{"schema_version": "1.0", "@type": "Dataset", "code": "052300", "name_ko": "오션인더블유", "name": "오션인더블유(052300) 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", 379, 1776645, 383, 384, 376], ["20200103", 372, 2195381, 382, 382, 369], ["20200106", 354, 2665413, 366, 372, 352], ["20200107", 356, 4898727, 356, 390, 353], ["20200108", 334, 3740308, 354, 357, 327], ["20200109", 344, 1558254, 347, 350, 338], ["20200110", 346, 1730187, 352, 359, 343], ["20200113", 350, 769985, 345, 351, 341], ["20200114", 351, 1480167, 350, 354, 343], ["20200115", 349, 1440269, 349, 355, 344], ["20200116", 348, 1156247, 350, 354, 342], ["20200117", 350, 1135627, 348, 354, 345], ["20200120", 340, 1564929, 353, 353, 336], ["20200121", 335, 1091981, 343, 343, 330], ["20200122", 333, 1241157, 334, 341, 327], ["20200123", 331, 877198, 333, 336, 326], ["20200128", 318, 2157215, 325, 325, 312], ["20200129", 324, 4205154, 319, 346, 318], ["20200130", 312, 2556126, 335, 339, 310], ["20200131", 306, 1240764, 312, 317, 300], ["20200203", 304, 1278188, 305, 307, 292], ["20200204", 303, 1083780, 301, 314, 301], ["20200205", 315, 916950, 306, 319, 306], ["20200206", 318, 1116469, 316, 325, 314], ["20200207", 324, 629812, 319, 327, 315], ["20200210", 320, 2522889, 324, 340, 315], ["20200211", 320, 859749, 320, 332, 318], ["20200212", 323, 1226329, 320, 329, 314], ["20200213", 321, 702722, 323, 330, 321], ["20200214", 327, 24340585, 318, 360, 318], ["20200217", 408, 157958130, 378, 424, 338], ["20200218", 353, 95942041, 415, 423, 350], ["20200219", 375, 95930925, 354, 406, 336], ["20200220", 357, 30934866, 368, 391, 356], ["20200221", 340, 10627349, 345, 357, 337], ["20200224", 323, 17936503, 328, 351, 316], ["20200225", 323, 10013977, 314, 329, 310], ["20200226", 317, 7735333, 313, 332, 310], ["20200227", 294, 5394900, 314, 319, 292], ["20200228", 285, 3962691, 290, 294, 280], ["20200302", 285, 2791813, 276, 293, 276], ["20200303", 287, 3319480, 295, 303, 287], ["20200304", 296, 2130898, 287, 298, 284], ["20200305", 299, 1888220, 305, 305, 296], ["20200306", 287, 2070220, 290, 294, 286], ["20200309", 266, 3829572, 280, 285, 264], ["20200310", 274, 2811339, 254, 277, 254], ["20200311", 259, 2092238, 275, 278, 255], ["20200312", 237, 2739225, 253, 260, 237], ["20200313", 211, 4348246, 220, 224, 200], ["20200316", 212, 2999697, 229, 229, 208], ["20200317", 217, 21808604, 190, 259, 190], ["20200318", 210, 5085629, 219, 238, 198], ["20200319", 177, 3647735, 205, 214, 171], ["20200320", 186, 2751598, 181, 195, 176], ["20200323", 169, 1772833, 174, 182, 168], ["20200324", 174, 3172921, 171, 182, 171], ["20200325", 186, 3455143, 184, 193, 179], ["20200326", 204, 6153582, 190, 218, 186], ["20200327", 205, 4472674, 210, 217, 192], ["20200330", 210, 2870922, 202, 210, 193], ["20200331", 215, 4855759, 212, 224, 212], ["20200401", 214, 9812003, 215, 243, 211], ["20200402", 223, 3256958, 227, 227, 208], ["20200403", 222, 1670357, 228, 229, 220], ["20200406", 237, 9449867, 224, 252, 221], ["20200407", 243, 3793909, 244, 251, 237], ["20200408", 248, 2190467, 243, 251, 239], ["20200409", 260, 34284522, 253, 300, 247], ["20200410", 269, 9439001, 259, 272, 239], ["20200413", 261, 12463182, 269, 285, 260], ["20200414", 257, 3069330, 262, 269, 257], ["20200416", 264, 2447531, 254, 264, 250], ["20200417", 263, 2114667, 268, 270, 256], ["20200420", 267, 2433546, 265, 271, 260], ["20200421", 255, 3589954, 269, 272, 246], ["20200422", 262, 1530071, 248, 263, 246], ["20200423", 267, 3456198, 263, 273, 263], ["20200424", 310, 141547105, 276, 338, 255], ["20200427", 345, 221763984, 325, 380, 310], ["20200428", 319, 49849931, 345, 354, 311], ["20200429", 313, 32462269, 317, 342, 308], ["20200504", 303, 9205455, 304, 318, 299], ["20200506", 302, 7698141, 306, 312, 300], ["20200507", 304, 5678059, 304, 307, 299], ["20200508", 305, 22822031, 305, 330, 299], ["20200511", 303, 7995434, 307, 312, 299], ["20200512", 300, 4626550, 305, 307, 296], ["20200513", 294, 4266785, 295, 297, 288], ["20200514", 278, 5559299, 293, 293, 275], ["20200515", 278, 3961905, 282, 285, 275], ["20200518", 282, 4118251, 278, 289, 276], ["20200519", 290, 4298305, 286, 290, 279], ["20200520", 292, 3160417, 291, 295, 288], ["20200521", 292, 2412381, 292, 298, 291], ["20200522", 287, 2030948, 288, 294, 286], ["20200525", 290, 2095628, 290, 291, 283], ["20200526", 289, 3453778, 292, 297, 284], ["20200527", 293, 3556086, 291, 293, 287], ["20200528", 283, 3727595, 293, 293, 281], ["20200529", 280, 2644870, 284, 286, 274], ["20200601", 278, 2557839, 277, 284, 277], ["20200602", 288, 3222195, 282, 291, 280], ["20200603", 286, 2086021, 288, 293, 284], ["20200604", 287, 1524597, 286, 291, 285], ["20200605", 291, 12178471, 290, 309, 287], ["20200608", 290, 2232304, 292, 292, 287], ["20200609", 286, 3022069, 291, 295, 284], ["20200610", 282, 1836768, 287, 287, 280], ["20200611", 270, 15428324, 282, 310, 268], ["20200612", 262, 3047713, 260, 264, 252], ["20200615", 243, 2615765, 263, 266, 243], ["20200616", 252, 1819296, 246, 255, 244], ["20200617", 250, 2512744, 247, 268, 246], ["20200618", 257, 1749166, 251, 261, 251], ["20200619", 253, 1328186, 257, 259, 252], ["20200622", 249, 1835209, 255, 255, 249], ["20200623", 244, 1329098, 249, 253, 244], ["20200624", 243, 1078966, 245, 248, 241], ["20200625", 247, 26109609, 238, 281, 236], ["20200626", 240, 3845742, 250, 258, 240], ["20200629", 238, 2119315, 240, 244, 235], ["20200630", 239, 3833036, 238, 252, 236], ["20200701", 236, 1661053, 238, 242, 234], ["20200702", 243, 1340075, 235, 243, 234], ["20200703", 246, 1580539, 242, 251, 241], ["20200706", 258, 2529545, 246, 260, 246], ["20200707", 252, 1017958, 257, 260, 251], ["20200708", 252, 648248, 252, 255, 247], ["20200709", 249, 745858, 254, 254, 247], ["20200710", 244, 827649, 249, 250, 243], ["20200713", 243, 869823, 244, 247, 241], ["20200714", 242, 1272179, 243, 246, 240], ["20200715", 243, 875576, 243, 249, 243], ["20200716", 245, 1284378, 245, 251, 243], ["20200717", 248, 763242, 245, 248, 244], ["20200720", 246, 818309, 248, 250, 244], ["20200721", 246, 2948143, 244, 250, 237], ["20200722", 246, 1204827, 246, 249, 242], ["20200723", 248, 1718515, 247, 250, 244], ["20200724", 246, 1322957, 247, 249, 240], ["20200727", 248, 1583988, 247, 254, 245], ["20200728", 253, 3347722, 248, 259, 246], ["20200729", 254, 1780245, 252, 258, 250], ["20200730", 258, 937442, 255, 258, 253], ["20200731", 264, 5831310, 256, 275, 254], ["20200803", 265, 2103981, 265, 271, 262], ["20200804", 282, 6414990, 273, 285, 266], ["20200805", 270, 2923331, 285, 286, 270], ["20200806", 276, 4540441, 270, 283, 269], ["20200807", 268, 23056026, 310, 310, 268], ["20200810", 264, 5645404, 270, 272, 259], ["20200811", 260, 3142583, 264, 265, 257], ["20200812", 257, 3239647, 260, 261, 248], ["20200813", 265, 2723311, 259, 267, 255], ["20200814", 257, 2723500, 265, 271, 252], ["20200818", 243, 3423654, 257, 258, 232], ["20200819", 245, 1628183, 243, 253, 241], ["20200820", 236, 2278493, 245, 245, 231], ["20200821", 245, 1382856, 233, 246, 233], ["20200824", 243, 1002954, 248, 248, 241], ["20200825", 244, 4343907, 243, 256, 242], ["20200826", 255, 2275341, 244, 255, 243], ["20200827", 249, 3325038, 254, 257, 245], ["20200828", 250, 1384237, 250, 254, 243], ["20200831", 265, 7627942, 251, 274, 250], ["20200901", 267, 7604013, 270, 277, 261], ["20200902", 265, 33252471, 293, 301, 263], ["20200903", 269, 11009559, 278, 283, 265], ["20200904", 272, 4572134, 260, 272, 256], ["20200907", 273, 2850602, 272, 273, 266], ["20200908", 303, 107916210, 272, 333, 271], ["20200909", 313, 116551657, 310, 350, 301], ["20200910", 295, 17422227, 310, 311, 290], ["20200911", 301, 36736313, 292, 324, 290], ["20200914", 314, 14492020, 317, 321, 307], ["20200915", 313, 8268651, 313, 320, 302], ["20200916", 309, 4978798, 310, 314, 307], ["20200917", 304, 3881261, 309, 311, 303], ["20200918", 306, 3956389, 305, 313, 298], ["20200921", 312, 6428238, 308, 318, 306], ["20200922", 301, 5364924, 308, 312, 296], ["20200923", 304, 4485700, 301, 306, 291], ["20200924", 298, 4328112, 302, 308, 294], ["20200925", 316, 15263927, 300, 325, 294], ["20200928", 327, 13809920, 334, 342, 321], ["20200929", 352, 20551874, 333, 356, 325], ["20201005", 360, 17477407, 352, 380, 343], ["20201006", 465, 88028890, 355, 468, 337], ["20201007", 470, 205782063, 455, 540, 450], ["20201008", 460, 61042886, 485, 490, 436], ["20201012", 427, 22941609, 452, 458, 426], ["20201013", 423, 36604650, 421, 452, 403], ["20201014", 428, 13406665, 429, 430, 402], ["20201015", 368, 30710890, 426, 428, 356], ["20201016", 335, 14141821, 351, 364, 320], ["20201019", 321, 7975854, 335, 339, 315], ["20201020", 326, 9774243, 315, 330, 301], ["20201021", 319, 4948221, 325, 327, 310], ["20201022", 330, 11094416, 319, 346, 312], ["20201023", 322, 3466097, 332, 332, 320], ["20201026", 303, 4358084, 322, 322, 303], ["20201027", 314, 4946037, 295, 315, 293], ["20201028", 318, 3689515, 314, 322, 306], ["20201029", 313, 2975748, 312, 316, 306], ["20201030", 309, 3384794, 311, 318, 307], ["20201102", 323, 6051349, 307, 332, 307], ["20201103", 331, 6153386, 327, 338, 326], ["20201104", 325, 3220619, 337, 337, 323], ["20201105", 333, 5427085, 330, 343, 324], ["20201106", 333, 4354626, 333, 337, 326], ["20201109", 343, 4821807, 337, 345, 332], ["20201110", 346, 5032996, 345, 356, 331], ["20201111", 371, 11591745, 346, 376, 340], ["20201112", 384, 15741954, 374, 401, 368], ["20201113", 371, 5965987, 382, 392, 365], ["20201116", 373, 6716264, 371, 383, 360], ["20201117", 344, 9864066, 372, 372, 341], ["20201118", 363, 5610911, 340, 365, 335], ["20201119", 353, 4744010, 363, 364, 348], ["20201120", 360, 6967261, 353, 369, 347], ["20201123", 359, 5441490, 364, 364, 349], ["20201124", 377, 8190830, 361, 380, 359], ["20201125", 360, 6007791, 376, 377, 352], ["20201126", 357, 3786456, 360, 366, 353], ["20201127", 350, 3089287, 356, 361, 348], ["20201130", 346, 2516546, 350, 354, 344], ["20201201", 348, 3980178, 343, 355, 343], ["20201202", 332, 7631826, 350, 351, 329], ["20201203", 333, 4846419, 331, 341, 325], ["20201204", 330, 3977773, 333, 338, 325], ["20201207", 318, 3907635, 327, 330, 314], ["20201208", 321, 2934677, 323, 325, 317], ["20201209", 315, 2879661, 325, 325, 313], ["20201210", 309, 3409951, 315, 318, 308], ["20201211", 320, 4406101, 309, 325, 306], ["20201214", 316, 14574893, 321, 322, 312], ["20201215", 313, 2218376, 316, 320, 309], ["20201216", 313, 2171537, 312, 317, 309], ["20201217", 310, 2234454, 310, 313, 308], ["20201218", 320, 2688423, 310, 320, 309], ["20201221", 312, 3114736, 320, 320, 307], ["20201222", 304, 3865691, 312, 320, 302], ["20201223", 298, 3033162, 303, 307, 295], ["20201224", 298, 2193702, 298, 302, 290], ["20201228", 297, 3566587, 297, 298, 290], ["20201229", 304, 2044692, 298, 305, 298], ["20201230", 315, 4582794, 304, 323, 304], ["20210104", 310, 3608226, 315, 317, 306], ["20210105", 311, 1813227, 307, 312, 305], ["20210106", 309, 2505042, 311, 324, 307], ["20210107", 315, 2727110, 310, 317, 307], ["20210108", 308, 8061277, 327, 328, 303], ["20210111", 299, 3793510, 306, 306, 296], ["20210112", 301, 2034117, 300, 309, 298], ["20210113", 303, 1796715, 306, 306, 298], ["20210114", 308, 1249950, 305, 308, 301], ["20210115", 302, 1281489, 305, 308, 301], ["20210118", 300, 1302779, 302, 302, 292], ["20210119", 302, 1630528, 300, 306, 296], ["20210120", 303, 2363036, 307, 307, 300], ["20210121", 318, 5816594, 306, 322, 303], ["20210122", 310, 37460564, 320, 348, 309], ["20210125", 314, 4323685, 312, 320, 312], ["20210126", 310, 2155305, 318, 318, 309], ["20210127", 312, 2391700, 312, 316, 307], ["20210128", 304, 3865744, 304, 316, 301], ["20210129", 295, 4610966, 305, 306, 290], ["20210201", 294, 2402535, 290, 298, 287], ["20210202", 297, 1638500, 295, 303, 293], ["20210203", 300, 1794360, 300, 304, 296], ["20210204", 300, 1651902, 300, 305, 295], ["20210205", 301, 1743515, 300, 306, 299], ["20210208", 305, 2119960, 301, 313, 301], ["20210209", 306, 1571176, 306, 310, 303], ["20210210", 313, 2733405, 306, 318, 304], ["20210215", 321, 7615641, 316, 330, 312], ["20210216", 334, 12290033, 325, 334, 317], ["20210217", 330, 11101136, 340, 343, 320], ["20210218", 328, 5483262, 328, 330, 318], ["20210219", 320, 4554325, 328, 333, 315], ["20210222", 321, 8243625, 321, 336, 320], ["20210223", 320, 4099046, 324, 325, 316], ["20210224", 307, 4887415, 320, 320, 304], ["20210225", 308, 3045819, 308, 316, 302], ["20210226", 303, 3320417, 301, 308, 299], ["20210302", 312, 3364010, 306, 315, 305], ["20210303", 318, 3834365, 313, 323, 310], ["20210304", 323, 3073693, 317, 323, 312], ["20210305", 317, 1956865, 320, 321, 313], ["20210308", 312, 1848403, 314, 320, 312], ["20210309", 305, 2800300, 305, 310, 301], ["20210310", 308, 6051650, 307, 321, 300], ["20210311", 311, 26700258, 306, 314, 302], ["20210312", 335, 45932837, 314, 355, 312], ["20210315", 323, 37109759, 335, 362, 323], ["20210316", 313, 10809404, 321, 331, 313], ["20210317", 324, 7174484, 314, 324, 307], ["20210318", 319, 5355740, 323, 324, 315], ["20210319", 323, 2969941, 314, 323, 314], ["20210322", 315, 5141338, 323, 327, 312], ["20210323", 309, 5504181, 316, 316, 306], ["20210324", 306, 4855929, 308, 314, 302], ["20210325", 307, 2649090, 305, 309, 303], ["20210326", 307, 2077754, 307, 310, 305], ["20210329", 305, 2753461, 311, 313, 305], ["20210330", 307, 1817288, 305, 310, 305], ["20210331", 304, 1730346, 306, 308, 304], ["20210401", 303, 2660804, 305, 307, 301], ["20210402", 303, 3970938, 303, 307, 299], ["20210405", 303, 2461809, 304, 306, 301], ["20210406", 302, 2816510, 304, 305, 300], ["20210407", 306, 2187712, 301, 306, 300], ["20210408", 308, 2104782, 307, 308, 304], ["20210409", 306, 3505471, 309, 309, 303], ["20210412", 311, 5515028, 306, 313, 305], ["20210413", 319, 7188863, 312, 319, 308], ["20210414", 330, 19018985, 319, 336, 313], ["20210415", 320, 7643512, 327, 332, 318], ["20210416", 329, 12340590, 322, 335, 320], ["20210419", 319, 9988367, 332, 336, 317], ["20210420", 326, 6001460, 319, 327, 314], ["20210421", 330, 9017349, 326, 333, 320], ["20210422", 333, 9778567, 333, 339, 326], ["20210423", 329, 15340557, 336, 352, 329], ["20210426", 338, 8343820, 331, 341, 329], ["20210427", 329, 37918259, 349, 383, 327], ["20210428", 317, 8924074, 327, 328, 316], ["20210429", 322, 7038242, 315, 325, 314], ["20210430", 322, 0, 0, 0, 0], ["20210503", 322, 0, 0, 0, 0], ["20210504", 322, 0, 0, 0, 0], ["20210506", 322, 0, 0, 0, 0], ["20210507", 322, 0, 0, 0, 0], ["20210510", 322, 0, 0, 0, 0], ["20210511", 322, 0, 0, 0, 0], ["20210512", 322, 0, 0, 0, 0], ["20210513", 322, 0, 0, 0, 0], ["20210514", 322, 0, 0, 0, 0], ["20210517", 322, 0, 0, 0, 0], ["20210518", 322, 0, 0, 0, 0], ["20210520", 322, 0, 0, 0, 0], ["20210521", 322, 0, 0, 0, 0], ["20210524", 322, 0, 0, 0, 0], ["20210525", 1600, 1119448, 1575, 1650, 1520], ["20210526", 1615, 773428, 1590, 1640, 1585], ["20210527", 1590, 564785, 1615, 1630, 1575], ["20210528", 1585, 593596, 1590, 1600, 1565], ["20210531", 1585, 426931, 1585, 1590, 1560], ["20210601", 1585, 469701, 1585, 1590, 1565], ["20210602", 1635, 754406, 1585, 1640, 1585], ["20210603", 1650, 592438, 1650, 1655, 1610], ["20210604", 1635, 427729, 1655, 1655, 1620], ["20210607", 1660, 703639, 1635, 1675, 1615], ["20210608", 1645, 508165, 1665, 1675, 1635], ["20210609", 1625, 402239, 1640, 1650, 1620], ["20210610", 1640, 380272, 1620, 1645, 1610], ["20210611", 1655, 478794, 1635, 1655, 1620], ["20210614", 1645, 374337, 1655, 1670, 1640], ["20210615", 1775, 3437523, 1655, 1800, 1650], ["20210616", 1810, 2284370, 1775, 1840, 1740], ["20210617", 1795, 1042353, 1810, 1820, 1770], ["20210618", 1815, 677918, 1800, 1840, 1770], ["20210621", 1730, 1321359, 1780, 1805, 1710], ["20210622", 1770, 552334, 1750, 1780, 1720], ["20210623", 1735, 469621, 1760, 1780, 1725], ["20210624", 1690, 602331, 1730, 1735, 1685], ["20210625", 1700, 494008, 1695, 1755, 1690], ["20210628", 1725, 395503, 1700, 1725, 1695], ["20210629", 1750, 482495, 1725, 1750, 1690], ["20210630", 1735, 325031, 1745, 1755, 1720], ["20210701", 1810, 1146613, 1745, 1820, 1715], ["20210702", 1805, 702239, 1825, 1830, 1755], ["20210705", 1825, 1095663, 1805, 1840, 1770], ["20210706", 1795, 740686, 1795, 1805, 1765], ["20210707", 1775, 485317, 1780, 1800, 1755], ["20210708", 1725, 871544, 1760, 1775, 1680], ["20210709", 1700, 540280, 1690, 1705, 1655], ["20210712", 1725, 301078, 1730, 1730, 1680], ["20210713", 1710, 314312, 1715, 1740, 1695], ["20210714", 1710, 284584, 1720, 1725, 1690], ["20210715", 1685, 399501, 1725, 1725, 1685], ["20210716", 1685, 348397, 1685, 1730, 1670], ["20210719", 1710, 518342, 1695, 1720, 1650], ["20210720", 1665, 466639, 1680, 1690, 1645], ["20210721", 1700, 652716, 1660, 1710, 1645], ["20210722", 1805, 2675164, 1690, 1810, 1690], ["20210723", 1780, 1081210, 1785, 1790, 1740], ["20210726", 1705, 790692, 1765, 1765, 1705], ["20210727", 1710, 364002, 1695, 1740, 1690], ["20210728", 1650, 581818, 1690, 1710, 1640], ["20210729", 1660, 303021, 1660, 1675, 1645], ["20210730", 1620, 499351, 1660, 1660, 1605], ["20210802", 1630, 226472, 1620, 1650, 1610], ["20210803", 1600, 300670, 1645, 1645, 1595], ["20210804", 1655, 296571, 1585, 1660, 1585], ["20210805", 1660, 143772, 1655, 1665, 1640], ["20210806", 1655, 177576, 1660, 1665, 1635], ["20210809", 1630, 237212, 1655, 1655, 1610], ["20210810", 1600, 392944, 1605, 1625, 1585], ["20210811", 1560, 358102, 1600, 1635, 1555], ["20210812", 1575, 200370, 1560, 1595, 1555], ["20210813", 1545, 596395, 1565, 1590, 1490], ["20210817", 1490, 424316, 1530, 1560, 1470], ["20210818", 1500, 272299, 1480, 1515, 1420], ["20210819", 1385, 660506, 1515, 1515, 1365], ["20210820", 1315, 666075, 1385, 1415, 1280], ["20210823", 1365, 325619, 1320, 1375, 1250], ["20210824", 1405, 182735, 1390, 1420, 1375], ["20210825", 1410, 110909, 1415, 1430, 1380], ["20210826", 1400, 115951, 1410, 1415, 1375], ["20210827", 1380, 136155, 1400, 1400, 1340], ["20210830", 1395, 225604, 1380, 1415, 1380], ["20210831", 1380, 103792, 1395, 1420, 1375], ["20210901", 1415, 196306, 1415, 1435, 1380], ["20210902", 1395, 145150, 1415, 1415, 1385], ["20210903", 1410, 257833, 1400, 1415, 1375], ["20210906", 1435, 268523, 1420, 1435, 1380], ["20210907", 1440, 157033, 1435, 1460, 1425], ["20210908", 1405, 155607, 1435, 1455, 1375], ["20210909", 1400, 143201, 1400, 1430, 1375], ["20210910", 1385, 220003, 1390, 1400, 1340], ["20210913", 1350, 183713, 1385, 1395, 1320], ["20210914", 1360, 156807, 1330, 1385, 1330], ["20210915", 1350, 112006, 1360, 1360, 1335], ["20210916", 1280, 501907, 1350, 1360, 1250], ["20210917", 1320, 234119, 1305, 1330, 1270], ["20210923", 1275, 911794, 1300, 1340, 1215], ["20210924", 1300, 333862, 1285, 1330, 1265], ["20210927", 1300, 196377, 1300, 1325, 1290], ["20210928", 1300, 185419, 1310, 1315, 1275], ["20210929", 1275, 202412, 1265, 1290, 1235], ["20210930", 1320, 523203, 1270, 1345, 1245], ["20211001", 1295, 172873, 1320, 1345, 1275], ["20211005", 1210, 587317, 1255, 1290, 1205], ["20211006", 1135, 904571, 1205, 1235, 1090], ["20211007", 1165, 315198, 1125, 1165, 1125], ["20211008", 1185, 150654, 1170, 1185, 1135], ["20211012", 1125, 340186, 1180, 1180, 1115], ["20211013", 1145, 136653, 1130, 1150, 1110], ["20211014", 1180, 305655, 1150, 1200, 1130], ["20211015", 1190, 133888, 1200, 1210, 1170], ["20211018", 1290, 1957751, 1200, 1340, 1180], ["20211019", 1265, 464810, 1290, 1305, 1250], ["20211020", 1475, 29470401, 1270, 1600, 1265], ["20211021", 1375, 3530849, 1435, 1460, 1370], ["20211022", 1455, 25357177, 1405, 1645, 1400], ["20211025", 1455, 3723379, 1445, 1505, 1435], ["20211026", 1485, 1621674, 1445, 1490, 1430], ["20211027", 1535, 4968984, 1480, 1580, 1480], ["20211028", 1510, 1449953, 1535, 1535, 1500], ["20211029", 1535, 6848179, 1510, 1645, 1510], ["20211101", 1580, 2130749, 1555, 1615, 1535], ["20211102", 1690, 16576575, 1580, 1810, 1500], ["20211103", 1690, 3950592, 1665, 1700, 1590], ["20211104", 1730, 12967766, 1740, 1880, 1675], ["20211105", 1720, 2442935, 1745, 1765, 1655], ["20211108", 1725, 1852913, 1715, 1760, 1630], ["20211109", 1730, 2464446, 1700, 1775, 1695], ["20211110", 1615, 5921591, 1730, 1825, 1590], ["20211111", 1555, 1790580, 1605, 1660, 1500], ["20211112", 1465, 2537727, 1550, 1565, 1440], ["20211115", 1555, 3277304, 1465, 1595, 1435], ["20211116", 1620, 4154890, 1580, 1660, 1540], ["20211117", 1725, 20272195, 1605, 1815, 1530], ["20211118", 1705, 7527285, 1725, 1760, 1645], ["20211119", 1680, 13435860, 1785, 1870, 1670], ["20211122", 1690, 6840514, 1720, 1785, 1660], ["20211123", 1660, 5826987, 1685, 1780, 1620], ["20211124", 1730, 4296990, 1650, 1740, 1590], ["20211125", 1710, 3485638, 1735, 1745, 1675], ["20211126", 1645, 2477699, 1725, 1730, 1630], ["20211129", 1555, 2346988, 1565, 1630, 1530], ["20211130", 1550, 3723812, 1575, 1655, 1515], ["20211201", 1535, 2245159, 1580, 1610, 1475], ["20211202", 1500, 2077765, 1510, 1560, 1495], ["20211203", 1590, 2007805, 1505, 1595, 1475], ["20211206", 1620, 3933984, 1605, 1705, 1570], ["20211207", 1610, 1824348, 1640, 1665, 1600], ["20211208", 1590, 1291019, 1630, 1640, 1585], ["20211209", 1630, 2290687, 1590, 1660, 1590], ["20211210", 1630, 1700322, 1630, 1645, 1580], ["20211213", 1645, 4300634, 1660, 1695, 1630], ["20211214", 1625, 1852458, 1645, 1655, 1585], ["20211215", 1600, 2267490, 1615, 1635, 1565], ["20211216", 1630, 2299526, 1625, 1655, 1580], ["20211217", 1550, 2985008, 1600, 1620, 1500], ["20211220", 1400, 2832093, 1505, 1510, 1395], ["20211221", 1440, 864591, 1420, 1445, 1360], ["20211222", 1425, 823469, 1455, 1465, 1410], ["20211223", 1420, 3306541, 1505, 1610, 1400], ["20211224", 1420, 650953, 1425, 1445, 1400], ["20211227", 1340, 1032297, 1420, 1420, 1335], ["20211228", 1340, 949686, 1345, 1385, 1330], ["20211229", 1330, 724419, 1355, 1355, 1320], ["20211230", 1330, 670653, 1330, 1365, 1300], ["20220103", 1385, 470183, 1330, 1385, 1330], ["20220104", 1365, 461511, 1385, 1395, 1340], ["20220105", 1300, 915002, 1370, 1370, 1285], ["20220106", 1255, 1267494, 1285, 1310, 1245], ["20220107", 1265, 441574, 1255, 1285, 1255], ["20220110", 1250, 611357, 1265, 1275, 1225], ["20220111", 1205, 1194792, 1250, 1260, 1180], ["20220112", 1225, 493830, 1205, 1245, 1205], ["20220113", 1190, 1158297, 1240, 1240, 1175], ["20220114", 1170, 514726, 1180, 1195, 1155], ["20220117", 1170, 1495900, 1175, 1185, 1100], ["20220118", 1120, 701841, 1150, 1200, 1115], ["20220119", 1135, 745184, 1090, 1155, 1090], ["20220120", 1195, 920828, 1135, 1195, 1120], ["20220121", 1145, 814358, 1175, 1190, 1130], ["20220124", 1070, 1469283, 1140, 1140, 1055], ["20220125", 1010, 1590355, 1060, 1075, 995], ["20220126", 1015, 1003501, 989, 1050, 989], ["20220127", 965, 1130747, 1020, 1030, 965], ["20220128", 1005, 818684, 961, 1010, 951], ["20220203", 1015, 663298, 1020, 1035, 958], ["20220204", 1035, 607345, 1010, 1035, 985], ["20220207", 1020, 645913, 1040, 1045, 1000], ["20220208", 1065, 2154886, 1020, 1155, 1020], ["20220209", 1065, 466312, 1065, 1095, 1055], ["20220210", 1040, 381963, 1065, 1080, 1035], ["20220211", 1005, 477009, 1025, 1040, 1005], ["20220214", 970, 849042, 995, 1005, 955], ["20220215", 991, 1236552, 960, 1030, 953], ["20220216", 1030, 1055269, 990, 1030, 988], ["20220217", 1025, 819345, 1020, 1045, 993], ["20220218", 1020, 358389, 995, 1025, 995], ["20220221", 1060, 2024888, 1020, 1115, 1000], ["20220222", 1015, 721100, 1025, 1045, 1005], ["20220223", 1010, 368823, 1015, 1030, 1000], ["20220224", 969, 692179, 999, 1010, 967], ["20220225", 996, 489095, 977, 1010, 977], ["20220228", 1000, 706595, 992, 1015, 989], ["20220302", 1025, 991565, 1000, 1035, 993], ["20220303", 1040, 566227, 1025, 1045, 1015], ["20220304", 1030, 869688, 1035, 1090, 1020], ["20220307", 1015, 633940, 1025, 1035, 1000], ["20220308", 994, 696140, 1000, 1025, 978], ["20220310", 1020, 968026, 1040, 1055, 1000], ["20220311", 1040, 1554913, 1010, 1040, 999], ["20220314", 1005, 942216, 1040, 1045, 1000], ["20220315", 1050, 1828573, 1005, 1070, 999], ["20220316", 1120, 2313597, 1045, 1130, 1040], ["20220317", 1180, 3511329, 1170, 1195, 1130], ["20220318", 1225, 1962468, 1190, 1235, 1180], ["20220321", 1235, 1639495, 1245, 1255, 1190], ["20220322", 1255, 1522876, 1220, 1255, 1205], ["20220323", 1210, 1685294, 1250, 1250, 1185], ["20220324", 1230, 1341590, 1195, 1240, 1175], ["20220325", 1235, 560598, 1245, 1245, 1220], ["20220328", 1295, 2594033, 1265, 1335, 1260], ["20220329", 1280, 1046226, 1300, 1310, 1270], ["20220330", 1350, 1613983, 1300, 1350, 1280], ["20220331", 1335, 1422595, 1350, 1350, 1255], ["20220401", 1315, 1712258, 1355, 1355, 1270], ["20220404", 1395, 5065187, 1360, 1450, 1330], ["20220405", 1420, 2475487, 1405, 1475, 1400], ["20220406", 1430, 1418552, 1390, 1450, 1375], ["20220407", 1340, 2202163, 1410, 1450, 1320], ["20220408", 1360, 1890885, 1300, 1370, 1285], ["20220411", 1295, 1339111, 1360, 1365, 1280], ["20220412", 1245, 1395666, 1255, 1285, 1215], ["20220413", 1260, 694267, 1245, 1275, 1215], ["20220414", 1330, 1004562, 1260, 1330, 1235], ["20220415", 1325, 507408, 1320, 1340, 1290], ["20220418", 1300, 609225, 1335, 1335, 1295], ["20220419", 1280, 474483, 1295, 1310, 1275], ["20220420", 1320, 4151184, 1305, 1425, 1300], ["20220421", 1280, 936410, 1300, 1320, 1270], ["20220422", 1295, 1072946, 1270, 1310, 1230], ["20220425", 1210, 1222410, 1250, 1275, 1210], ["20220426", 1200, 798046, 1220, 1250, 1185], ["20220427", 1210, 934106, 1160, 1235, 1150], ["20220428", 1200, 506948, 1235, 1240, 1200], ["20220429", 1215, 383887, 1200, 1225, 1195], ["20220502", 1215, 361082, 1225, 1230, 1200], ["20220503", 1210, 686814, 1215, 1240, 1210], ["20220504", 1200, 681203, 1225, 1225, 1185], ["20220506", 1225, 672995, 1200, 1225, 1190], ["20220509", 1210, 2445481, 1225, 1310, 1200], ["20220510", 1240, 1637541, 1165, 1265, 1150], ["20220511", 1220, 568917, 1240, 1250, 1210], ["20220512", 1195, 1148484, 1205, 1235, 1170], ["20220513", 1165, 1491879, 1230, 1230, 1140], ["20220516", 1140, 792418, 1160, 1180, 1140], ["20220517", 1145, 1008116, 1115, 1150, 1095], ["20220518", 1105, 1238267, 1145, 1155, 1090], ["20220519", 1055, 1372840, 1060, 1075, 1045], ["20220520", 1045, 872131, 1060, 1070, 1030], ["20220523", 1040, 1007036, 1040, 1060, 1025], ["20220524", 1045, 1050159, 1040, 1050, 1010], ["20220525", 1015, 620698, 1035, 1055, 1015], ["20220526", 1085, 2028010, 1030, 1105, 1010], ["20220527", 1080, 580181, 1080, 1105, 1055], ["20220530", 1075, 606223, 1090, 1110, 1070], ["20220531", 1075, 538129, 1075, 1090, 1050], ["20220602", 1060, 322100, 1075, 1080, 1055], ["20220603", 1065, 310540, 1065, 1090, 1055], ["20220607", 1035, 404088, 1055, 1065, 1030], ["20220608", 1030, 337956, 1035, 1040, 1020], ["20220609", 1020, 716835, 1025, 1030, 1000], ["20220610", 1015, 468293, 1015, 1035, 1000], ["20220613", 979, 1246446, 978, 1010, 977], ["20220614", 934, 1557385, 960, 968, 921], ["20220615", 870, 2150257, 929, 932, 861], ["20220616", 866, 705899, 893, 907, 864], ["20220617", 860, 613743, 853, 872, 816], ["20220620", 802, 979276, 858, 880, 788], ["20220621", 811, 393639, 804, 827, 786], ["20220622", 770, 702157, 813, 820, 750], ["20220623", 720, 1095614, 770, 770, 708], ["20220624", 766, 681778, 704, 776, 701], ["20220627", 806, 582971, 777, 809, 757], ["20220628", 803, 230878, 814, 815, 783], ["20220629", 810, 248293, 781, 823, 779], ["20220630", 799, 330585, 808, 830, 795], ["20220701", 770, 567609, 789, 802, 769], ["20220704", 756, 253880, 771, 787, 738], ["20220705", 796, 291570, 765, 799, 765], ["20220706", 811, 437175, 800, 835, 781], ["20220707", 812, 159055, 835, 835, 804], ["20220708", 820, 99610, 828, 828, 808], ["20220711", 820, 177759, 820, 821, 803], ["20220712", 785, 287280, 810, 819, 781], ["20220713", 798, 227782, 800, 800, 775], ["20220714", 802, 127447, 789, 805, 786], ["20220715", 796, 218651, 802, 804, 783], ["20220718", 802, 318938, 799, 804, 761], ["20220719", 808, 145108, 813, 813, 795], ["20220720", 808, 210559, 813, 844, 805], ["20220721", 821, 366957, 817, 834, 808], ["20220722", 811, 177798, 822, 825, 810], ["20220725", 1005, 44540791, 825, 1050, 819], ["20220726", 931, 38429946, 1000, 1135, 922], ["20220727", 909, 4624098, 935, 938, 909], ["20220728", 893, 3472606, 891, 907, 870], ["20220729", 900, 2071632, 892, 917, 892], ["20220801", 894, 1387976, 904, 911, 885], ["20220802", 865, 1514660, 895, 895, 859], ["20220803", 878, 871743, 865, 880, 855], ["20220804", 891, 1585755, 881, 914, 874], ["20220805", 898, 868560, 899, 904, 880], ["20220808", 909, 1155640, 897, 914, 879], ["20220809", 894, 741191, 915, 915, 890], ["20220810", 879, 954311, 890, 892, 870], ["20220811", 902, 1231902, 886, 906, 883], ["20220812", 898, 646339, 902, 908, 889], ["20220816", 895, 459564, 899, 906, 885], ["20220817", 838, 1947998, 876, 879, 829], ["20220818", 830, 479764, 837, 837, 818], ["20220819", 832, 472362, 826, 847, 822], ["20220822", 800, 932744, 830, 830, 797], ["20220823", 781, 479444, 796, 801, 766], ["20220824", 781, 351417, 783, 798, 776], ["20220825", 775, 483977, 782, 796, 772], ["20220826", 780, 361164, 786, 792, 776], ["20220829", 764, 497350, 760, 784, 756], ["20220830", 767, 413506, 764, 773, 754], ["20220831", 766, 233212, 767, 770, 750], ["20220901", 741, 547899, 766, 768, 741], ["20220902", 739, 365624, 741, 749, 734], ["20220905", 715, 529215, 738, 745, 707], ["20220906", 729, 371716, 707, 731, 707], ["20220907", 705, 578188, 729, 732, 665], ["20220908", 699, 339751, 705, 722, 699], ["20220913", 719, 275394, 705, 729, 705], ["20220914", 719, 193067, 696, 720, 693], ["20220915", 718, 345674, 716, 737, 714], ["20220916", 705, 239798, 700, 717, 697], ["20220919", 683, 339793, 704, 706, 677], ["20220920", 681, 195940, 683, 694, 680], ["20220921", 676, 221408, 681, 690, 669], ["20220922", 655, 418200, 668, 668, 645], ["20220923", 624, 522470, 645, 654, 618], ["20220926", 582, 594694, 621, 621, 582], ["20220927", 593, 390907, 571, 600, 571], ["20220928", 571, 485010, 593, 603, 565], ["20220929", 586, 663920, 580, 608, 572], ["20220930", 586, 263482, 578, 597, 566], ["20221004", 602, 207505, 588, 605, 587], ["20221005", 589, 183608, 612, 621, 585], ["20221006", 607, 182828, 601, 610, 580], ["20221007", 608, 220619, 605, 616, 589], ["20221011", 542, 965688, 604, 604, 535], ["20221012", 549, 427691, 541, 560, 532], ["20221013", 511, 884222, 545, 545, 507], ["20221014", 570, 1600551, 528, 595, 526], ["20221017", 582, 562386, 570, 590, 560], ["20221018", 590, 352277, 594, 604, 575], ["20221019", 590, 316501, 590, 600, 579], ["20221020", 579, 225174, 590, 591, 570], ["20221021", 563, 288188, 563, 578, 546], ["20221024", 556, 198820, 567, 585, 553], ["20221025", 554, 168740, 556, 562, 540], ["20221026", 542, 180632, 554, 563, 542], ["20221027", 548, 202695, 538, 558, 538], ["20221028", 560, 1163703, 550, 590, 548], ["20221031", 561, 177375, 568, 569, 556], ["20221101", 567, 293570, 564, 569, 558], ["20221102", 562, 505738, 570, 589, 559], ["20221103", 557, 281556, 562, 563, 545], ["20221104", 556, 116021, 550, 557, 546], ["20221107", 567, 261871, 555, 571, 554], ["20221108", 585, 692828, 566, 591, 566], ["20221109", 590, 412934, 588, 601, 585], ["20221110", 594, 328109, 576, 598, 576], ["20221111", 602, 479386, 604, 609, 598], ["20221114", 601, 458688, 604, 608, 581], ["20221115", 616, 401842, 596, 617, 595], ["20221116", 613, 250978, 616, 620, 603], ["20221117", 612, 201093, 610, 616, 604], ["20221118", 623, 428071, 611, 635, 606], ["20221121", 600, 355518, 632, 632, 599], ["20221122", 596, 253676, 600, 604, 585], ["20221123", 626, 6035214, 623, 711, 617], ["20221124", 640, 783438, 626, 643, 621], ["20221125", 628, 421949, 634, 642, 625], ["20221128", 600, 548560, 625, 625, 600], ["20221129", 604, 410445, 595, 606, 583], ["20221130", 616, 444671, 604, 619, 600], ["20221201", 622, 354992, 648, 648, 617], ["20221202", 616, 358046, 622, 624, 610], ["20221205", 625, 306863, 611, 626, 609], ["20221206", 615, 330413, 617, 623, 607], ["20221207", 613, 358675, 615, 615, 600], ["20221208", 593, 547068, 607, 613, 586], ["20221209", 601, 265287, 600, 607, 595], ["20221212", 633, 4148142, 601, 678, 598], ["20221213", 633, 3626141, 642, 697, 626], ["20221214", 633, 447841, 634, 641, 628], ["20221215", 651, 708581, 633, 668, 631], ["20221216", 649, 301690, 648, 649, 627], ["20221219", 636, 319728, 638, 645, 628], ["20221220", 610, 468821, 634, 635, 604], ["20221221", 601, 369089, 622, 622, 601], ["20221222", 651, 27577220, 614, 740, 607], ["20221223", 600, 3020776, 650, 650, 590], ["20221226", 559, 1652169, 590, 597, 558], ["20221227", 556, 1309474, 543, 558, 539], ["20221228", 530, 1091567, 551, 556, 530], ["20221229", 511, 734695, 525, 530, 503], ["20230102", 490, 1183020, 514, 532, 482], ["20230103", 518, 1786429, 499, 528, 473], ["20230104", 500, 1005630, 518, 518, 494], ["20230105", 490, 792624, 504, 507, 488], ["20230106", 488, 1070988, 491, 496, 482], ["20230109", 490, 915377, 490, 498, 487], ["20230110", 484, 1396467, 492, 508, 481], ["20230111", 496, 1012744, 486, 496, 483], ["20230112", 507, 1088743, 497, 517, 492], ["20230113", 517, 642477, 508, 520, 507], ["20230116", 512, 408403, 514, 520, 509], ["20230117", 511, 486414, 515, 526, 509], ["20230118", 508, 484660, 511, 515, 505], ["20230119", 509, 298297, 508, 511, 501], ["20230120", 506, 260087, 505, 512, 501], ["20230125", 515, 610046, 509, 524, 509], ["20230126", 521, 441659, 515, 525, 513], ["20230127", 525, 445241, 524, 526, 516], ["20230130", 523, 471603, 520, 528, 516], ["20230131", 524, 308988, 521, 525, 514], ["20230201", 532, 656318, 525, 535, 517], ["20230202", 546, 1309451, 534, 555, 530], ["20230203", 542, 448171, 548, 550, 536], ["20230206", 532, 454529, 542, 542, 531], ["20230207", 536, 471027, 531, 541, 530], ["20230208", 550, 873907, 542, 556, 535], ["20230209", 546, 432647, 545, 555, 531], ["20230210", 532, 604642, 544, 544, 529], ["20230213", 527, 352150, 532, 541, 524], ["20230214", 527, 444492, 526, 542, 526], ["20230215", 503, 935463, 527, 540, 503], ["20230216", 515, 720212, 502, 523, 502], ["20230217", 514, 188973, 514, 518, 506], ["20230220", 517, 326091, 507, 519, 505], ["20230221", 517, 351114, 519, 522, 514], ["20230222", 500, 681333, 515, 515, 500], ["20230223", 495, 490444, 501, 505, 492], ["20230224", 483, 822631, 498, 500, 482], ["20230227", 477, 456849, 481, 482, 473], ["20230228", 480, 326746, 477, 490, 476], ["20230302", 481, 328591, 485, 486, 477], ["20230303", 487, 310887, 483, 492, 482], ["20230306", 481, 488359, 487, 489, 479], ["20230307", 477, 461214, 481, 484, 473], ["20230308", 455, 1197940, 476, 476, 451], ["20230309", 455, 629651, 455, 461, 446], ["20230310", 456, 544698, 450, 460, 444], ["20230313", 454, 420133, 454, 465, 443], ["20230314", 438, 1356198, 457, 464, 435], ["20230315", 435, 399485, 441, 451, 435], ["20230316", 438, 665107, 435, 440, 422], ["20230317", 469, 1347912, 444, 479, 440], ["20230320", 458, 302810, 468, 471, 454], ["20230321", 450, 210856, 458, 463, 450], ["20230322", 449, 238360, 451, 458, 444], ["20230323", 449, 1561662, 457, 500, 449], ["20230324", 466, 683134, 455, 488, 455], ["20230327", 465, 594230, 468, 476, 454], ["20230328", 480, 560349, 470, 483, 466], ["20230329", 479, 213373, 480, 480, 471], ["20230330", 483, 334116, 479, 484, 473], ["20230331", 467, 692758, 483, 486, 466], ["20230403", 478, 414565, 467, 480, 464], ["20230404", 486, 777302, 478, 497, 478], ["20230405", 486, 322543, 488, 488, 479], ["20230406", 478, 349659, 486, 486, 476], ["20230407", 471, 460584, 478, 480, 469], ["20230410", 449, 1211624, 470, 471, 440], ["20230411", 449, 647454, 447, 453, 437], ["20230412", 454, 522786, 446, 457, 445], ["20230413", 452, 467030, 454, 455, 440], ["20230414", 469, 1356866, 455, 473, 455], ["20230417", 470, 503132, 469, 471, 463], ["20230418", 522, 17298086, 470, 574, 465], ["20230419", 512, 5070457, 522, 529, 495], ["20230420", 510, 9422579, 590, 590, 504], ["20230421", 505, 2790574, 498, 525, 487], ["20230424", 478, 1662102, 497, 502, 475], ["20230425", 463, 1201918, 471, 491, 461], ["20230426", 458, 759437, 463, 469, 453], ["20230427", 458, 797928, 457, 467, 450], ["20230428", 455, 871466, 459, 464, 447], ["20230502", 457, 365715, 452, 462, 452], ["20230503", 461, 603513, 454, 467, 454], ["20230504", 453, 470213, 458, 460, 451], ["20230508", 452, 339645, 456, 459, 450], ["20230509", 400, 1978687, 452, 455, 400], ["20230510", 426, 1886823, 402, 434, 400], ["20230511", 424, 420023, 426, 432, 419], ["20230512", 420, 393590, 421, 424, 410], ["20230515", 415, 396822, 420, 426, 410], ["20230516", 415, 816105, 416, 421, 401], ["20230517", 421, 361011, 415, 422, 411], ["20230518", 423, 499739, 424, 428, 418], ["20230519", 425, 337648, 427, 428, 422], ["20230522", 427, 399049, 423, 432, 419], ["20230523", 423, 243383, 427, 429, 422], ["20230524", 422, 159245, 426, 428, 420], ["20230525", 421, 244757, 420, 428, 418], ["20230526", 415, 507667, 422, 423, 414], ["20230530", 422, 281303, 414, 425, 414], ["20230531", 423, 190590, 425, 430, 418], ["20230601", 423, 215697, 427, 428, 416], ["20230602", 429, 343194, 422, 434, 422], ["20230605", 439, 475259, 432, 448, 427], ["20230607", 441, 347322, 439, 450, 439], ["20230608", 434, 225770, 445, 445, 427], ["20230609", 444, 247806, 438, 445, 434], ["20230612", 425, 395583, 443, 444, 425], ["20230613", 422, 384434, 434, 434, 422], ["20230614", 412, 477394, 425, 427, 409], ["20230615", 408, 669127, 411, 415, 402], ["20230616", 420, 558061, 413, 432, 409], ["20230619", 411, 998155, 423, 425, 403], ["20230620", 408, 509193, 406, 415, 405], ["20230621", 406, 334227, 409, 414, 405], ["20230622", 408, 385226, 404, 410, 404], ["20230623", 402, 805301, 408, 408, 399], ["20230626", 400, 417748, 400, 403, 393], ["20230627", 390, 636635, 399, 400, 385], ["20230628", 382, 898059, 390, 397, 375], ["20230629", 328, 5043745, 377, 377, 320], ["20230630", 359, 15831113, 325, 406, 315], ["20230703", 364, 6912539, 359, 399, 352], ["20230704", 362, 1061411, 357, 368, 356], ["20230705", 373, 801545, 365, 374, 357], ["20230706", 350, 748927, 368, 370, 350], ["20230707", 346, 356920, 346, 351, 339], ["20230710", 347, 1647536, 341, 372, 341], ["20230711", 366, 725602, 360, 372, 352], ["20230712", 376, 1632732, 369, 396, 369], ["20230713", 372, 696891, 377, 385, 362], ["20230714", 360, 395623, 378, 378, 357], ["20230717", 365, 329043, 357, 369, 351], ["20230718", 351, 609265, 365, 365, 346], ["20230719", 344, 326064, 351, 361, 342], ["20230720", 349, 294789, 349, 350, 341], ["20230721", 338, 789143, 349, 349, 334], ["20230724", 329, 739310, 339, 339, 325], ["20230725", 321, 352586, 326, 329, 320], ["20230726", 304, 988239, 317, 321, 302], ["20230727", 308, 351831, 302, 321, 302], ["20230728", 325, 430648, 312, 325, 312], ["20230731", 347, 437618, 325, 351, 324], ["20230801", 351, 662188, 348, 361, 344], ["20230802", 336, 297282, 351, 354, 335], ["20230803", 339, 202764, 332, 344, 322], ["20230804", 343, 166721, 335, 347, 332], ["20230807", 339, 163539, 341, 342, 333], ["20230808", 335, 195096, 339, 343, 330], ["20230809", 361, 1289340, 335, 368, 327], ["20230810", 364, 1208061, 362, 376, 358], ["20230811", 365, 322507, 364, 370, 359], ["20230814", 364, 249023, 365, 368, 350], ["20230816", 364, 390996, 357, 369, 349], ["20230817", 364, 664825, 366, 370, 350], ["20230818", 362, 295881, 360, 364, 352], ["20230821", 364, 227518, 362, 370, 355], ["20230822", 364, 164627, 367, 369, 358], ["20230823", 359, 270112, 363, 367, 358], ["20230824", 362, 250346, 357, 372, 356], ["20230825", 360, 314432, 363, 366, 356], ["20230828", 368, 141781, 362, 369, 361], ["20230829", 370, 1164235, 367, 393, 367], ["20230830", 384, 482968, 370, 385, 367], ["20230831", 358, 916281, 381, 383, 358], ["20230901", 353, 277764, 358, 364, 351], ["20230904", 345, 352507, 350, 359, 344], ["20230905", 365, 791745, 345, 365, 345], ["20230906", 363, 370370, 365, 377, 361], ["20230907", 364, 221682, 363, 370, 357], ["20230908", 363, 152235, 361, 365, 356], ["20230911", 359, 224916, 367, 370, 359], ["20230912", 354, 191678, 362, 368, 351], ["20230913", 349, 264287, 352, 356, 346], ["20230914", 349, 80631, 349, 350, 344], ["20230915", 349, 103296, 350, 354, 346], ["20230918", 340, 173966, 341, 349, 338], ["20230919", 332, 239577, 342, 345, 328], ["20230920", 327, 206043, 327, 331, 320], ["20230921", 322, 183593, 331, 335, 316], ["20230922", 322, 149255, 322, 322, 316], ["20230925", 323, 170883, 320, 323, 316], ["20230926", 330, 193380, 322, 330, 319], ["20230927", 333, 69747, 328, 333, 322], ["20231004", 332, 127005, 333, 333, 312], ["20231005", 332, 167418, 325, 337, 321], ["20231006", 333, 152231, 329, 338, 325], ["20231010", 320, 149495, 333, 337, 314], ["20231011", 324, 82831, 323, 328, 323], ["20231012", 333, 139581, 328, 336, 327], ["20231013", 330, 149898, 333, 336, 325], ["20231016", 324, 103705, 329, 333, 321], ["20231017", 329, 195440, 324, 337, 322], ["20231018", 323, 110771, 330, 333, 323], ["20231019", 320, 163048, 322, 323, 313], ["20231020", 310, 202679, 312, 318, 305], ["20231023", 306, 163916, 305, 314, 305], ["20231024", 315, 517647, 308, 315, 302], ["20231025", 348, 3383643, 315, 385, 313], ["20231026", 307, 1842648, 318, 332, 303], ["20231027", 309, 340682, 309, 310, 301], ["20231030", 312, 204311, 306, 316, 303], ["20231031", 305, 202461, 314, 317, 304], ["20231101", 307, 173299, 310, 311, 303], ["20231102", 309, 159333, 311, 314, 307], ["20231103", 319, 418598, 311, 320, 307], ["20231106", 318, 251379, 320, 323, 313], ["20231107", 331, 520716, 319, 335, 316], ["20231108", 332, 162333, 328, 333, 325], ["20231109", 329, 94504, 333, 336, 325], ["20231110", 326, 70943, 329, 330, 321], ["20231113", 315, 191376, 325, 329, 305], ["20231114", 321, 112956, 311, 321, 311], ["20231115", 336, 635035, 321, 339, 321], ["20231116", 371, 2059696, 338, 379, 337], ["20231117", 372, 480488, 371, 379, 357], ["20231120", 379, 389561, 379, 384, 373], ["20231121", 379, 380734, 394, 394, 365], ["20231122", 375, 231980, 379, 380, 370], ["20231123", 366, 106883, 379, 379, 366], ["20231124", 364, 274450, 367, 371, 354], ["20231127", 369, 258669, 365, 375, 365], ["20231128", 381, 380066, 369, 381, 360], ["20231129", 382, 173912, 381, 382, 375], ["20231130", 391, 288444, 384, 395, 375], ["20231201", 389, 226170, 391, 391, 380], ["20231204", 395, 497862, 389, 396, 374], ["20231205", 400, 438068, 389, 400, 389], ["20231206", 455, 7777179, 405, 472, 403], ["20231207", 439, 1146978, 447, 458, 428], ["20231208", 439, 372596, 435, 447, 431], ["20231211", 570, 13037351, 460, 570, 453], ["20231212", 547, 42969192, 673, 695, 528], ["20231213", 485, 15859818, 543, 545, 455], ["20231214", 441, 15396451, 500, 501, 417], ["20231215", 436, 3677424, 441, 451, 424], ["20231218", 432, 2396813, 438, 444, 418], ["20231219", 432, 1942628, 428, 445, 421], ["20231220", 451, 7102427, 432, 484, 432], ["20231221", 440, 2329327, 449, 454, 415], ["20231222", 445, 1615905, 437, 458, 433], ["20231226", 454, 1405683, 445, 460, 431], ["20231227", 477, 3403908, 454, 499, 452], ["20231228", 482, 1664597, 477, 486, 448], ["20240102", 490, 1569003, 480, 492, 467], ["20240103", 505, 2102768, 489, 520, 476], ["20240104", 504, 992592, 500, 513, 494], ["20240105", 531, 1880160, 500, 538, 500], ["20240108", 528, 1391568, 531, 541, 508], ["20240109", 539, 1134592, 514, 541, 514], ["20240110", 526, 1093395, 544, 544, 517], ["20240111", 506, 2174546, 526, 543, 483], ["20240112", 492, 971244, 500, 506, 485], ["20240115", 480, 722196, 491, 499, 471], ["20240116", 468, 664964, 478, 478, 464], ["20240117", 472, 377099, 466, 477, 460], ["20240118", 479, 418237, 472, 485, 469], ["20240119", 478, 280561, 475, 484, 474], ["20240122", 449, 993681, 483, 484, 445], ["20240123", 474, 870002, 449, 478, 435], ["20240124", 459, 565310, 476, 478, 447], ["20240125", 445, 300028, 455, 456, 440], ["20240126", 460, 311123, 445, 467, 441], ["20240129", 451, 328653, 461, 469, 447], ["20240130", 453, 329920, 451, 456, 443], ["20240131", 439, 1011347, 456, 476, 431], ["20240201", 453, 587912, 434, 453, 413], ["20240202", 455, 451697, 453, 464, 451], ["20240205", 450, 467143, 460, 464, 443], ["20240206", 446, 267094, 448, 448, 433], ["20240207", 445, 502604, 446, 450, 437], ["20240208", 442, 360135, 447, 449, 435], ["20240213", 435, 967156, 442, 454, 425], ["20240214", 432, 549567, 435, 445, 425], ["20240215", 430, 478234, 432, 435, 424], ["20240216", 421, 945646, 434, 434, 416], ["20240219", 424, 453389, 420, 426, 418], ["20240220", 418, 786404, 424, 424, 413], ["20240221", 418, 753832, 418, 420, 411], ["20240222", 423, 641717, 415, 425, 415], ["20240223", 445, 4352789, 423, 482, 419], ["20240226", 490, 2937084, 440, 497, 432], ["20240227", 498, 2296079, 492, 513, 476], ["20240228", 515, 1026478, 494, 517, 493], ["20240229", 495, 2330807, 512, 529, 474], ["20240304", 456, 1373074, 480, 494, 456], ["20240305", 479, 1137931, 452, 488, 435], ["20240306", 454, 1098694, 479, 479, 445], ["20240307", 430, 877411, 455, 455, 425], ["20240308", 461, 1027935, 431, 466, 431], ["20240311", 462, 343984, 461, 466, 453], ["20240312", 455, 464119, 462, 476, 442], ["20240313", 436, 1261196, 451, 454, 423], ["20240314", 441, 340758, 441, 442, 432], ["20240315", 460, 1264108, 442, 467, 439], ["20240318", 466, 755207, 462, 466, 446], ["20240319", 495, 1385361, 462, 500, 460], ["20240320", 483, 1275417, 495, 495, 474], ["20240321", 501, 1122677, 484, 503, 476], ["20240322", 502, 796072, 501, 503, 487], ["20240325", 487, 725520, 500, 506, 477], ["20240326", 485, 461554, 483, 498, 478], ["20240327", 483, 517318, 485, 491, 479], ["20240328", 489, 594338, 483, 493, 471], ["20240329", 484, 492132, 485, 492, 481], ["20240401", 487, 516815, 480, 489, 478], ["20240402", 478, 563517, 483, 486, 470], ["20240403", 487, 894981, 477, 488, 465], ["20240404", 492, 791664, 487, 511, 485], ["20240405", 475, 801767, 499, 499, 460], ["20240408", 466, 374909, 471, 475, 457], ["20240409", 467, 352780, 465, 471, 456], ["20240411", 451, 709211, 467, 467, 430], ["20240412", 443, 422624, 450, 455, 434], ["20240415", 425, 554893, 443, 443, 420], ["20240416", 422, 355838, 425, 425, 408], ["20240417", 419, 175704, 417, 425, 412], ["20240418", 423, 126317, 419, 426, 417], ["20240419", 419, 154778, 423, 426, 411], ["20240422", 425, 84277, 413, 426, 411], ["20240423", 418, 104608, 425, 426, 416], ["20240424", 413, 160332, 419, 423, 413], ["20240425", 393, 1129428, 417, 420, 391], ["20240426", 420, 1275120, 396, 430, 393], ["20240429", 412, 352048, 418, 419, 404], ["20240430", 409, 240400, 412, 420, 404], ["20240502", 406, 142056, 406, 413, 403], ["20240503", 405, 147350, 409, 411, 402], ["20240507", 402, 160420, 405, 406, 399], ["20240508", 408, 319730, 405, 412, 396], ["20240509", 401, 284394, 408, 415, 401], ["20240510", 405, 82089, 409, 409, 401], ["20240513", 405, 74322, 405, 407, 400], ["20240514", 407, 123256, 402, 416, 402], ["20240516", 407, 151843, 409, 413, 400], ["20240517", 419, 381539, 405, 421, 402], ["20240520", 410, 183373, 418, 420, 409], ["20240521", 417, 155976, 409, 423, 408], ["20240522", 419, 148318, 417, 423, 415], ["20240523", 420, 78529, 419, 424, 415], ["20240524", 418, 108963, 424, 425, 412], ["20240527", 409, 149811, 415, 422, 409], ["20240528", 415, 89084, 409, 416, 407], ["20240529", 413, 89916, 415, 416, 409], ["20240530", 420, 229481, 413, 424, 410], ["20240531", 433, 514547, 415, 444, 415], ["20240603", 433, 253017, 434, 443, 424], ["20240604", 424, 154156, 433, 434, 421], ["20240605", 424, 261893, 424, 433, 415], ["20240607", 421, 98437, 424, 425, 416], ["20240610", 417, 207842, 425, 425, 409], ["20240611", 416, 946305, 417, 421, 412], ["20240612", 416, 6186963, 464, 467, 413], ["20240613", 405, 1120948, 416, 416, 403], ["20240614", 392, 1285422, 406, 406, 381], ["20240617", 386, 567664, 387, 389, 381], ["20240618", 387, 238042, 383, 389, 382], ["20240619", 381, 456350, 387, 387, 379], ["20240620", 382, 111267, 381, 384, 380], ["20240621", 395, 453959, 380, 401, 380], ["20240624", 391, 507493, 392, 401, 389], ["20240625", 395, 210456, 397, 405, 383], ["20240626", 385, 158275, 395, 399, 385], ["20240627", 385, 144081, 386, 395, 382], ["20240628", 387, 269624, 385, 397, 381], ["20240701", 386, 69933, 389, 390, 384], ["20240702", 386, 57718, 386, 390, 382], ["20240703", 388, 108347, 386, 388, 382], ["20240704", 384, 184652, 388, 388, 382], ["20240705", 385, 168184, 384, 387, 381], ["20240708", 387, 47219, 381, 387, 381], ["20240709", 388, 93146, 387, 389, 382], ["20240710", 395, 468110, 388, 401, 381], ["20240711", 386, 151391, 395, 397, 384], ["20240712", 390, 113775, 384, 391, 384], ["20240715", 403, 205194, 390, 403, 390], ["20240716", 399, 108550, 403, 405, 396], ["20240717", 387, 251552, 399, 400, 387], ["20240718", 385, 211756, 387, 391, 382], ["20240719", 388, 169748, 385, 391, 382], ["20240722", 388, 147857, 388, 392, 383], ["20240723", 403, 549340, 387, 405, 384], ["20240724", 401, 223627, 403, 407, 399], ["20240725", 393, 254034, 401, 401, 388], ["20240726", 401, 683604, 399, 404, 390], ["20240729", 400, 394045, 404, 405, 398], ["20240730", 401, 242963, 403, 405, 399], ["20240731", 400, 130173, 401, 404, 398], ["20240801", 400, 114741, 400, 402, 397], ["20240802", 395, 240053, 400, 401, 392], ["20240805", 378, 293160, 396, 396, 369], ["20240806", 402, 412889, 375, 407, 375], ["20240807", 394, 170299, 402, 402, 391], ["20240808", 389, 157348, 394, 397, 384], ["20240809", 402, 447312, 399, 405, 390], ["20240812", 423, 1308532, 402, 425, 401], ["20240813", 401, 1972940, 417, 419, 391], ["20240814", 391, 470333, 403, 403, 389], ["20240816", 391, 301376, 391, 400, 388], ["20240819", 385, 345922, 388, 396, 385], ["20240820", 382, 839620, 385, 390, 378], ["20240821", 372, 681577, 382, 382, 367], ["20240822", 367, 436722, 372, 378, 359], ["20240823", 362, 208104, 363, 366, 356], ["20240826", 361, 158985, 361, 369, 355], ["20240827", 355, 227036, 357, 357, 351], ["20240828", 370, 160237, 354, 370, 352], ["20240829", 366, 115687, 368, 372, 359], ["20240830", 363, 128163, 366, 375, 362], ["20240902", 378, 370425, 363, 380, 359], ["20240903", 378, 199681, 377, 384, 370], ["20240904", 371, 114163, 371, 375, 367], ["20240905", 371, 381737, 368, 379, 363], ["20240906", 362, 105343, 367, 371, 360], ["20240909", 361, 716047, 358, 364, 339], ["20240910", 359, 106066, 361, 366, 355], ["20240911", 358, 92251, 359, 366, 355], ["20240912", 357, 147085, 358, 362, 354], ["20240913", 349, 129355, 357, 357, 348], ["20240919", 349, 99767, 351, 351, 345], ["20240920", 355, 169063, 349, 357, 349], ["20240923", 357, 109745, 355, 359, 355], ["20240924", 356, 122453, 354, 360, 354], ["20240925", 354, 110434, 356, 363, 353], ["20240926", 364, 196292, 355, 364, 354], ["20240927", 365, 129531, 364, 369, 360], ["20240930", 361, 170827, 365, 365, 357], ["20241002", 381, 747178, 358, 393, 355], ["20241004", 382, 326972, 380, 390, 378], ["20241007", 382, 220569, 386, 386, 376], ["20241008", 384, 68085, 382, 386, 378], ["20241010", 384, 60476, 384, 386, 377], ["20241011", 380, 169920, 382, 386, 377], ["20241014", 380, 43339, 383, 385, 379], ["20241015", 381, 85355, 380, 384, 377], ["20241016", 375, 124865, 383, 383, 373], ["20241017", 381, 80769, 374, 381, 372], ["20241018", 372, 64786, 382, 384, 372], ["20241021", 376, 59618, 372, 384, 367], ["20241022", 371, 85271, 376, 376, 370], ["20241023", 372, 102354, 372, 379, 365], ["20241024", 373, 54627, 378, 378, 371], ["20241025", 371, 27534, 373, 375, 370], ["20241028", 368, 50624, 370, 371, 365], ["20241029", 368, 23420, 368, 372, 365], ["20241030", 373, 156411, 368, 377, 361], ["20241031", 364, 139648, 373, 379, 361], ["20241101", 357, 1192184, 371, 408, 356], ["20241104", 365, 106948, 364, 368, 357], ["20241105", 368, 57262, 371, 371, 363], ["20241106", 373, 73353, 371, 375, 366], ["20241107", 368, 45595, 369, 375, 365], ["20241108", 370, 116836, 371, 376, 365], ["20241111", 366, 158927, 373, 373, 363], ["20241112", 358, 111674, 370, 370, 357], ["20241113", 355, 345821, 358, 358, 342], ["20241114", 349, 337463, 359, 371, 346], ["20241115", 349, 596994, 362, 362, 333], ["20241118", 342, 246614, 347, 353, 337], ["20241119", 341, 187264, 343, 345, 334], ["20241120", 335, 161795, 341, 342, 332], ["20241121", 328, 536158, 335, 335, 316], ["20241122", 333, 143251, 327, 337, 324], ["20241125", 340, 269926, 332, 343, 329], ["20241126", 343, 93763, 340, 343, 338], ["20241127", 346, 402365, 343, 353, 340], ["20241128", 346, 78738, 345, 349, 342], ["20241129", 340, 218080, 349, 349, 336], ["20241202", 327, 231422, 335, 354, 326], ["20241203", 324, 335840, 329, 333, 319], ["20241204", 316, 420848, 325, 335, 313], ["20241205", 315, 102945, 316, 318, 311], ["20241206", 308, 326235, 314, 315, 305], ["20241209", 296, 594657, 305, 308, 295], ["20241210", 300, 306243, 301, 307, 296], ["20241211", 300, 248193, 300, 305, 297], ["20241212", 311, 453135, 300, 315, 298], ["20241213", 307, 178618, 323, 323, 304], ["20241216", 304, 366958, 310, 310, 299], ["20241217", 299, 251772, 304, 308, 299], ["20241218", 301, 102532, 302, 303, 297], ["20241219", 298, 135238, 301, 301, 297], ["20241220", 299, 196649, 298, 299, 294], ["20241223", 298, 135447, 298, 300, 295], ["20241224", 293, 155133, 298, 298, 292], ["20241226", 283, 844243, 296, 297, 270], ["20241227", 300, 546695, 274, 300, 270], ["20241230", 300, 0, 0, 0, 0], ["20250102", 300, 0, 0, 0, 0], ["20250103", 300, 0, 0, 0, 0], ["20250106", 300, 0, 0, 0, 0], ["20250107", 300, 0, 0, 0, 0], ["20250108", 300, 0, 0, 0, 0], ["20250109", 300, 0, 0, 0, 0], ["20250110", 300, 0, 0, 0, 0], ["20250113", 300, 0, 0, 0, 0], ["20250114", 300, 0, 0, 0, 0], ["20250115", 300, 0, 0, 0, 0], ["20250116", 300, 0, 0, 0, 0], ["20250117", 300, 0, 0, 0, 0], ["20250120", 300, 0, 0, 0, 0], ["20250121", 300, 0, 0, 0, 0], ["20250122", 300, 0, 0, 0, 0], ["20250123", 300, 0, 0, 0, 0], ["20250124", 300, 0, 0, 0, 0], ["20250131", 300, 0, 0, 0, 0], ["20250203", 2800, 51489, 3180, 3180, 2740], ["20250204", 2675, 227362, 2800, 2860, 2465], ["20250205", 2790, 159645, 2795, 3065, 2600], ["20250206", 2600, 96594, 2830, 2830, 2600], ["20250207", 2475, 92522, 2600, 2645, 2450], ["20250210", 2375, 110941, 2440, 2485, 2315], ["20250211", 2490, 49860, 2440, 2490, 2370], ["20250212", 2550, 52812, 2460, 2620, 2445], ["20250213", 2600, 42511, 2550, 2700, 2525], ["20250214", 2605, 10645, 2580, 2670, 2575], ["20250217", 2580, 10746, 2605, 2665, 2580], ["20250218", 2540, 25290, 2610, 2610, 2540], ["20250219", 2490, 44855, 2675, 2675, 2480], ["20250220", 2505, 33538, 2490, 2570, 2455], ["20250221", 2580, 36008, 2500, 2655, 2470], ["20250224", 2590, 13906, 2645, 2645, 2500], ["20250225", 2600, 10369, 2570, 2615, 2560], ["20250226", 2615, 27342, 2600, 2670, 2560], ["20250227", 2585, 10583, 2615, 2615, 2565], ["20250228", 2515, 16897, 2610, 2610, 2500], ["20250304", 2530, 15289, 2510, 2570, 2510], ["20250305", 2500, 19778, 2590, 2590, 2490], ["20250306", 2550, 17004, 2505, 2590, 2495], ["20250307", 2530, 18558, 2515, 2570, 2480], ["20250310", 2485, 17788, 2530, 2540, 2455], ["20250311", 2440, 12791, 2485, 2485, 2405], ["20250312", 2480, 22311, 2510, 2510, 2415], ["20250313", 2520, 11042, 2440, 2550, 2440], ["20250314", 2405, 24728, 2535, 2535, 2405], ["20250317", 2425, 37000, 2465, 2475, 2420], ["20250318", 2405, 74650, 2440, 2465, 2390], ["20250319", 2405, 43199, 2400, 2440, 2365], ["20250320", 2400, 28066, 2450, 2450, 2355], ["20250321", 2375, 11460, 2370, 2435, 2345], ["20250324", 2345, 13301, 2435, 2435, 2340], ["20250325", 2335, 29512, 2390, 2390, 2230], ["20250326", 2340, 6160, 2335, 2390, 2315], ["20250327", 2360, 9572, 2345, 2380, 2325], ["20250328", 2600, 227289, 2360, 2620, 2360], ["20250331", 2600, 120460, 2610, 2690, 2515], ["20250401", 2650, 70400, 2570, 2720, 2560], ["20250402", 2620, 39710, 2700, 2700, 2580], ["20250403", 2605, 59570, 2570, 2680, 2520], ["20250404", 2670, 104952, 2605, 2700, 2500], ["20250407", 2585, 38361, 2630, 2630, 2500], ["20250408", 2705, 55986, 2585, 2770, 2580], ["20250409", 2585, 73389, 2705, 2760, 2565], ["20250410", 2610, 49708, 2750, 2750, 2575], ["20250411", 2680, 80237, 2610, 2745, 2585], ["20250414", 2670, 52083, 2700, 2720, 2635], ["20250415", 2690, 43166, 2670, 2705, 2640], ["20250416", 2675, 39442, 2690, 2690, 2650], ["20250417", 2675, 28637, 2660, 2685, 2605], ["20250418", 2675, 46371, 2675, 2710, 2630], ["20250421", 2625, 49184, 2675, 2675, 2625], ["20250422", 2530, 78195, 2620, 2620, 2530], ["20250423", 2650, 64506, 2580, 2730, 2550], ["20250424", 2650, 23165, 2660, 2660, 2600], ["20250425", 2630, 40432, 2650, 2685, 2610], ["20250428", 2985, 522680, 2640, 2985, 2635], ["20250429", 2770, 332318, 3035, 3040, 2760], ["20250430", 2690, 78879, 2755, 2805, 2675], ["20250502", 2700, 59255, 2690, 2765, 2675], ["20250507", 2730, 67311, 2700, 2750, 2660], ["20250508", 2735, 30731, 2695, 2790, 2690], ["20250509", 2700, 56679, 2760, 2785, 2660], ["20250512", 2680, 54389, 2690, 2700, 2660], ["20250513", 2640, 39083, 2725, 2725, 2635], ["20250514", 2685, 22916, 2665, 2690, 2630], ["20250515", 2660, 23115, 2715, 2715, 2615], ["20250516", 2625, 37854, 2690, 2690, 2615], ["20250519", 2590, 42383, 2625, 2645, 2560], ["20250520", 2620, 27754, 2580, 2655, 2580], ["20250521", 2590, 19528, 2665, 2665, 2585], ["20250522", 2590, 16914, 2590, 2630, 2570], ["20250523", 2550, 34324, 2610, 2610, 2545], ["20250526", 2600, 40674, 2590, 2620, 2540], ["20250527", 2625, 24241, 2610, 2650, 2590], ["20250528", 2630, 20460, 2650, 2655, 2590], ["20250529", 2650, 14708, 2650, 2700, 2620], ["20250530", 2650, 15869, 2650, 2665, 2595], ["20250602", 2650, 16726, 2620, 2660, 2590], ["20250604", 2680, 16713, 2620, 2705, 2620], ["20250605", 2780, 48810, 2690, 2820, 2650], ["20250609", 2785, 41644, 2820, 2875, 2770], ["20250610", 2765, 26577, 2810, 2810, 2735], ["20250611", 2750, 38995, 2740, 2845, 2705], ["20250612", 2810, 27378, 2750, 2850, 2740], ["20250613", 2775, 38290, 2880, 2880, 2685], ["20250616", 2700, 108259, 2740, 2760, 2660], ["20250617", 2715, 24214, 2725, 2735, 2685], ["20250618", 3010, 532753, 2715, 3215, 2650], ["20250619", 3370, 1086100, 3025, 3740, 3025], ["20250620", 3790, 793685, 3375, 3890, 3375], ["20250623", 3545, 1419759, 3830, 3930, 3300], ["20250624", 3270, 628112, 3545, 3625, 3195], ["20250625", 3250, 326575, 3270, 3500, 3165], ["20250626", 3300, 311253, 3285, 3465, 3240], ["20250630", 3320, 317900, 3245, 3500, 3245], ["20250701", 3330, 236397, 3380, 3465, 3265], ["20250702", 3290, 302467, 3385, 3450, 3255], ["20250703", 3310, 100122, 3305, 3335, 3270], ["20250704", 3295, 68056, 3310, 3355, 3260], ["20250707", 3080, 374567, 3295, 3295, 3005], ["20250708", 3170, 142897, 3080, 3200, 3020], ["20250709", 3235, 100531, 3170, 3310, 3100], ["20250710", 3280, 162199, 3255, 3335, 3190], ["20250711", 3375, 182952, 3310, 3420, 3265], ["20250714", 3350, 135648, 3375, 3445, 3330], ["20250715", 3345, 100359, 3450, 3450, 3310], ["20250716", 3335, 136829, 3345, 3365, 3215], ["20250717", 3325, 112379, 3335, 3350, 3260], ["20250718", 3325, 79867, 3380, 3380, 3295], ["20250721", 3320, 64226, 3320, 3425, 3275], ["20250722", 3250, 77326, 3320, 3380, 3225], ["20250723", 3195, 100371, 3240, 3300, 3155], ["20250724", 3105, 108154, 3195, 3210, 3040], ["20250725", 3205, 57295, 3105, 3290, 3070], ["20250728", 3050, 41363, 3190, 3190, 3030], ["20250729", 3060, 45742, 3050, 3075, 2945], ["20250730", 3025, 27582, 3060, 3060, 3000], ["20250731", 2990, 43816, 3025, 3055, 2970], ["20250801", 2810, 152063, 2990, 2990, 2795], ["20250804", 2870, 28829, 2810, 2890, 2810], ["20250805", 2880, 19995, 2840, 2940, 2805], ["20250806", 2830, 15082, 2880, 2940, 2825], ["20250807", 2825, 14458, 2835, 2855, 2805], ["20250808", 2830, 13135, 2875, 2940, 2800], ["20250811", 2820, 65697, 2830, 2835, 2795], ["20250812", 2935, 55751, 2890, 2985, 2820], ["20250813", 2930, 23048, 2935, 2935, 2840], ["20250814", 2930, 27938, 2930, 2940, 2850], ["20250818", 2880, 19765, 2930, 2935, 2845], ["20250819", 2880, 37423, 2920, 2930, 2840], ["20250820", 2890, 46132, 2885, 2920, 2790], ["20250821", 2865, 8840, 2875, 2885, 2840], ["20250822", 2885, 37398, 2875, 2885, 2825], ["20250825", 2870, 20406, 2890, 2900, 2850], ["20250826", 2810, 47580, 2915, 2915, 2810], ["20250828", 2840, 17058, 2845, 2860, 2797], ["20250829", 2890, 40682, 2840, 2890, 2820], ["20250901", 2790, 50147, 2890, 2910, 2785], ["20250902", 2860, 14410, 2875, 2880, 2805], ["20250903", 2855, 10240, 2860, 2880, 2825], ["20250904", 2870, 14973, 2860, 2880, 2820], ["20250905", 2890, 19150, 2860, 2900, 2850], ["20250908", 2810, 51332, 2890, 2890, 2805], ["20250909", 2800, 64123, 2810, 2835, 2785], ["20250910", 2800, 20590, 2810, 2810, 2765], ["20250911", 2810, 25186, 2865, 2865, 2780], ["20250912", 2810, 46018, 2810, 2825, 2780], ["20250915", 2820, 37050, 2800, 2840, 2775], ["20250916", 2790, 39480, 2820, 2835, 2770], ["20250917", 2805, 17156, 2790, 2835, 2770], ["20250918", 2800, 25688, 2875, 2875, 2785], ["20250919", 2805, 18208, 2810, 2815, 2785], ["20250922", 2805, 58358, 2820, 2835, 2775], ["20250923", 2790, 21167, 2770, 2805, 2765], ["20250924", 2745, 57007, 2790, 2795, 2705], ["20250925", 2700, 37834, 2745, 2755, 2690], ["20250926", 2680, 51975, 2700, 2705, 2640], ["20250929", 2670, 36026, 2680, 2715, 2635], ["20250930", 2670, 16411, 2670, 2690, 2645], ["20251001", 2645, 49979, 2670, 2670, 2595], ["20251002", 2685, 38512, 2620, 2685, 2610], ["20251010", 2670, 40131, 2685, 2715, 2615], ["20251013", 2650, 56855, 2670, 2670, 2590], ["20251014", 2650, 54235, 2695, 2695, 2595], ["20251015", 2655, 40070, 2650, 2700, 2640], ["20251016", 2655, 45696, 2655, 2675, 2605], ["20251017", 2585, 66514, 2655, 2665, 2580], ["20251020", 2650, 123499, 2585, 2745, 2570], ["20251021", 2550, 137565, 2695, 2695, 2520], ["20251022", 2550, 28741, 2550, 2560, 2515], ["20251023", 2645, 194266, 2500, 2645, 2475], ["20251024", 2455, 400477, 2640, 2640, 2410], ["20251027", 2440, 174941, 2495, 2495, 2390], ["20251028", 2400, 60822, 2450, 2520, 2375], ["20251029", 2410, 91854, 2400, 2410, 2335], ["20251030", 2325, 78568, 2410, 2435, 2315], ["20251031", 2325, 71244, 2340, 2340, 2295], ["20251103", 2320, 86254, 2320, 2345, 2235], ["20251104", 2265, 73394, 2315, 2315, 2250], ["20251105", 2240, 73835, 2240, 2255, 2205], ["20251106", 2250, 46344, 2270, 2320, 2230], ["20251107", 2215, 57712, 2390, 2390, 2195], ["20251110", 2280, 128225, 2295, 2385, 2195], ["20251111", 2270, 26295, 2375, 2375, 2255], ["20251112", 2315, 67884, 2340, 2345, 2280], ["20251113", 2305, 36228, 2355, 2355, 2270], ["20251114", 2210, 107878, 2345, 2345, 2195], ["20251117", 2195, 29237, 2210, 2230, 2165], ["20251118", 2175, 68603, 2190, 2230, 2140], ["20251119", 2190, 43182, 2255, 2255, 2135], ["20251120", 2220, 44677, 2190, 2280, 2180], ["20251121", 2195, 15489, 2190, 2195, 2160], ["20251124", 2150, 26876, 2190, 2265, 2100], ["20251125", 2175, 41667, 2135, 2205, 2135], ["20251126", 2195, 28862, 2190, 2235, 2170], ["20251127", 2210, 25072, 2200, 2290, 2180], ["20251128", 2210, 13305, 2255, 2255, 2205], ["20251201", 2205, 12807, 2210, 2215, 2185], ["20251202", 2190, 27218, 2205, 2270, 2175], ["20251203", 2245, 53777, 2175, 2255, 2175], ["20251204", 2410, 148862, 2285, 2470, 2200], ["20251205", 2525, 230628, 2410, 2635, 2380], ["20251208", 2515, 117088, 2505, 2515, 2350], ["20251209", 2360, 52532, 2495, 2520, 2360], ["20251210", 2370, 103222, 2360, 2440, 2305], ["20251211", 2300, 25715, 2345, 2360, 2300], ["20251212", 2325, 48372, 2295, 2325, 2270], ["20251215", 2290, 23342, 2310, 2325, 2275], ["20251216", 2265, 19009, 2300, 2300, 2255], ["20251217", 2300, 37183, 2255, 2310, 2250], ["20251218", 2260, 11817, 2300, 2300, 2260], ["20251219", 2285, 11059, 2260, 2300, 2260], ["20251222", 2275, 26034, 2285, 2310, 2260], ["20251223", 2260, 43676, 2275, 2295, 2235], ["20251224", 2225, 47902, 2290, 2290, 2200], ["20251226", 2230, 18933, 2225, 2235, 2200], ["20251229", 2165, 48647, 2235, 2235, 2160], ["20251230", 2195, 43087, 2165, 2255, 2165], ["20260102", 2235, 20196, 2195, 2245, 2185], ["20260105", 2260, 48203, 2300, 2300, 2150], ["20260106", 2260, 58425, 2270, 2295, 2195], ["20260107", 2260, 35553, 2250, 2270, 2205], ["20260108", 2195, 36907, 2245, 2245, 2175], ["20260109", 2180, 43838, 2205, 2260, 2160], ["20260112", 2195, 28446, 2180, 2220, 2160], ["20260113", 2175, 32038, 2190, 2190, 2150], ["20260114", 2295, 88415, 2175, 2370, 2170], ["20260115", 2235, 22509, 2290, 2290, 2210], ["20260116", 2215, 34907, 2235, 2235, 2190], ["20260119", 2185, 55662, 2210, 2215, 2155], ["20260120", 2200, 35568, 2185, 2235, 2150], ["20260121", 2150, 21699, 2205, 2215, 2150], ["20260122", 2160, 49525, 2150, 2180, 2145], ["20260123", 2195, 23740, 2195, 2195, 2140], ["20260126", 2320, 157396, 2195, 2400, 2165], ["20260127", 2280, 49322, 2365, 2365, 2260], ["20260128", 2255, 72985, 2280, 2320, 2180], ["20260129", 2280, 83420, 2250, 2350, 2230], ["20260130", 2305, 68042, 2325, 2325, 2240], ["20260202", 2175, 320998, 2305, 2305, 2120], ["20260203", 2180, 33229, 2175, 2235, 2140], ["20260204", 2200, 37723, 2170, 2200, 2155], ["20260205", 2455, 634764, 2200, 2530, 2180], ["20260206", 2360, 73543, 2455, 2455, 2310], ["20260209", 2335, 47898, 2360, 2390, 2330], ["20260210", 2360, 55391, 2340, 2435, 2315], ["20260211", 2355, 34435, 2410, 2410, 2315], ["20260212", 2400, 49918, 2400, 2415, 2340], ["20260213", 2355, 37070, 2400, 2440, 2330], ["20260219", 2370, 50893, 2360, 2390, 2300], ["20260220", 2365, 38094, 2370, 2385, 2310], ["20260223", 2360, 26733, 2365, 2365, 2310], ["20260224", 2400, 46952, 2355, 2430, 2310], ["20260225", 2320, 82126, 2400, 2400, 2300], ["20260226", 2255, 74362, 2320, 2345, 2165], ["20260227", 2240, 57960, 2255, 2275, 2175], ["20260303", 2125, 68222, 2235, 2235, 2105], ["20260304", 2030, 104632, 2125, 2125, 1935], ["20260305", 1989, 125008, 2030, 2125, 1982], ["20260306", 1989, 81647, 1989, 1990, 1810], ["20260309", 1925, 128650, 1801, 1987, 1784], ["20260310", 1869, 31623, 1980, 1980, 1830], ["20260311", 1849, 46908, 1919, 1937, 1800], ["20260312", 1835, 71616, 1930, 1930, 1790], ["20260313", 1886, 23313, 1850, 1899, 1834], ["20260316", 1829, 78251, 1886, 1903, 1800], ["20260317", 1695, 328158, 1839, 1865, 1690], ["20260318", 1716, 286985, 1695, 1734, 1684], ["20260319", 1920, 721450, 1698, 1989, 1678], ["20260320", 2125, 418890, 1920, 2175, 1878], ["20260323", 2065, 379511, 2130, 2330, 1952], ["20260324", 2150, 139023, 2080, 2255, 2025], ["20260325", 2140, 65261, 2105, 2170, 2105], ["20260326", 1995, 82821, 2155, 2185, 1993], ["20260327", 1983, 165872, 1995, 2035, 1932], ["20260330", 1888, 145077, 1963, 1998, 1881], ["20260331", 1845, 166245, 1888, 1888, 1807], ["20260401", 1881, 76707, 1845, 1945, 1845], ["20260402", 1728, 214753, 1881, 1899, 1713], ["20260403", 1765, 87122, 1728, 1775, 1711], ["20260406", 1761, 39198, 1765, 1785, 1716], ["20260407", 1718, 51126, 1760, 1760, 1715], ["20260408", 1782, 45801, 1729, 1786, 1720], ["20260409", 1728, 50488, 1783, 1829, 1714], ["20260410", 1808, 71988, 1771, 1826, 1728], ["20260413", 1803, 135931, 1808, 1848, 1787], ["20260414", 1741, 355482, 1813, 1853, 1741], ["20260415", 1741, 0, 0, 0, 0], ["20260416", 1741, 0, 0, 0, 0], ["20260417", 1741, 0, 0, 0, 0], ["20260420", 1741, 0, 0, 0, 0], ["20260421", 1741, 0, 0, 0, 0], ["20260422", 1741, 0, 0, 0, 0], ["20260423", 1741, 0, 0, 0, 0], ["20260424", 1741, 0, 0, 0, 0], ["20260427", 1741, 0, 0, 0, 0], ["20260428", 1741, 0, 0, 0, 0], ["20260429", 1741, 0, 0, 0, 0], ["20260430", 1741, 0, 0, 0, 0], ["20260504", 1741, 0, 0, 0, 0], ["20260506", 1741, 0, 0, 0, 0], ["20260507", 1741, 0, 0, 0, 0], ["20260508", 1741, 0, 0, 0, 0], ["20260511", 1741, 0, 0, 0, 0], ["20260512", 1741, 0, 0, 0, 0], ["20260513", 1741, 0, 0, 0, 0], ["20260514", 1741, 0, 0, 0, 0], ["20260515", 1741, 0, 0, 0, 0], ["20260518", 1741, 0, 0, 0, 0], ["20260519", 1741, 0, 0, 0, 0], ["20260520", 1741, 0, 0, 0, 0], ["20260521", 1741, 0, 0, 0, 0], ["20260522", 1555, 1215938, 1400, 1820, 1400], ["20260526", 1546, 1174224, 1589, 1840, 1524], ["20260527", 1503, 158615, 1546, 1558, 1477], ["20260528", 1490, 80455, 1540, 1540, 1434], ["20260529", 1482, 135616, 1481, 1799, 1435], ["20260601", 1463, 55550, 1523, 1523, 1445], ["20260602", 1480, 110675, 1435, 1611, 1420], ["20260604", 1522, 58568, 1480, 1605, 1480], ["20260605", 1472, 71791, 1522, 1600, 1430], ["20260608", 1450, 44773, 1416, 1470, 1410], ["20260609", 1542, 57170, 1438, 1550, 1409], ["20260610", 1505, 177116, 1598, 1598, 1466], ["20260611", 1561, 237649, 1506, 1600, 1438], ["20260612", 1557, 346641, 1561, 1616, 1466], ["20260615", 1515, 215643, 1539, 1599, 1481], ["20260616", 1555, 153866, 1516, 1565, 1510], ["20260617", 1536, 99097, 1634, 1634, 1495], ["20260618", 1485, 52783, 1536, 1536, 1465], ["20260619", 1434, 110027, 1478, 1495, 1431], ["20260622", 1406, 151127, 1434, 1514, 1402], ["20260623", 1375, 117327, 1406, 1422, 1300], ["20260624", 1334, 117373, 1364, 1400, 1326], ["20260625", 1315, 71668, 1329, 1383, 1311], ["20260626", 1232, 93328, 1302, 1310, 1210], ["20260629", 1279, 97008, 1233, 1344, 1233], ["20260630", 1384, 63507, 1279, 1406, 1252], ["20260701", 1458, 24364, 1385, 1459, 1300], ["20260702", 1398, 40551, 1458, 1477, 1350], ["20260703", 1405, 144543, 1389, 1448, 1334], ["20260706", 1438, 30485, 1393, 1449, 1359], ["20260707", 1363, 103266, 1475, 1475, 1335], ["20260708", 1416, 87920, 1363, 1420, 1326], ["20260709", 1436, 78815, 1416, 1463, 1384], ["20260710", 1530, 201660, 1486, 1590, 1363], ["20260713", 1482, 162264, 1515, 1616, 1463], ["20260714", 1480, 80854, 1460, 1602, 1441], ["20260715", 1502, 103071, 1485, 1549, 1485], ["20260716", 1510, 62855, 1502, 1568, 1472], ["20260720", 1478, 39222, 1504, 1582, 1450], ["20260721", 1500, 39220, 1466, 1524, 1416], ["20260722", 1509, 7785, 1480, 1550, 1473], ["20260723", 1584, 34617, 1509, 1589, 1503], ["20260724", 1533, 60327, 1586, 1599, 1450], ["20260727", 1452, 96027, 1509, 1558, 1450], ["20260728", 1406, 96424, 1452, 1569, 1406], ["20260729", 1376, 187770, 1401, 1455, 1334], ["20260730", 1325, 197957, 1400, 1425, 1311], ["20260731", 1404, 402130, 1325, 1441, 1316], ["20260803", 1454, 294380, 1404, 1454, 1360], ["20260804", 1433, 112790, 1454, 1481, 1422], ["20260805", 1475, 95288, 1431, 1475, 1431], ["20260806", 1365, 143799, 1463, 1478, 1363], ["20260807", 1360, 65934, 1394, 1394, 1350], ["20260810", 1397, 16050, 1360, 1400, 1360], ["20260811", 1399, 93376, 1397, 1435, 1389], ["20260812", 1389, 31861, 1400, 1416, 1381], ["20260813", 1345, 83338, 1395, 1402, 1345], ["20260814", 1379, 47724, 1345, 1386, 1336], ["20260818", 1378, 21621, 1379, 1379, 1352], ["20260819", 1369, 184030, 1366, 1407, 1306], ["20260820", 1330, 162621, 1369, 1419, 1327], ["20260821", 1335, 54045, 1337, 1351, 1305], ["20260824", 1350, 110161, 1330, 1368, 1311], ["20260825", 1326, 146489, 1343, 1343, 1286], ["20260826", 1344, 47917, 1326, 1372, 1315], ["20260827", 1374, 132994, 1394, 1429, 1318], ["20260828", 1517, 543553, 1480, 1620, 1419], ["20260831", 1516, 135566, 1517, 1545, 1476], ["20260901", 1497, 179366, 1516, 1533, 1480], ["20260902", 1537, 176124, 1497, 1565, 1490], ["20260903", 1457, 174625, 1522, 1522, 1451], ["20260904", 1500, 83008, 1457, 1500, 1450], ["20260907", 1466, 106087, 1530, 1530, 1438], ["20260908", 1468, 45591, 1466, 1529, 1451], ["20260909", 1465, 43545, 1499, 1499, 1442], ["20260910", 1431, 30615, 1465, 1465, 1425], ["20260911", 1459, 101133, 1431, 1519, 1407], ["20260914", 1415, 103788, 1458, 1458, 1415], ["20260915", 1413, 49238, 1415, 1463, 1413], ["20260916", 1457, 127875, 1422, 1457, 1401], ["20260917", 1495, 149944, 1530, 1530, 1452], ["20260918", 1796, 2338573, 1498, 1943, 1498], ["20260921", 1659, 140133, 1758, 1796, 1648], ["20260922", 1621, 83665, 1626, 1659, 1555], ["20260923", 1563, 155750, 1621, 1670, 1558], ["20260928", 1567, 251660, 1592, 1630, 1541], ["20260929", 1585, 61103, 1600, 1600, 1536], ["20260930", 1596, 561446, 1569, 1770, 1565], ["20261001", 1600, 48628, 1581, 1610, 1576], ["20261002", 1588, 42209, 1599, 1636, 1580], ["20261006", 1573, 35583, 1582, 1677, 1530], ["20261007", 1567, 32822, 1573, 1586, 1552], ["20261008", 1570, 26978, 1630, 1630, 1558], ["20261012", 1543, 57022, 1570, 1584, 1522], ["20261013", 1514, 84207, 1543, 1562, 1466], ["20261014", 1512, 33304, 1559, 1573, 1506], ["20261015", 1449, 67705, 1499, 1520, 1449]], "breaks": [{"date": "20210525", "prev_date": "20210524", "price_ratio": 4.9689, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}, {"date": "20250203", "prev_date": "20250131", "price_ratio": 9.3333, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "9/1"}], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/052300.json", "page_url": "https://aikstockdata.com/s/052300", "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"}