, 553, 533], ["20210325", 531, 445366, 547, 547, 531], ["20210326", 537, 367551, 531, 544, 529], ["20210329", 530, 265809, 544, 549, 526], ["20210330", 535, 133908, 532, 540, 526], ["20210331", 536, 146208, 535, 546, 531], ["20210401", 543, 243676, 537, 544, 534], ["20210402", 544, 180602, 557, 559, 532], ["20210405", 548, 220537, 544, 554, 540], ["20210406", 546, 163146, 550, 552, 539], ["20210407", 542, 107278, 545, 546, 538], ["20210408", 542, 129025, 542, 545, 536], ["20210409", 546, 213396, 542, 547, 534], ["20210412", 540, 326884, 547, 555, 530], ["20210413", 551, 757913, 542, 578, 533], ["20210414", 569, 259702, 554, 570, 546], ["20210415", 570, 245668, 565, 570, 551], ["20210416", 570, 170389, 572, 575, 564], ["20210419", 573, 294907, 571, 585, 567], ["20210420", 573, 162592, 572, 578, 563], ["20210421", 567, 167397, 573, 573, 562], ["20210422", 556, 387321, 568, 571, 548], ["20210423", 561, 403153, 556, 561, 549], ["20210426", 560, 281300, 560, 561, 549], ["20210427", 557, 78256, 559, 562, 553], ["20210428", 549, 150660, 554, 557, 549], ["20210429", 558, 215881, 544, 567, 541], ["20210430", 554, 56463, 558, 558, 545], ["20210503", 561, 400354, 548, 573, 542], ["20210504", 552, 202400, 561, 564, 547], ["20210506", 551, 189924, 552, 554, 544], ["20210507", 532, 573978, 553, 553, 529], ["20210510", 541, 205409, 532, 542, 531], ["20210511", 540, 202452, 540, 543, 531], ["20210512", 534, 166802, 539, 539, 529], ["20210513", 539, 305135, 534, 548, 530], ["20210514", 534, 82936, 535, 540, 532], ["20210517", 538, 266730, 540, 560, 532], ["20210518", 549, 368851, 546, 553, 543], ["20210520", 569, 879304, 560, 570, 555], ["20210521", 561, 374408, 576, 576, 554], ["20210524", 557, 254562, 558, 558, 545], ["20210525", 560, 201646, 552, 566, 550], ["20210526", 551, 357455, 560, 571, 550], ["20210527", 555, 117804, 559, 566, 554], ["20210528", 573, 673265, 555, 579, 555], ["20210531", 573, 317310, 572, 589, 568], ["20210601", 579, 187055, 589, 589, 571], ["20210602", 584, 184478, 583, 597, 582], ["20210603", 598, 317436, 584, 598, 584], ["20210604", 575, 617757, 590, 594, 575], ["20210607", 607, 1211158, 590, 613, 584], ["20210608", 602, 1064585, 613, 630, 598], ["20210609", 625, 1122545, 602, 645, 595], ["20210610", 610, 882938, 625, 645, 610], ["20210611", 631, 592711, 619, 639, 615], ["20210614", 645, 670386, 636, 660, 625], ["20210615", 662, 441847, 645, 663, 645], ["20210616", 655, 609991, 662, 664, 643], ["20210617", 655, 317421, 656, 656, 640], ["20210618", 642, 363103, 654, 655, 635], ["20210621", 620, 370424, 639, 639, 616], ["20210622", 626, 578399, 620, 640, 600], ["20210623", 626, 266540, 622, 634, 617], ["20210624", 631, 165262, 634, 634, 615], ["20210625", 634, 202532, 628, 636, 622], ["20210628", 636, 297882, 631, 638, 631], ["20210629", 650, 422514, 639, 657, 637], ["20210630", 655, 533537, 650, 657, 640], ["20210701", 637, 247409, 659, 662, 636], ["20210702", 633, 142354, 637, 651, 620], ["20210705", 629, 204647, 627, 638, 616], ["20210706", 636, 352583, 629, 649, 610], ["20210707", 633, 611140, 665, 665, 629], ["20210708", 623, 239142, 633, 637, 609], ["20210709", 763, 33314988, 617, 809, 602], ["20210712", 706, 11890329, 783, 798, 706], ["20210713", 699, 1901203, 716, 724, 680], ["20210714", 703, 1713761, 700, 717, 690], ["20210715", 698, 834349, 699, 710, 690], ["20210716", 701, 832218, 699, 713, 688], ["20210719", 699, 683850, 699, 712, 689], ["20210720", 681, 669015, 693, 698, 668], ["20210721", 678, 487287, 681, 682, 658], ["20210722", 665, 374741, 672, 675, 665], ["20210723", 666, 345845, 665, 670, 660], ["20210726", 640, 665857, 667, 667, 640], ["20210727", 637, 510377, 640, 640, 628], ["20210728", 628, 364731, 631, 633, 619], ["20210729", 630, 248645, 626, 630, 621], ["20210730", 640, 473700, 632, 646, 624], ["20210802", 623, 257942, 633, 634, 619], ["20210803", 627, 352264, 625, 633, 617], ["20210804", 666, 11747005, 627, 734, 626], ["20210805", 669, 900862, 674, 674, 659], ["20210806", 672, 447944, 672, 674, 657], ["20210809", 648, 474772, 672, 672, 648], ["20210810", 636, 348038, 648, 649, 636], ["20210811", 638, 293988, 636, 646, 630], ["20210812", 635, 180115, 638, 644, 627], ["20210813", 614, 547259, 635, 640, 603], ["20210817", 581, 595720, 610, 614, 580], ["20210818", 592, 427749, 574, 597, 562], ["20210819", 579, 370463, 592, 610, 577], ["20210820", 554, 421442, 574, 589, 530], ["20210823", 572, 193617, 554, 572, 550], ["20210824", 585, 148762, 575, 596, 575], ["20210825", 579, 127124, 588, 594, 579], ["20210826", 578, 488924, 579, 594, 560], ["20210827", 599, 174379, 577, 603, 565], ["20210830", 595, 163929, 599, 606, 592], ["20210831", 596, 197103, 595, 603, 573], ["20210901", 603, 186591, 596, 607, 590], ["20210902", 596, 155620, 603, 603, 589], ["20210903", 628, 6705620, 590, 720, 588], ["20210906", 605, 591512, 628, 628, 603], ["20210907", 622, 1796427, 605, 650, 603], ["20210908", 615, 383709, 623, 626, 613], ["20210909", 614, 888708, 612, 627, 603], ["20210910", 595, 375425, 613, 613, 594], ["20210913", 587, 314388, 595, 595, 574], ["20210914", 581, 201222, 583, 583, 574], ["20210915", 576, 159527, 580, 580, 572], ["20210916", 574, 170346, 576, 580, 570], ["20210917", 574, 140261, 574, 576, 564], ["20210923", 573, 326955, 563, 573, 557], ["20210924", 570, 126500, 565, 573, 561], ["20210927", 563, 296851, 570, 575, 559], ["20210928", 597, 32359987, 563, 731, 559], ["20210929", 607, 3779521, 584, 639, 573], ["20210930", 598, 4004198, 611, 640, 597], ["20211001", 586, 786634, 606, 608, 581], ["20211005", 583, 795234, 586, 588, 555], ["20211006", 577, 597246, 589, 616, 572], ["20211007", 586, 737711, 577, 607, 576], ["20211008", 590, 926920, 595, 616, 580], ["20211012", 596, 3563476, 598, 657, 585], ["20211013", 601, 557693, 586, 605, 586], ["20211014", 609, 611936, 603, 621, 600], ["20211015", 609, 427817, 611, 619, 605], ["20211018", 617, 415663, 610, 621, 605], ["20211019", 618, 924240, 613, 640, 613], ["20211020", 639, 1070205, 620, 641, 609], ["20211021", 635, 488440, 636, 649, 630], ["20211022", 640, 465637, 635, 646, 630], ["20211025", 627, 426967, 640, 640, 624], ["20211026", 628, 349207, 627, 631, 620], ["20211027", 628, 188297, 630, 631, 618], ["20211028", 622, 334939, 629, 629, 615], ["20211029", 619, 281291, 622, 626, 616], ["20211101", 620, 226512, 615, 627, 613], ["20211102", 631, 1063604, 623, 648, 615], ["20211103", 640, 993607, 630, 646, 628], ["20211104", 636, 1699823, 651, 673, 626], ["20211105", 618, 485977, 637, 641, 618], ["20211108", 596, 761089, 614, 614, 593], ["20211109", 600, 350425, 596, 600, 588], ["20211110", 581, 1239613, 596, 597, 572], ["20211111", 578, 295253, 576, 580, 566], ["20211112", 591, 402359, 571, 599, 570], ["20211115", 604, 1074195, 593, 639, 591], ["20211116", 599, 339551, 603, 610, 593], ["20211117", 586, 728623, 599, 604, 576], ["20211118", 649, 3797077, 602, 649, 587], ["20211119", 624, 1596334, 639, 648, 611], ["20211122", 606, 860623, 624, 624, 590], ["20211123", 593, 661386, 606, 610, 593], ["20211124", 600, 552915, 591, 603, 587], ["20211125", 600, 241955, 601, 614, 596], ["20211126", 609, 596658, 608, 618, 582], ["20211129", 589, 842341, 590, 619, 582], ["20211130", 552, 1531492, 600, 600, 547], ["20211201", 560, 433206, 546, 565, 544], ["20211202", 567, 277377, 559, 567, 548], ["20211203", 566, 131181, 569, 569, 560], ["20211206", 563, 289798, 567, 570, 558], ["20211207", 567, 236798, 575, 581, 560], ["20211208", 561, 385745, 569, 588, 559], ["20211209", 565, 167672, 560, 572, 557], ["20211210", 560, 209340, 565, 565, 553], ["20211213", 560, 372459, 560, 567, 551], ["20211214", 550, 271957, 558, 559, 548], ["20211215", 539, 259503, 553, 561, 539], ["20211216", 528, 510127, 543, 552, 528], ["20211217", 507, 1035148, 528, 532, 507], ["20211220", 514, 307120, 508, 514, 507], ["20211221", 509, 174941, 511, 513, 503], ["20211222", 521, 699974, 511, 540, 509], ["20211223", 517, 388178, 526, 538, 515], ["20211224", 505, 718408, 517, 520, 500], ["20211227", 501, 268203, 505, 505, 499], ["20211228", 509, 435060, 501, 517, 498], ["20211229", 515, 123657, 509, 515, 504], ["20211230", 509, 112373, 515, 518, 507], ["20220103", 511, 184841, 509, 515, 509], ["20220104", 520, 301349, 511, 522, 506], ["20220105", 521, 670259, 529, 536, 510], ["20220106", 520, 470398, 515, 535, 514], ["20220107", 514, 216047, 515, 526, 512], ["20220110", 515, 187434, 516, 519, 510], ["20220111", 517, 241880, 513, 522, 513], ["20220112", 527, 181757, 517, 536, 516], ["20220113", 520, 61342, 527, 533, 519], ["20220114", 521, 215544, 517, 521, 510], ["20220117", 520, 458094, 531, 532, 508], ["20220118", 506, 393316, 520, 523, 505], ["20220119", 500, 219843, 503, 506, 496], ["20220120", 513, 2304307, 493, 553, 493], ["20220121", 511, 242412, 514, 521, 504], ["20220124", 500, 396524, 508, 516, 495], ["20220125", 486, 597748, 500, 512, 483], ["20220126", 488, 301773, 485, 508, 483], ["20220127", 493, 556030, 483, 507, 471], ["20220128", 497, 173559, 493, 500, 481], ["20220203", 520, 319453, 500, 525, 500], ["20220204", 514, 966052, 520, 541, 506], ["20220207", 512, 172248, 515, 516, 510], ["20220208", 527, 1761278, 512, 557, 512], ["20220209", 550, 590022, 528, 559, 528], ["20220210", 542, 191572, 559, 559, 536], ["20220211", 531, 262228, 537, 552, 527], ["20220214", 524, 789631, 523, 554, 516], ["20220215", 525, 186359, 539, 543, 517], ["20220216", 531, 130654, 528, 539, 524], ["20220217", 531, 173755, 533, 535, 525], ["20220218", 527, 147901, 531, 532, 521], ["20220221", 530, 70564, 527, 534, 522], ["20220222", 515, 186528, 523, 529, 510], ["20220223", 541, 4506357, 515, 579, 511], ["20220224", 703, 13165439, 555, 703, 547], ["20220225", 812, 90468741, 703, 913, 703], ["20220228", 675, 48407488, 816, 850, 652], ["20220302", 677, 18494687, 719, 737, 652], ["20220303", 643, 8318737, 666, 685, 640], ["20220304", 632, 12283185, 647, 684, 613], ["20220307", 667, 35896913, 648, 730, 643], ["20220308", 620, 11959496, 678, 694, 596], ["20220310", 579, 7387873, 580, 596, 554], ["20220311", 565, 4582632, 587, 589, 552], ["20220314", 564, 2865632, 565, 573, 550], ["20220315", 561, 2054087, 555, 572, 543], ["20220316", 563, 1500781, 560, 572, 552], ["20220317", 563, 1871417, 563, 568, 554], ["20220318", 583, 3373558, 573, 588, 563], ["20220321", 590, 2036824, 586, 594, 571], ["20220322", 572, 4406417, 591, 608, 571], ["20220323", 580, 3383261, 572, 591, 561], ["20220324", 616, 17239488, 578, 657, 575], ["20220325", 584, 4069748, 610, 610, 576], ["20220328", 576, 1309746, 579, 582, 563], ["20220329", 570, 852919, 570, 579, 568], ["20220330", 571, 2176603, 570, 584, 559], ["20220331", 574, 2763730, 584, 590, 571], ["20220401", 590, 2453907, 574, 599, 567], ["20220404", 600, 1540844, 590, 604, 580], ["20220405", 630, 11900169, 607, 652, 587], ["20220406", 611, 3260696, 634, 644, 604], ["20220407", 590, 1413751, 608, 615, 585], ["20220408", 606, 1243592, 585, 612, 585], ["20220411", 606, 874198, 606, 614, 596], ["20220412", 606, 4693799, 600, 634, 588], ["20220413", 590, 2038690, 607, 612, 582], ["20220414", 584, 883784, 593, 593, 580], ["20220415", 596, 925753, 584, 603, 576], ["20220418", 616, 2491701, 600, 637, 596], ["20220419", 631, 2162493, 616, 640, 603], ["20220420", 625, 11442545, 634, 694, 618], ["20220421", 620, 3135261, 623, 650, 613], ["20220422", 648, 6920988, 617, 667, 615], ["20220425", 634, 2841190, 649, 665, 626], ["20220426", 665, 3252990, 634, 682, 632], ["20220427", 690, 6510150, 641, 691, 641], ["20220428", 654, 3184080, 681, 682, 650], ["20220429", 722, 44309162, 655, 839, 620], ["20220502", 683, 8370588, 709, 731, 678], ["20220503", 671, 2789085, 679, 689, 661], ["20220504", 644, 2332613, 668, 675, 644], ["20220506", 644, 1688389, 642, 668, 638], ["20220509", 630, 1270880, 644, 655, 627], ["20220510", 618, 1757846, 608, 642, 607], ["20220511", 628, 1010814, 621, 641, 618], ["20220512", 599, 1248667, 634, 634, 599], ["20220513", 600, 875856, 608, 609, 593], ["20220516", 621, 676111, 605, 631, 603], ["20220517", 603, 999336, 634, 634, 599], ["20220518", 599, 1038640, 606, 618, 594], ["20220519", 583, 543414, 594, 594, 576], ["20220520", 600, 464258, 596, 605, 580], ["20220523", 622, 12012254, 617, 737, 605], ["20220524", 607, 974901, 627, 627, 604], ["20220525", 600, 619453, 605, 613, 595], ["20220526", 604, 441844, 606, 612, 598], ["20220527", 611, 521452, 608, 617, 601], ["20220530", 620, 489126, 615, 625, 608], ["20220531", 620, 489780, 628, 628, 612], ["20220602", 622, 552768, 624, 628, 615], ["20220603", 615, 407576, 622, 627, 615], ["20220607", 620, 603324, 624, 626, 616], ["20220608", 615, 335145, 620, 620, 613], ["20220609", 640, 5901714, 611, 661, 610], ["20220610", 632, 984050, 640, 648, 629], ["20220613", 590, 1737522, 622, 628, 590], ["20220614", 578, 773077, 580, 588, 568], ["20220615", 573, 814748, 585, 612, 569], ["20220616", 581, 288998, 584, 598, 575], ["20220617", 597, 1071281, 567, 599, 563], ["20220620", 563, 716815, 592, 600, 559], ["20220621", 563, 267355, 563, 570, 552], ["20220622", 540, 548425, 557, 573, 532], ["20220623", 499, 1393298, 529, 539, 495], ["20220624", 512, 612128, 499, 537, 499], ["20220627", 527, 647211, 525, 540, 512], ["20220628", 524, 901433, 530, 533, 488], ["20220629", 514, 244509, 511, 527, 510], ["20220630", 500, 401333, 519, 519, 498], ["20220701", 494, 374887, 496, 505, 481], ["20220704", 477, 404788, 494, 500, 469], ["20220705", 490, 223355, 489, 499, 477], ["20220706", 491, 127528, 497, 497, 486], ["20220707", 494, 135846, 497, 501, 491], ["20220708", 500, 228413, 496, 504, 491], ["20220711", 505, 237507, 510, 511, 499], ["20220712", 492, 225676, 501, 506, 491], ["20220713", 491, 394938, 498, 509, 487], ["20220714", 496, 369947, 496, 516, 488], ["20220715", 494, 188276, 498, 500, 486], ["20220718", 495, 238259, 498, 499, 490], ["20220719", 498, 151962, 499, 504, 486], ["20220720", 515, 336911, 506, 520, 501], ["20220721", 512, 144744, 515, 516, 504], ["20220722", 503, 207667, 514, 514, 501], ["20220725", 502, 131720, 507, 509, 500], ["20220726", 502, 243539, 505, 506, 494], ["20220727", 503, 155274, 502, 504, 496], ["20220728", 501, 160657, 506, 506, 496], ["20220729", 504, 155743, 502, 505, 499], ["20220801", 502, 168263, 502, 505, 497], ["20220802", 497, 227719, 505, 505, 493], ["20220803", 500, 169632, 500, 501, 494], ["20220804", 503, 104964, 500, 504, 500], ["20220805", 507, 275878, 502, 511, 502], ["20220808", 513, 311441, 504, 519, 500], ["20220809", 508, 114582, 513, 514, 506], ["20220810", 499, 204157, 507, 507, 497], ["20220811", 504, 81454, 501, 508, 501], ["20220812", 505, 82404, 505, 508, 500], ["20220816", 503, 103803, 509, 509, 502], ["20220817", 503, 190090, 504, 513, 500], ["20220818", 531, 28686380, 503, 639, 498], ["20220819", 533, 10436617, 534, 600, 522], ["20220822", 527, 2032768, 534, 556, 520], ["20220823", 553, 13880447, 538, 590, 523], ["20220824", 548, 1059402, 553, 553, 535], ["20220825", 541, 705378, 550, 550, 534], ["20220826", 536, 721265, 540, 540, 529], ["20220829", 534, 484469, 521, 538, 521], ["20220830", 541, 726613, 531, 545, 529], ["20220831", 535, 328828, 541, 541, 532], ["20220901", 525, 556260, 530, 539, 521], ["20220902", 520, 431781, 526, 531, 514], ["20220905", 510, 418111, 520, 522, 508], ["20220906", 503, 961112, 513, 518, 495], ["20220907", 495, 354487, 507, 508, 486], ["20220908", 492, 244568, 495, 500, 490], ["20220913", 499, 171988, 492, 502, 492], ["20220914", 491, 254466, 490, 497, 487], ["20220915", 489, 192646, 495, 496, 488], ["20220916", 480, 215388, 487, 490, 480], ["20220919", 470, 221398, 483, 483, 465], ["20220920", 468, 232335, 470, 474, 464], ["20220921", 456, 238187, 469, 469, 453], ["20220922", 470, 422589, 461, 481, 450], ["20220923", 465, 155949, 474, 475, 457], ["20220926", 420, 524460, 458, 458, 419], ["20220927", 415, 304077, 417, 429, 405], ["20220928", 410, 302341, 420, 429, 400], ["20220929", 408, 213084, 411, 425, 407], ["20220930", 406, 212123, 395, 409, 395], ["20221004", 416, 142229, 408, 420, 401], ["20221005", 413, 242940, 421, 425, 408], ["20221006", 412, 238862, 416, 419, 407], ["20221007", 417, 179048, 414, 426, 407], ["20221011", 402, 149647, 411, 412, 401], ["20221012", 402, 161356, 402, 420, 402], ["20221013", 394, 192774, 402, 415, 389], ["20221014", 398, 233617, 407, 407, 392], ["20221017", 401, 187554, 395, 403, 389], ["20221018", 403, 165229, 407, 410, 395], ["20221019", 408, 144539, 408, 414, 403], ["20221020", 404, 232668, 407, 411, 401], ["20221021", 421, 2837897, 407, 460, 405], ["20221024", 427, 320928, 428, 430, 424], ["20221025", 425, 155321, 427, 429, 420], ["20221026", 420, 157104, 425, 429, 417], ["20221027", 424, 168644, 423, 427, 411], ["20221028", 414, 106644, 419, 427, 414], ["20221031", 420, 36742, 415, 422, 414], ["20221101", 424, 52777, 424, 428, 420], ["20221102", 422, 136736, 424, 426, 418], ["20221103", 416, 93922, 417, 420, 414], ["20221104", 406, 322266, 416, 425, 401], ["20221107", 406, 89905, 409, 412, 405], ["20221108", 418, 425857, 406, 440, 406], ["20221109", 424, 137033, 413, 424, 412], ["20221110", 419, 131163, 421, 423, 415], ["20221111", 418, 452562, 421, 423, 410], ["20221114", 418, 125931, 417, 419, 414], ["20221115", 435, 742841, 420, 444, 420], ["20221116", 440, 386971, 444, 446, 435], ["20221117", 437, 178040, 440, 444, 429], ["20221118", 432, 77958, 439, 442, 431], ["20221121", 428, 158600, 433, 440, 425], ["20221122", 418, 147260, 428, 431, 418], ["20221123", 429, 104116, 425, 429, 419], ["20221124", 439, 114240, 434, 439, 431], ["20221125", 442, 132450, 439, 442, 437], ["20221128", 434, 156578, 441, 445, 434], ["20221129", 434, 176792, 430, 440, 426], ["20221130", 438, 187231, 447, 447, 434], ["20221201", 449, 297603, 444, 450, 438], ["20221202", 443, 85755, 449, 449, 439], ["20221205", 444, 89369, 444, 445, 442], ["20221206", 436, 164817, 444, 444, 435], ["20221207", 439, 125177, 432, 439, 426], ["20221208", 437, 206122, 435, 451, 425], ["20221209", 441, 142536, 437, 446, 433], ["20221212", 439, 75666, 443, 443, 435], ["20221213", 438, 111427, 441, 442, 436], ["20221214", 442, 64780, 438, 442, 438], ["20221215", 434, 103497, 439, 441, 433], ["20221216", 433, 263314, 430, 442, 424], ["20221219", 433, 36164, 429, 436, 428], ["20221220", 421, 269949, 429, 442, 418], ["20221221", 415, 85722, 426, 426, 412], ["20221222", 429, 223987, 416, 435, 415], ["20221223", 430, 542721, 427, 450, 421], ["20221226", 417, 218206, 426, 432, 417], ["20221227", 424, 134428, 421, 430, 415], ["20221228", 422, 174646, 421, 430, 415], ["20221229", 411, 412747, 420, 449, 407], ["20230102", 411, 115816, 420, 420, 405], ["20230103", 396, 167747, 410, 410, 392], ["20230104", 389, 440183, 398, 398, 382], ["20230105", 391, 157260, 393, 395, 388], ["20230106", 390, 474786, 392, 420, 384], ["20230109", 400, 97725, 396, 402, 392], ["20230110", 400, 146358, 400, 406, 399], ["20230111", 409, 233142, 401, 413, 400], ["20230112", 415, 111546, 416, 417, 407], ["20230113", 420, 146298, 415, 427, 415], ["20230116", 415, 245728, 425, 426, 400], ["20230117", 411, 55040, 419, 419, 411], ["20230118", 415, 37866, 411, 418, 408], ["20230119", 416, 36408, 412, 416, 410], ["20230120", 410, 97782, 416, 420, 406], ["20230125", 413, 81470, 412, 415, 411], ["20230126", 411, 165841, 418, 423, 411], ["20230127", 414, 124187, 414, 421, 411], ["20230130", 422, 129863, 415, 428, 412], ["20230131", 417, 109752, 422, 422, 414], ["20230201", 423, 222635, 417, 430, 417], ["20230202", 424, 232146, 428, 434, 421], ["20230203", 423, 199155, 426, 429, 422], ["20230206", 414, 104712, 426, 426, 414], ["20230207", 417, 109754, 415, 421, 414], ["20230208", 421, 144156, 420, 423, 415], ["20230209", 420, 83674, 418, 422, 415], ["20230210", 415, 112115, 419, 419, 411], ["20230213", 414, 118764, 415, 420, 409], ["20230214", 409, 210953, 414, 417, 406], ["20230215", 394, 298471, 412, 414, 394], ["20230216", 400, 282101, 395, 403, 394], ["20230217", 400, 95677, 403, 409, 396], ["20230220", 398, 235963, 396, 402, 385], ["20230221", 399, 110431, 402, 404, 393], ["20230222", 397, 198653, 399, 425, 386], ["20230223", 397, 417956, 394, 400, 387], ["20230224", 387, 165244, 394, 397, 385], ["20230227", 376, 274713, 387, 399, 374], ["20230228", 388, 159937, 377, 392, 377], ["20230302", 381, 171136, 388, 395, 374], ["20230303", 391, 237197, 381, 398, 377], ["20230306", 369, 698990, 391, 391, 367], ["20230307", 371, 201780, 371, 376, 367], ["20230308", 372, 128513, 375, 375, 368], ["20230309", 361, 240725, 372, 375, 360], ["20230310", 350, 537470, 361, 366, 346], ["20230313", 345, 348247, 342, 350, 330], ["20230314", 341, 249504, 346, 347, 335], ["20230315", 350, 206532, 341, 356, 341], ["20230316", 345, 107049, 354, 354, 343], ["20230317", 347, 165122, 340, 350, 340], ["20230320", 451, 27502107, 351, 451, 348], ["20230321", 405, 21058022, 502, 518, 395], ["20230322", 423, 15237077, 415, 474, 388], ["20230323", 426, 11460230, 411, 480, 411], ["20230324", 404, 4287490, 427, 440, 400], ["20230327", 404, 2665795, 403, 430, 394], ["20230328", 406, 1351863, 404, 413, 397], ["20230329", 421, 2857514, 404, 433, 400], ["20230330", 424, 1153719, 421, 430, 412], ["20230331", 425, 940351, 420, 429, 415], ["20230403", 419, 1248512, 426, 426, 414], ["20230404", 406, 866982, 413, 419, 404], ["20230405", 435, 3549598, 405, 455, 404], ["20230406", 445, 4446763, 435, 468, 419], ["20230407", 456, 2697812, 443, 477, 436], ["20230410", 440, 900930, 456, 456, 436], ["20230411", 442, 673892, 436, 453, 432], ["20230412", 455, 776481, 442, 460, 441], ["20230413", 474, 5236747, 454, 497, 440], ["20230414", 455, 3444507, 472, 500, 453], ["20230417", 449, 540397, 455, 458, 442], ["20230418", 446, 735061, 444, 459, 435], ["20230419", 449, 409304, 446, 456, 440], ["20230420", 435, 576878, 449, 454, 434], ["20230421", 421, 541549, 438, 440, 415], ["20230424", 407, 379033, 416, 419, 399], ["20230425", 393, 452435, 406, 406, 386], ["20230426", 396, 1826684, 391, 430, 383], ["20230427", 395, 353623, 396, 396, 380], ["20230428", 400, 620718, 395, 415, 390], ["20230502", 411, 255424, 404, 412, 396], ["20230503", 407, 109319, 406, 413, 400], ["20230504", 409, 231926, 404, 412, 401], ["20230508", 400, 344659, 409, 420, 400], ["20230509", 401, 253729, 407, 414, 396], ["20230510", 402, 393281, 400, 414, 400], ["20230511", 400, 425806, 402, 409, 399], ["20230512", 438, 6560226, 400, 473, 399], ["20230515", 464, 4333676, 447, 473, 424], ["20230516", 433, 852634, 455, 460, 433], ["20230517", 439, 404421, 425, 451, 425], ["20230518", 445, 273454, 438, 446, 438], ["20230519", 450, 918185, 447, 465, 438], ["20230522", 444, 415339, 463, 463, 440], ["20230523", 457, 343544, 445, 459, 444], ["20230524", 441, 436115, 453, 457, 440], ["20230525", 446, 291567, 442, 457, 440], ["20230526", 457, 500919, 451, 465, 440], ["20230530", 464, 731060, 458, 474, 456], ["20230531", 457, 376124, 464, 470, 450], ["20230601", 433, 581470, 457, 457, 430], ["20230602", 437, 446457, 433, 442, 420], ["20230605", 441, 207828, 444, 449, 434], ["20230607", 439, 175688, 441, 450, 437], ["20230608", 434, 260143, 445, 445, 430], ["20230609", 430, 367633, 431, 441, 420], ["20230612", 423, 290094, 430, 435, 420], ["20230613", 423, 284166, 417, 425, 413], ["20230614", 412, 160094, 425, 425, 411], ["20230615", 415, 96335, 410, 415, 405], ["20230616", 417, 64224, 415, 419, 410], ["20230619", 418, 83085, 417, 420, 410], ["20230620", 414, 127124, 418, 420, 408], ["20230621", 420, 3120881, 414, 466, 410], ["20230622", 427, 238186, 420, 431, 420], ["20230623", 422, 190953, 427, 433, 415], ["20230626", 414, 221746, 422, 422, 406], ["20230627", 413, 436927, 414, 438, 409], ["20230628", 416, 860152, 410, 444, 410], ["20230629", 422, 273863, 415, 425, 413], ["20230630", 426, 330723, 422, 431, 416], ["20230703", 422, 293624, 426, 427, 420], ["20230704", 412, 357433, 423, 424, 410], ["20230705", 410, 752805, 413, 433, 410], ["20230706", 394, 568091, 412, 412, 388], ["20230707", 401, 994175, 391, 428, 389], ["20230710", 402, 237573, 405, 405, 392], ["20230711", 402, 120083, 402, 405, 400], ["20230712", 407, 183729, 405, 407, 397], ["20230713", 405, 135913, 409, 412, 402], ["20230714", 415, 442161, 405, 425, 390], ["20230717", 415, 227073, 413, 420, 400], ["20230718", 411, 183610, 411, 419, 405], ["20230719", 402, 385119, 415, 415, 390], ["20230720", 392, 629097, 404, 417, 390], ["20230721", 389, 302106, 385, 403, 385], ["20230724", 377, 216154, 389, 389, 373], ["20230725", 370, 263875, 374, 379, 365], ["20230726", 358, 454846, 370, 373, 350], ["20230727", 369, 104835, 352, 370, 352], ["20230728", 375, 205318, 362, 379, 362], ["20230731", 393, 307399, 380, 397, 373], ["20230801", 394, 271728, 390, 406, 390], ["20230802", 388, 131179, 381, 401, 381], ["20230803", 388, 228453, 389, 391, 371], ["20230804", 390, 53837, 388, 395, 385], ["20230807", 392, 232851, 390, 396, 379], ["20230808", 391, 270919, 389, 400, 380], ["20230809", 391, 420568, 391, 395, 368], ["20230810", 393, 141704, 392, 393, 384], ["20230811", 391, 77305, 394, 395, 380], ["20230814", 391, 377590, 390, 405, 380], ["20230816", 381, 180922, 391, 395, 376], ["20230817", 368, 200251, 384, 388, 368], ["20230818", 369, 59615, 372, 374, 361], ["20230821", 381, 127341, 369, 392, 368], ["20230822", 370, 641459, 376, 384, 360], ["20230823", 368, 59975, 377, 377, 362], ["20230824", 374, 97173, 371, 374, 360], ["20230825", 366, 84986, 374, 374, 365], ["20230828", 367, 54290, 375, 375, 362], ["20230829", 370, 95775, 367, 371, 364], ["20230830", 372, 98980, 370, 380, 366], ["20230831", 374, 77170, 372, 378, 367], ["20230901", 369, 35856, 362, 372, 362], ["20230904", 373, 70567, 375, 375, 362], ["20230905", 365, 145248, 382, 382, 363], ["20230906", 365, 122282, 365, 369, 360], ["20230907", 369, 413012, 365, 380, 360], ["20230908", 369, 37983, 365, 377, 361], ["20230911", 369, 33646, 374, 374, 365], ["20230912", 368, 84013, 371, 371, 364], ["20230913", 363, 127269, 365, 367, 358], ["20230914", 355, 488403, 360, 362, 344], ["20230915", 358, 110655, 356, 365, 352], ["20230918", 388, 29542868, 380, 465, 371], ["20230919", 374, 2543095, 403, 403, 370], ["20230920", 368, 719541, 372, 374, 361], ["20230921", 364, 535618, 363, 382, 359], ["20230922", 367, 1097588, 365, 368, 347], ["20230925", 351, 255830, 360, 360, 350], ["20230926", 349, 198510, 353, 364, 349], ["20230927", 355, 134023, 353, 356, 347], ["20231004", 348, 756722, 348, 355, 332], ["20231005", 340, 207984, 342, 358, 337], ["20231006", 346, 262784, 348, 353, 339], ["20231010", 359, 1455351, 350, 377, 346], ["20231011", 364, 392969, 351, 365, 351], ["20231012", 354, 374553, 364, 370, 353], ["20231013", 366, 4335866, 357, 392, 345], ["20231016", 475, 23323636, 475, 475, 435], ["20231017", 407, 11739088, 440, 458, 398], ["20231018", 385, 5411595, 408, 425, 381], ["20231019", 406, 25755314, 382, 465, 376], ["20231020", 400, 9328330, 400, 438, 392], ["20231023", 404, 1835170, 397, 413, 388], ["20231024", 391, 1412708, 404, 414, 381], ["20231025", 392, 795435, 387, 405, 387], ["20231026", 405, 1484956, 392, 413, 386], ["20231027", 394, 1341390, 395, 404, 382], ["20231030", 405, 1478201, 390, 416, 388], ["20231031", 376, 1680827, 401, 405, 376], ["20231101", 377, 549499, 381, 388, 370], ["20231102", 385, 217247, 377, 386, 377], ["20231103", 388, 513308, 388, 391, 379], ["20231106", 389, 773004, 388, 392, 378], ["20231107", 381, 261218, 389, 389, 375], ["20231108", 382, 130252, 380, 385, 377], ["20231109", 369, 2068392, 379, 395, 363], ["20231110", 365, 416297, 366, 369, 359], ["20231113", 356, 224679, 367, 369, 355], ["20231114", 364, 131498, 354, 380, 354], ["20231115", 367, 348439, 367, 376, 364], ["20231116", 375, 381908, 371, 381, 360], ["20231117", 365, 657174, 384, 384, 361], ["20231120", 365, 115418, 361, 365, 360], ["20231121", 363, 678999, 364, 374, 352], ["20231122", 354, 1065633, 363, 363, 350], ["20231123", 365, 4195902, 399, 406, 361], ["20231124", 365, 658004, 365, 368, 357], ["20231127", 356, 527620, 363, 363, 353], ["20231128", 354, 385623, 355, 364, 353], ["20231129", 368, 598257, 356, 369, 355], ["20231130", 369, 676794, 370, 382, 365], ["20231201", 375, 574087, 365, 375, 358], ["20231204", 376, 362395, 369, 379, 365], ["20231205", 370, 321343, 373, 376, 367], ["20231206", 378, 537150, 367, 379, 367], ["20231207", 376, 234788, 377, 381, 374], ["20231208", 375, 163536, 373, 377, 371], ["20231211", 376, 384947, 368, 377, 367], ["20231212", 377, 72864, 376, 378, 373], ["20231213", 375, 165247, 377, 377, 370], ["20231214", 374, 248180, 372, 380, 365], ["20231215", 370, 146478, 368, 374, 367], ["20231218", 369, 121263, 370, 373, 367], ["20231219", 369, 111148, 369, 371, 366], ["20231220", 358, 739704, 369, 372, 358], ["20231221", 359, 344469, 360, 362, 356], ["20231222", 359, 166308, 356, 361, 355], ["20231226", 356, 202004, 359, 362, 355], ["20231227", 357, 152165, 356, 358, 354], ["20231228", 356, 121601, 356, 360, 356], ["20240102", 357, 158739, 356, 361, 355], ["20240103", 367, 2609950, 356, 395, 356], ["20240104", 368, 484966, 363, 374, 363], ["20240105", 366, 206480, 364, 369, 362], ["20240108", 363, 160694, 364, 367, 361], ["20240109", 365, 98207, 367, 367, 359], ["20240110", 365, 72961, 365, 366, 362], ["20240111", 363, 177497, 365, 365, 360], ["20240112", 364, 112636, 361, 365, 360], ["20240115", 378, 2241817, 363, 388, 361], ["20240116", 364, 1014362, 371, 375, 363], ["20240117", 362, 502858, 364, 370, 358], ["20240118", 358, 173074, 358, 362, 355], ["20240119", 360, 153577, 359, 362, 356], ["20240122", 362, 527407, 358, 380, 355], ["20240123", 363, 128141, 361, 365, 358], ["20240124", 358, 296172, 363, 366, 355], ["20240125", 359, 162886, 358, 360, 352], ["20240126", 359, 106155, 357, 362, 356], ["20240129", 353, 237082, 357, 362, 353], ["20240130", 352, 182957, 354, 356, 350], ["20240131", 343, 389647, 354, 354, 340], ["20240201", 334, 1105110, 333, 343, 324], ["20240202", 335, 125141, 336, 338, 331], ["20240205", 336, 105015, 335, 339, 331], ["20240206", 331, 301289, 332, 337, 325], ["20240207", 325, 225382, 333, 334, 323], ["20240208", 326, 113308, 330, 330, 321], ["20240213", 322, 443476, 326, 330, 318], ["20240214", 321, 212998, 323, 324, 317], ["20240215", 321, 282658, 322, 322, 316], ["20240216", 320, 120163, 323, 323, 316], ["20240219", 324, 185491, 320, 326, 317], ["20240220", 322, 103706, 325, 327, 320], ["20240221", 321, 258471, 322, 325, 317], ["20240222", 319, 183684, 323, 323, 316], ["20240223", 317, 95400, 319, 319, 316], ["20240226", 318, 116289, 323, 323, 315], ["20240227", 316, 111255, 317, 318, 313], ["20240228", 314, 281773, 316, 319, 313], ["20240229", 310, 349248, 311, 317, 308], ["20240304", 303, 579412, 311, 312, 302], ["20240305", 296, 553212, 304, 312, 296], ["20240306", 303, 336978, 292, 303, 289], ["20240307", 303, 87055, 299, 305, 299], ["20240308", 303, 172626, 299, 312, 299], ["20240311", 300, 107073, 301, 303, 298], ["20240312", 300, 74010, 300, 302, 298], ["20240313", 301, 116794, 308, 308, 298], ["20240314", 302, 86792, 308, 308, 298], ["20240315", 304, 163708, 302, 310, 299], ["20240318", 308, 250646, 301, 313, 301], ["20240319", 312, 532728, 309, 321, 305], ["20240320", 314, 252517, 317, 319, 310], ["20240321", 315, 81239, 314, 318, 314], ["20240322", 318, 497365, 315, 325, 307], ["20240325", 313, 337076, 321, 321, 312], ["20240326", 315, 158352, 315, 320, 313], ["20240327", 315, 328399, 315, 329, 311], ["20240328", 311, 145466, 318, 318, 308], ["20240329", 312, 19166, 314, 315, 310], ["20240401", 310, 112485, 311, 316, 308], ["20240402", 317, 177937, 312, 320, 309], ["20240403", 310, 71796, 315, 319, 310], ["20240404", 309, 49480, 310, 320, 306], ["20240405", 307, 70071, 309, 312, 306], ["20240408", 303, 100181, 307, 312, 300], ["20240409", 302, 105576, 307, 307, 296], ["20240411", 302, 86594, 306, 310, 298], ["20240412", 302, 15740, 300, 308, 300], ["20240415", 311, 4964308, 308, 350, 304], ["20240416", 306, 671835, 310, 315, 305], ["20240417", 308, 237505, 304, 311, 300], ["20240418", 311, 177328, 308, 314, 307], ["20240419", 318, 881530, 311, 328, 308], ["20240422", 321, 668664, 318, 333, 312], ["20240423", 324, 1111127, 322, 340, 318], ["20240424", 326, 459424, 328, 337, 322], ["20240425", 320, 632422, 328, 332, 318], ["20240426", 320, 134440, 323, 327, 319], ["20240429", 328, 143662, 324, 328, 323], ["20240430", 324, 214848, 328, 329, 315], ["20240502", 332, 395261, 324, 338, 324], ["20240503", 336, 203994, 334, 340, 332], ["20240507", 343, 228220, 341, 346, 336], ["20240508", 369, 1952563, 345, 377, 344], ["20240509", 365, 696948, 380, 380, 359], ["20240510", 367, 435282, 360, 368, 355], ["20240513", 366, 130346, 369, 370, 359], ["20240514", 363, 342207, 366, 366, 350], ["20240516", 364, 33960, 363, 366, 361], ["20240517", 357, 170838, 361, 363, 349], ["20240520", 355, 235921, 357, 357, 342], ["20240521", 353, 161598, 351, 353, 344], ["20240522", 351, 236618, 353, 353, 342], ["20240523", 351, 81369, 349, 352, 345], ["20240524", 352, 175047, 352, 355, 348], ["20240527", 351, 178624, 349, 357, 343], ["20240528", 353, 126002, 351, 353, 350], ["20240529", 353, 70924, 354, 354, 347], ["20240530", 346, 277053, 352, 354, 338], ["20240531", 346, 172609, 346, 349, 339], ["20240603", 358, 2014395, 346, 380, 345], ["20240604", 357, 320177, 358, 364, 352], ["20240605", 354, 136289, 356, 364, 350], ["20240607", 353, 220462, 354, 354, 339], ["20240610", 350, 265941, 351, 351, 339], ["20240611", 350, 131840, 352, 352, 342], ["20240612", 352, 299007, 359, 359, 345], ["20240613", 353, 102305, 352, 359, 348], ["20240614", 348, 132792, 358, 358, 344], ["20240617", 347, 200298, 348, 351, 343], ["20240618", 344, 80534, 346, 350, 340], ["20240619", 341, 152708, 344, 348, 339], ["20240620", 343, 131792, 341, 344, 336], ["20240621", 347, 174788, 343, 347, 337], ["20240624", 351, 183393, 347, 351, 336], ["20240625", 350, 165251, 351, 351, 343], ["20240626", 351, 141008, 350, 356, 346], ["20240627", 351, 233324, 351, 359, 341], ["20240628", 351, 245923, 351, 357, 338], ["20240701", 356, 296152, 349, 356, 341], ["20240702", 357, 209315, 356, 360, 342], ["20240703", 355, 87672, 355, 359, 346], ["20240704", 352, 58187, 351, 355, 345], ["20240705", 354, 337050, 352, 354, 339], ["20240708", 353, 121914, 354, 354, 343], ["20240709", 352, 158087, 350, 353, 343], ["20240710", 353, 233628, 352, 357, 342], ["20240711", 348, 151875, 352, 354, 345], ["20240712", 344, 187156, 345, 348, 340], ["20240715", 345, 105782, 344, 347, 335], ["20240716", 343, 135774, 344, 346, 337], ["20240717", 344, 199611, 339, 344, 337], ["20240718", 336, 141897, 342, 343, 334], ["20240719", 323, 427868, 336, 336, 315], ["20240722", 322, 145066, 315, 322, 313], ["20240723", 315, 135338, 320, 322, 314], ["20240724", 318, 93276, 314, 320, 313], ["20240725", 309, 140323, 316, 317, 307], ["20240726", 309, 217560, 307, 314, 306], ["20240729", 308, 426855, 309, 314, 300], ["20240730", 312, 109564, 308, 314, 306], ["20240731", 312, 10263, 312, 314, 309], ["20240801", 314, 50227, 312, 315, 312], ["20240802", 308, 72949, 314, 315, 307], ["20240805", 285, 612645, 306, 312, 280], ["20240806", 303, 267032, 285, 303, 285], ["20240807", 303, 140284, 294, 308, 294], ["20240808", 303, 148693, 299, 305, 291], ["20240809", 305, 89075, 303, 306, 300], ["20240812", 311, 805664, 305, 335, 305], ["20240813", 313, 283203, 315, 323, 309], ["20240814", 316, 112641, 312, 318, 310], ["20240816", 245, 2898531, 305, 305, 241], ["20240819", 252, 361583, 254, 260, 247], ["20240820", 255, 110691, 252, 258, 250], ["20240821", 249, 91197, 250, 253, 248], ["20240822", 248, 443382, 249, 252, 242], ["20240823", 251, 68140, 248, 253, 248], ["20240826", 253, 44291, 252, 254, 249], ["20240827", 248, 132642, 253, 253, 245], ["20240828", 248, 1522608, 250, 288, 248], ["20240829", 252, 201327, 253, 265, 248], ["20240830", 248, 102589, 260, 260, 247], ["20240902", 249, 49792, 252, 252, 245], ["20240903", 247, 54756, 249, 252, 244], ["20240904", 232, 279999, 246, 246, 230], ["20240905", 231, 184260, 232, 239, 228], ["20240906", 227, 123991, 232, 235, 221], ["20240909", 243, 4936782, 229, 295, 227], ["20240910", 240, 472439, 248, 248, 236], ["20240911", 240, 312195, 246, 246, 238], ["20240912", 240, 187652, 239, 244, 237], ["20240913", 241, 149475, 248, 248, 240], ["20240919", 238, 114550, 242, 247, 236], ["20240920", 239, 188355, 243, 248, 237], ["20240923", 239, 83529, 239, 246, 234], ["20240924", 241, 26469, 238, 242, 238], ["20240925", 241, 108731, 241, 250, 239], ["20240926", 237, 87916, 242, 242, 233], ["20240927", 229, 471232, 237, 237, 221], ["20240930", 161, 5684774, 170, 175, 161], ["20241002", 157, 2208487, 161, 162, 153], ["20241004", 159, 875389, 157, 163, 157], ["20241007", 163, 486161, 160, 164, 159], ["20241008", 159, 590501, 165, 166, 158], ["20241010", 150, 1881443, 159, 160, 148], ["20241011", 150, 437810, 151, 153, 148], ["20241014", 149, 342708, 150, 152, 146], ["20241015", 147, 1057817, 150, 156, 144], ["20241016", 145, 291713, 147, 149, 144], ["20241017", 143, 505162, 145, 147, 142], ["20241018", 142, 500671, 142, 144, 140], ["20241021", 139, 687383, 140, 143, 135], ["20241022", 139, 171315, 141, 144, 135], ["20241023", 139, 655090, 140, 141, 134], ["20241024", 137, 3787814, 139, 152, 137], ["20241025", 131, 1628816, 137, 137, 124], ["20241028", 131, 338180, 129, 132, 127], ["20241029", 136, 1880943, 133, 146, 130], ["20241030", 133, 333385, 137, 139, 132], ["20241031", 136, 597932, 133, 144, 133], ["20241101", 137, 242399, 134, 141, 133], ["20241104", 135, 364059, 137, 141, 134], ["20241105", 134, 526946, 137, 138, 132], ["20241106", 124, 2425178, 134, 142, 122], ["20241107", 126, 1944859, 127, 136, 122], ["20241108", 127, 372628, 126, 129, 125], ["20241111", 127, 329239, 128, 129, 125], ["20241112", 124, 432548, 127, 132, 123], ["20241113", 119, 1437049, 124, 127, 117], ["20241114", 109, 2384406, 119, 122, 109], ["20241115", 111, 1193424, 108, 111, 104], ["20241118", 118, 1186426, 111, 121, 111], ["20241119", 118, 352553, 120, 123, 117], ["20241120", 112, 718432, 118, 120, 112], ["20241121", 112, 717073, 112, 114, 109], ["20241122", 111, 2089639, 110, 112, 105], ["20241125", 111, 0, 0, 0, 0], ["20241126", 111, 0, 0, 0, 0], ["20241127", 111, 0, 0, 0, 0], ["20241128", 111, 0, 0, 0, 0], ["20241129", 111, 0, 0, 0, 0], ["20241202", 111, 0, 0, 0, 0], ["20241203", 111, 0, 0, 0, 0], ["20241204", 111, 0, 0, 0, 0], ["20241205", 111, 0, 0, 0, 0], ["20241206", 111, 0, 0, 0, 0], ["20241209", 111, 0, 0, 0, 0], ["20241210", 111, 0, 0, 0, 0], ["20241211", 111, 0, 0, 0, 0], ["20241212", 111, 0, 0, 0, 0], ["20241213", 111, 0, 0, 0, 0], ["20241216", 111, 0, 0, 0, 0], ["20241217", 111, 0, 0, 0, 0], ["20241218", 1089, 300135, 1140, 1190, 1050], ["20241219", 1082, 131267, 1088, 1126, 1076], ["20241220", 1075, 54101, 1082, 1110, 1071], ["20241223", 1041, 78507, 1075, 1075, 1036], ["20241224", 1041, 47402, 1041, 1070, 1041], ["20241226", 1013, 34468, 1050, 1070, 1012], ["20241227", 1058, 251857, 1006, 1140, 1001], ["20241230", 1068, 36982, 1053, 1090, 1043], ["20250102", 1057, 59658, 1067, 1085, 1003], ["20250103", 1075, 43921, 1100, 1120, 1075], ["20250106", 1082, 27588, 1075, 1150, 1075], ["20250107", 1092, 15385, 1085, 1118, 1082], ["20250108", 1099, 6044, 1092, 1110, 1092], ["20250109", 1095, 11681, 1105, 1113, 1095], ["20250110", 1102, 19871, 1095, 1118, 1090], ["20250113", 1106, 24201, 1103, 1114, 1092], ["20250114", 1080, 14295, 1098, 1103, 1070], ["20250115", 1050, 26303, 1080, 1084, 1050], ["20250116", 1076, 1148514, 1044, 1300, 1044], ["20250117", 1104, 521973, 1076, 1268, 1076], ["20250120", 952, 165482, 1007, 1007, 952], ["20250121", 870, 158367, 952, 952, 857], ["20250122", 880, 71341, 870, 948, 870], ["20250123", 861, 46440, 880, 915, 858], ["20250124", 862, 20627, 861, 880, 861], ["20250131", 852, 29996, 862, 862, 850], ["20250203", 836, 40126, 852, 852, 835], ["20250204", 848, 53489, 831, 848, 825], ["20250205", 834, 25331, 848, 876, 826], ["20250206", 827, 27818, 834, 843, 825], ["20250207", 786, 36313, 827, 827, 783], ["20250210", 764, 84795, 785, 786, 731], ["20250211", 775, 45173, 764, 786, 761], ["20250212", 781, 27470, 775, 794, 775], ["20250213", 806, 905517, 784, 949, 784], ["20250214", 802, 56457, 806, 838, 802], ["20250217", 798, 55578, 860, 860, 795], ["20250218", 803, 38130, 800, 811, 793], ["20250219", 817, 47367, 804, 840, 803], ["20250220", 815, 19393, 809, 839, 808], ["20250221", 808, 52684, 815, 832, 807], ["20250224", 756, 85903, 806, 807, 756], ["20250225", 745, 62517, 758, 790, 735], ["20250226", 733, 52287, 745, 752, 731], ["20250227", 714, 42038, 732, 745, 712], ["20250228", 672, 110748, 713, 714, 660], ["20250304", 671, 40479, 664, 682, 650], ["20250305", 669, 40257, 655, 690, 653], ["20250306", 670, 81964, 681, 734, 663], ["20250307", 670, 16465, 670, 671, 659], ["20250310", 669, 19556, 670, 670, 657], ["20250311", 675, 25180, 661, 699, 661], ["20250312", 662, 33727, 669, 675, 652], ["20250313", 649, 53777, 662, 682, 630], ["20250314", 617, 167755, 643, 649, 610], ["20250317", 565, 184796, 617, 660, 556], ["20250318", 550, 947089, 565, 569, 509], ["20250319", 560, 202268, 550, 599, 548], ["20250320", 577, 815935, 594, 644, 551], ["20250321", 557, 217491, 577, 600, 556], ["20250324", 568, 148710, 554, 571, 551], ["20250325", 560, 141856, 570, 580, 553], ["20250326", 567, 70229, 560, 578, 558], ["20250327", 568, 39472, 567, 594, 560], ["20250328", 552, 58720, 568, 577, 542], ["20250331", 539, 34689, 552, 552, 536], ["20250401", 526, 142008, 539, 551, 526], ["20250402", 555, 1151817, 530, 660, 519], ["20250403", 542, 134829, 555, 561, 539], ["20250404", 540, 99667, 542, 570, 530], ["20250407", 546, 85515, 536, 561, 513], ["20250408", 582, 168038, 546, 592, 531], ["20250409", 591, 1252190, 581, 679, 566], ["20250410", 592, 223239, 600, 625, 573], ["20250411", 631, 240955, 592, 639, 584], ["20250414", 643, 138038, 625, 658, 618], ["20250415", 633, 71601, 645, 648, 632], ["20250416", 605, 95662, 633, 647, 604], ["20250417", 626, 164121, 599, 640, 599], ["20250418", 630, 189736, 626, 658, 620], ["20250421", 651, 81170, 630, 652, 630], ["20250422", 644, 45428, 650, 655, 630], ["20250423", 659, 114451, 635, 677, 630], ["20250424", 655, 67851, 655, 673, 642], ["20250425", 626, 211127, 655, 675, 626], ["20250428", 634, 88496, 626, 646, 625], ["20250429", 635, 41336, 634, 639, 630], ["20250430", 615, 53165, 640, 643, 611], ["20250502", 662, 1042745, 615, 747, 615], ["20250507", 762, 1354416, 662, 776, 662], ["20250508", 721, 316229, 746, 760, 705], ["20250509", 708, 107323, 721, 725, 701], ["20250512", 730, 131049, 707, 747, 701], ["20250513", 730, 101769, 730, 744, 711], ["20250514", 750, 363223, 722, 780, 722], ["20250515", 729, 2583653, 758, 915, 729], ["20250516", 737, 285065, 747, 779, 729], ["20250519", 788, 291544, 737, 808, 737], ["20250520", 767, 103399, 788, 809, 766], ["20250521", 793, 139537, 767, 820, 767], ["20250522", 793, 81111, 793, 819, 763], ["20250523", 823, 120782, 793, 829, 793], ["20250526", 800, 112137, 823, 840, 790], ["20250527", 807, 52062, 800, 817, 800], ["20250528", 805, 63548, 838, 838, 805], ["20250529", 813, 66358, 813, 835, 806], ["20250530", 828, 58918, 813, 829, 813], ["20250602", 836, 70632, 839, 852, 822], ["20250604", 838, 44831, 833, 855, 833], ["20250605", 846, 82669, 838, 865, 838], ["20250609", 898, 402879, 845, 949, 845], ["20250610", 953, 102295, 898, 953, 869], ["20250611", 984, 572557, 945, 1085, 914], ["20250612", 951, 100198, 990, 1039, 951], ["20250613", 915, 218725, 951, 962, 888], ["20250616", 895, 87021, 916, 919, 882], ["20250617", 845, 151750, 899, 899, 822], ["20250618", 785, 336541, 846, 860, 770], ["20250619", 827, 118401, 809, 858, 794], ["20250620", 792, 115243, 834, 838, 779], ["20250623", 778, 79075, 793, 799, 765], ["20250624", 816, 62395, 778, 820, 774], ["20250625", 751, 132660, 848, 848, 751], ["20250626", 770, 49846, 751, 779, 742], ["20250630", 784, 155533, 796, 807, 742], ["20250701", 864, 279966, 807, 887, 784], ["20250702", 897, 175827, 864, 950, 846], ["20250703", 895, 131125, 897, 951, 882], ["20250704", 842, 133650, 895, 910, 811], ["20250707", 852, 69657, 842, 860, 819], ["20250708", 816, 70035, 877, 877, 813], ["20250709", 811, 62699, 821, 834, 810], ["20250710", 801, 62030, 827, 827, 801], ["20250711", 815, 37934, 802, 829, 801], ["20250714", 800, 33992, 815, 829, 793], ["20250715", 836, 55497, 804, 840, 795], ["20250716", 802, 63247, 836, 840, 802], ["20250717", 814, 25406, 802, 825, 799], ["20250718", 814, 22025, 813, 814, 800], ["20250721", 830, 68083, 814, 838, 808], ["20250722", 810, 51244, 838, 841, 810], ["20250723", 814, 40875, 811, 820, 791], ["20250724", 837, 34362, 814, 838, 803], ["20250725", 790, 50496, 832, 832, 790], ["20250728", 778, 27811, 790, 790, 767], ["20250729", 779, 37289, 769, 779, 750], ["20250730", 774, 30760, 786, 795, 765], ["20250731", 789, 33763, 774, 797, 768], ["20250801", 803, 84599, 790, 826, 760], ["20250804", 785, 23993, 803, 803, 781], ["20250805", 799, 26410, 785, 805, 777], ["20250806", 780, 60147, 799, 821, 750], ["20250807", 802, 78994, 783, 817, 780], ["20250808", 785, 23424, 802, 803, 785], ["20250811", 765, 47947, 791, 791, 749], ["20250812", 773, 79673, 770, 786, 765], ["20250813", 766, 38838, 773, 773, 766], ["20250814", 770, 15168, 768, 779, 766], ["20250818", 718, 80211, 770, 770, 700], ["20250819", 713, 125498, 727, 746, 707], ["20250820", 719, 46140, 714, 748, 714], ["20250821", 727, 16556, 727, 739, 719], ["20250822", 720, 38027, 727, 735, 709], ["20250825", 727, 20094, 728, 733, 723], ["20250826", 722, 25402, 734, 739, 722], ["20250828", 742, 16501, 742, 762, 734], ["20250829", 742, 47073, 742, 790, 742], ["20250901", 729, 20858, 742, 759, 720], ["20250902", 745, 87286, 729, 804, 729], ["20250903", 751, 33416, 760, 767, 741], ["20250904", 764, 16663, 751, 769, 749], ["20250905", 757, 18394, 764, 783, 757], ["20250908", 749, 33086, 757, 757, 740], ["20250909", 748, 53694, 749, 749, 742], ["20250910", 750, 43448, 748, 767, 748], ["20250911", 740, 67116, 757, 768, 739], ["20250912", 749, 27242, 736, 771, 736], ["20250915", 750, 24255, 749, 770, 747], ["20250916", 722, 37703, 750, 750, 722], ["20250917", 938, 1422804, 722, 938, 721], ["20250918", 1219, 983810, 1163, 1219, 1111], ["20250919", 1295, 21264792, 1584, 1584, 1295], ["20250922", 1090, 2903710, 1175, 1244, 1062], ["20250923", 1000, 1603128, 1055, 1070, 992], ["20250924", 1300, 4767484, 1020, 1300, 995], ["20250925", 1690, 4248661, 1301, 1690, 1301], ["20250926", 1690, 0, 0, 0, 0], ["20250929", 1482, 17042928, 1862, 2010, 1410], ["20250930", 1327, 4712148, 1512, 1587, 1310], ["20251001", 1290, 4615525, 1314, 1480, 1267], ["20251002", 1216, 1991635, 1261, 1361, 1205], ["20251010", 1115, 1082447, 1204, 1216, 1115], ["20251013", 1032, 1091113, 1112, 1114, 1025], ["20251014", 1341, 2797931, 1032, 1341, 1032], ["20251015", 1370, 14218099, 1477, 1580, 1330], ["20251016", 1537, 17727510, 1351, 1722, 1346], ["20251017", 1426, 4830823, 1535, 1727, 1404], ["20251020", 1449, 5278429, 1426, 1665, 1377], ["20251021", 1433, 1814451, 1449, 1559, 1428], ["20251022", 1357, 620020, 1430, 1433, 1348], ["20251023", 1451, 8620305, 1358, 1754, 1358], ["20251024", 1442, 2414678, 1503, 1558, 1413], ["20251027", 1388, 1431332, 1460, 1530, 1384], ["20251028", 1485, 4977982, 1400, 1694, 1400], ["20251029", 1451, 846210, 1508, 1525, 1424], ["20251030", 1424, 612413, 1447, 1485, 1389], ["20251031", 1372, 400512, 1441, 1460, 1368], ["20251103", 1397, 1132345, 1398, 1612, 1379], ["20251104", 1321, 468627, 1398, 1404, 1299], ["20251105", 1258, 458298, 1321, 1321, 1165], ["20251106", 1225, 286150, 1264, 1305, 1155], ["20251107", 1199, 195939, 1214, 1214, 1130], ["20251110", 1182, 176551, 1192, 1246, 1140], ["20251111", 1143, 893258, 1232, 1340, 1125], ["20251112", 1161, 398204, 1147, 1261, 1147], ["20251113", 1148, 176110, 1185, 1190, 1133], ["20251114", 1111, 136965, 1142, 1142, 1100], ["20251117", 1054, 162145, 1112, 1113, 1054], ["20251118", 1072, 181463, 1070, 1100, 1030], ["20251119", 1047, 119199, 1067, 1068, 1020], ["20251120", 1077, 227845, 1043, 1147, 1034], ["20251121", 1038, 70425, 1076, 1076, 1038], ["20251124", 1026, 125859, 1038, 1060, 1001], ["20251125", 1048, 166459, 1026, 1080, 1013], ["20251126", 1037, 90596, 1048, 1049, 1023], ["20251127", 1023, 70138, 1037, 1068, 1023], ["20251128", 1069, 608899, 1025, 1169, 1024], ["20251201", 1088, 73715, 1070, 1100, 1070], ["20251202", 1106, 111530, 1100, 1125, 1081], ["20251203", 1132, 132447, 1118, 1140, 1084], ["20251204", 1116, 61681, 1131, 1131, 1102], ["20251205", 1104, 61438, 1108, 1116, 1090], ["20251208", 1073, 117986, 1170, 1170, 1073], ["20251209", 1025, 118876, 1088, 1088, 1000], ["20251210", 1003, 58940, 1015, 1041, 1002], ["20251211", 1017, 115747, 1003, 1033, 999], ["20251212", 993, 136257, 1018, 1018, 981], ["20251215", 951, 54015, 982, 991, 951], ["20251216", 1236, 2517785, 951, 1236, 951], ["20251217", 1122, 4752592, 1316, 1397, 1110], ["20251218", 1198, 5012957, 1122, 1455, 1122], ["20251219", 1196, 626973, 1220, 1235, 1163], ["20251222", 1141, 456997, 1214, 1240, 1136], ["20251223", 1100, 418893, 1133, 1159, 1083], ["20251224", 1115, 271419, 1126, 1169, 1083], ["20251226", 1115, 205494, 1110, 1161, 1095], ["20251229", 1190, 528712, 1115, 1226, 1113], ["20251230", 1197, 221648, 1192, 1234, 1175], ["20260102", 1204, 115291, 1197, 1219, 1189], ["20260105", 1154, 174402, 1217, 1217, 1133], ["20260106", 1120, 135383, 1154, 1170, 1120], ["20260107", 1104, 111119, 1120, 1128, 1075], ["20260108", 1082, 169892, 1120, 1204, 1061], ["20260109", 1070, 115599, 1082, 1104, 1025], ["20260112", 1069, 146941, 1041, 1135, 1041], ["20260113", 1044, 135522, 1070, 1105, 1041], ["20260114", 1018, 124174, 1061, 1061, 1015], ["20260115", 1110, 1814445, 1035, 1250, 1005], ["20260116", 1081, 288278, 1110, 1127, 1075], ["20260119", 1094, 138274, 1072, 1109, 1068], ["20260120", 1098, 94748, 1081, 1110, 1081], ["20260121", 1055, 110876, 1108, 1108, 1037], ["20260122", 1075, 71076, 1055, 1090, 1040], ["20260123", 1072, 94208, 1066, 1100, 1052], ["20260126", 1051, 143776, 1133, 1134, 1050], ["20260127", 1033, 93640, 1051, 1063, 1024], ["20260128", 1024, 147557, 1039, 1061, 1014], ["20260129", 1016, 105052, 1043, 1043, 950], ["20260130", 1004, 104822, 1011, 1028, 997], ["20260202", 990, 166725, 999, 1038, 990], ["20260203", 1023, 107110, 1020, 1039, 990], ["20260204", 1006, 61225, 1012, 1030, 1006], ["20260205", 1044, 1140434, 1010, 1168, 997], ["20260206", 1050, 167023, 1050, 1065, 960], ["20260209", 1080, 153592, 1179, 1179, 1039], ["20260210", 1053, 166670, 1119, 1119, 1042], ["20260211", 1080, 75855, 1051, 1094, 1051], ["20260212", 1060, 54453, 1083, 1088, 1058], ["20260213", 991, 260473, 1060, 1060, 914], ["20260219", 1000, 219282, 991, 1000, 917], ["20260220", 937, 144650, 1020, 1020, 937], ["20260223", 890, 148516, 938, 955, 890], ["20260224", 916, 109970, 891, 917, 885], ["20260225", 900, 132312, 917, 939, 890], ["20260226", 876, 141586, 892, 907, 876], ["20260227", 874, 96493, 881, 890, 850], ["20260303", 870, 1360793, 915, 1100, 869], ["20260304", 775, 343883, 896, 896, 750], ["20260305", 808, 77461, 799, 822, 775], ["20260306", 814, 66250, 820, 830, 792], ["20260309", 717, 151351, 812, 817, 717], ["20260310", 730, 101309, 719, 752, 702], ["20260311", 751, 202290, 750, 840, 731], ["20260312", 750, 925054, 789, 847, 718], ["20260313", 730, 150396, 760, 763, 721], ["20260316", 664, 433382, 783, 783, 661], ["20260317", 691, 136228, 671, 720, 668], ["20260318", 710, 121675, 691, 715, 656], ["20260319", 694, 557412, 716, 825, 682], ["20260320", 699, 100398, 688, 699, 648], ["20260323", 680, 48884, 693, 693, 673], ["20260324", 730, 139388, 680, 738, 675], ["20260325", 725, 56543, 730, 737, 714], ["20260326", 738, 515226, 744, 824, 691], ["20260327", 684, 780873, 738, 774, 660], ["20260330", 700, 80484, 684, 713, 678], ["20260331", 693, 113148, 700, 706, 692], ["20260401", 744, 119863, 703, 760, 700], ["20260402", 707, 220703, 745, 800, 707], ["20260403", 739, 51379, 708, 760, 708], ["20260406", 723, 89080, 751, 751, 698], ["20260407", 722, 60886, 724, 738, 697], ["20260408", 725, 73308, 727, 753, 723], ["20260409", 700, 78818, 725, 732, 700], ["20260410", 727, 171510, 700, 766, 700], ["20260413", 727, 0, 0, 0, 0], ["20260414", 727, 0, 0, 0, 0], ["20260415", 727, 0, 0, 0, 0], ["20260416", 727, 0, 0, 0, 0], ["20260417", 727, 0, 0, 0, 0], ["20260420", 727, 0, 0, 0, 0], ["20260421", 727, 0, 0, 0, 0], ["20260422", 727, 0, 0, 0, 0], ["20260423", 727, 0, 0, 0, 0], ["20260424", 727, 0, 0, 0, 0], ["20260427", 727, 0, 0, 0, 0], ["20260428", 727, 0, 0, 0, 0], ["20260429", 727, 0, 0, 0, 0], ["20260430", 727, 0, 0, 0, 0], ["20260504", 727, 0, 0, 0, 0], ["20260506", 727, 0, 0, 0, 0], ["20260507", 727, 0, 0, 0, 0], ["20260508", 727, 0, 0, 0, 0], ["20260511", 4725, 78758, 4725, 4725, 4725], ["20260512", 6140, 713347, 5770, 6140, 5440], ["20260513", 5010, 1484446, 5700, 6950, 4975], ["20260514", 4165, 357026, 4935, 4935, 4055], ["20260515", 3580, 629149, 4105, 4130, 3450], ["20260518", 3315, 141822, 3535, 3580, 3060], ["20260519", 3200, 183225, 3335, 3450, 3040], ["20260520", 3030, 106531, 3200, 3225, 2725], ["20260521", 3100, 94291, 3030, 3205, 2945], ["20260522", 3040, 90632, 3180, 3325, 2865], ["20260526", 3300, 94049, 3040, 3300, 3030], ["20260527", 3230, 172863, 3300, 3400, 3090], ["20260528", 3115, 33713, 3205, 3230, 3095], ["20260529", 3160, 44665, 3090, 3270, 3065], ["20260601", 3390, 271303, 3155, 3530, 3020], ["20260602", 3000, 213174, 3355, 3465, 2900], ["20260604", 3045, 90083, 2975, 3060, 2940], ["20260605", 3085, 68363, 3030, 3200, 2905], ["20260608", 3590, 671495, 3000, 3940, 2875], ["20260609", 3600, 370829, 3640, 4185, 3550], ["20260610", 3705, 182166, 3600, 3895, 3500], ["20260611", 3750, 373293, 3705, 3985, 3590], ["20260612", 3800, 229942, 3760, 3975, 3745], ["20260615", 3720, 158500, 3800, 3905, 3495], ["20260616", 3145, 212611, 3745, 3745, 3100], ["20260617", 3430, 76646, 3145, 3460, 3060], ["20260618", 3435, 92641, 3430, 3510, 3275], ["20260619", 3400, 72596, 3200, 3495, 3200], ["20260622", 3375, 120824, 3400, 3515, 3295], ["20260623", 3045, 51551, 3350, 3405, 3045], ["20260624", 3110, 31853, 3030, 3280, 3010], ["20260625", 3260, 78462, 3125, 3300, 2800], ["20260626", 3010, 56835, 3260, 3440, 2935], ["20260629", 2980, 34794, 2985, 3105, 2900], ["20260630", 2930, 37523, 2975, 3000, 2840], ["20260701", 2895, 19398, 2910, 2960, 2800], ["20260702", 2745, 42097, 2895, 3050, 2650], ["20260703", 2805, 68459, 2725, 2990, 2500], ["20260706", 3000, 40521, 2805, 3050, 2805], ["20260707", 3000, 18783, 2980, 3205, 2915], ["20260708", 3180, 21307, 3120, 3190, 2935], ["20260709", 3080, 15597, 3200, 3200, 3010], ["20260710", 3060, 15167, 3065, 3095, 2995], ["20260713", 2800, 26104, 3095, 3095, 2800], ["20260714", 2755, 47752, 2750, 2805, 2600], ["20260715", 2805, 12727, 2675, 2990, 2675], ["20260716", 2840, 6062, 2805, 3000, 2755], ["20260720", 2650, 38931, 2860, 2860, 2575], ["20260721", 2720, 22838, 2680, 2780, 2595], ["20260722", 2770, 7332, 2720, 2800, 2715], ["20260723", 2775, 3577, 2895, 2895, 2735], ["20260724", 2690, 14950, 2890, 2890, 2580], ["20260727", 2720, 14594, 2690, 2775, 2570], ["20260728", 2595, 34330, 2720, 2752, 2475], ["20260729", 2490, 30892, 2510, 2615, 2335], ["20260730", 2350, 22911, 2460, 2540, 2315], ["20260731", 2435, 35022, 2315, 2625, 2315], ["20260803", 2540, 10073, 2435, 2655, 2435], ["20260804", 2765, 17221, 2540, 2780, 2540], ["20260805", 2910, 5697, 2900, 2915, 2765], ["20260806", 2835, 9365, 2890, 2930, 2800], ["20260807", 2935, 14448, 2835, 2980, 2805], ["20260810", 3180, 187213, 2915, 3180, 2895], ["20260811", 3000, 18695, 3180, 3180, 2900], ["20260812", 2960, 10530, 2900, 3010, 2900], ["20260813", 2800, 20306, 2990, 2990, 2765], ["20260814", 2890, 15079, 2775, 2895, 2750], ["20260818", 2860, 24332, 2855, 3025, 2725], ["20260819", 2910, 4402, 2860, 2925, 2750], ["20260820", 2855, 2572, 2900, 2905, 2840], ["20260821", 2755, 13207, 2835, 2845, 2670], ["20260824", 2730, 13167, 2635, 2750, 2595], ["20260825", 2685, 10076, 2750, 2755, 2630], ["20260826", 2750, 4378, 2700, 2810, 2640], ["20260827", 2645, 16480, 2715, 2715, 2630], ["20260828", 2655, 25228, 2645, 2745, 2590], ["20260831", 2750, 45071, 2655, 2765, 2640], ["20260901", 2730, 12841, 2775, 2775, 2630], ["20260902", 2530, 17117, 2735, 2740, 2530], ["20260903", 2510, 14753, 2535, 2575, 2450], ["20260904", 2505, 11765, 2490, 2595, 2440], ["20260907", 2500, 18983, 2555, 2575, 2400], ["20260908", 2500, 47466, 2470, 2545, 2370], ["20260909", 2645, 19377, 2510, 2645, 2425], ["20260910", 2635, 9714, 2750, 2750, 2540], ["20260911", 2605, 2532, 2635, 2635, 2555], ["20260914", 2570, 9903, 2605, 2605, 2475], ["20260915", 2695, 24522, 2550, 2695, 2440], ["20260916", 2700, 17211, 2730, 2780, 2630], ["20260917", 2650, 6679, 2730, 2730, 2620], ["20260918", 2695, 5869, 2700, 2740, 2600], ["20260921", 2670, 16073, 2695, 2695, 2505], ["20260922", 2550, 27381, 2610, 2645, 2500], ["20260923", 2485, 21044, 2540, 2545, 2320], ["20260928", 2425, 71490, 2480, 2485, 2380], ["20260929", 2100, 131243, 2360, 2370, 1900], ["20260930", 2340, 70375, 2175, 2390, 2115], ["20261001", 2340, 27043, 2330, 2340, 2290], ["20261002", 2455, 45554, 2385, 2500, 2350], ["20261006", 2365, 80509, 2455, 2555, 2275], ["20261007", 2410, 35321, 2490, 2490, 2385], ["20261008", 2440, 15183, 2370, 2480, 2370], ["20261012", 2420, 26234, 2435, 2545, 2390], ["20261013", 2250, 14315, 2420, 2455, 2210], ["20261014", 2360, 16668, 2270, 2475, 2260], ["20261015", 2310, 70267, 2375, 2525, 2215]], "breaks": [{"date": "20241218", "prev_date": "20241217", "price_ratio": 9.8108, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "10/1"}, {"date": "20260511", "prev_date": "20260508", "price_ratio": 6.4993, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "7/1"}], "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/051780.json", "page_url": "https://aikstockdata.com/s/051780", "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"}