{"schema_version": "1.0", "@type": "Dataset", "code": "056730", "name_ko": "CNT85", "name": "CNT85(056730) 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", 1460, 0, 0, 0, 0], ["20200103", 1460, 0, 0, 0, 0], ["20200106", 1460, 0, 0, 0, 0], ["20200107", 1460, 0, 0, 0, 0], ["20200108", 1460, 0, 0, 0, 0], ["20200109", 1460, 0, 0, 0, 0], ["20200110", 1460, 0, 0, 0, 0], ["20200113", 1460, 0, 0, 0, 0], ["20200114", 1460, 0, 0, 0, 0], ["20200115", 1460, 0, 0, 0, 0], ["20200116", 1460, 0, 0, 0, 0], ["20200117", 1460, 0, 0, 0, 0], ["20200120", 1460, 0, 0, 0, 0], ["20200121", 1460, 0, 0, 0, 0], ["20200122", 1460, 0, 0, 0, 0], ["20200123", 1460, 0, 0, 0, 0], ["20200128", 1460, 0, 0, 0, 0], ["20200129", 1460, 0, 0, 0, 0], ["20200130", 1460, 0, 0, 0, 0], ["20200131", 1460, 0, 0, 0, 0], ["20200203", 1460, 0, 0, 0, 0], ["20200204", 1460, 0, 0, 0, 0], ["20200205", 1460, 0, 0, 0, 0], ["20200206", 1460, 0, 0, 0, 0], ["20200207", 1460, 0, 0, 0, 0], ["20200210", 1460, 0, 0, 0, 0], ["20200211", 1460, 0, 0, 0, 0], ["20200212", 1460, 0, 0, 0, 0], ["20200213", 1460, 0, 0, 0, 0], ["20200214", 1460, 0, 0, 0, 0], ["20200217", 1460, 0, 0, 0, 0], ["20200218", 1460, 0, 0, 0, 0], ["20200219", 1460, 0, 0, 0, 0], ["20200220", 1460, 0, 0, 0, 0], ["20200221", 1460, 0, 0, 0, 0], ["20200224", 1460, 0, 0, 0, 0], ["20200225", 1460, 0, 0, 0, 0], ["20200226", 1460, 0, 0, 0, 0], ["20200227", 1460, 0, 0, 0, 0], ["20200228", 1460, 0, 0, 0, 0], ["20200302", 1460, 0, 0, 0, 0], ["20200303", 1460, 0, 0, 0, 0], ["20200304", 1460, 0, 0, 0, 0], ["20200305", 1460, 0, 0, 0, 0], ["20200306", 1460, 0, 0, 0, 0], ["20200309", 1460, 0, 0, 0, 0], ["20200310", 1460, 0, 0, 0, 0], ["20200311", 1460, 0, 0, 0, 0], ["20200312", 1460, 0, 0, 0, 0], ["20200313", 1460, 0, 0, 0, 0], ["20200316", 1460, 0, 0, 0, 0], ["20200317", 1460, 0, 0, 0, 0], ["20200318", 1460, 0, 0, 0, 0], ["20200319", 1460, 0, 0, 0, 0], ["20200320", 1460, 0, 0, 0, 0], ["20200323", 1460, 0, 0, 0, 0], ["20200324", 1460, 0, 0, 0, 0], ["20200325", 1460, 0, 0, 0, 0], ["20200326", 1460, 0, 0, 0, 0], ["20200327", 1460, 0, 0, 0, 0], ["20200330", 1460, 0, 0, 0, 0], ["20200331", 1460, 0, 0, 0, 0], ["20200401", 1460, 0, 0, 0, 0], ["20200402", 1460, 0, 0, 0, 0], ["20200403", 1460, 0, 0, 0, 0], ["20200406", 1460, 0, 0, 0, 0], ["20200407", 1460, 0, 0, 0, 0], ["20200408", 1460, 0, 0, 0, 0], ["20200409", 1460, 0, 0, 0, 0], ["20200410", 1460, 0, 0, 0, 0], ["20200413", 1460, 0, 0, 0, 0], ["20200414", 1460, 0, 0, 0, 0], ["20200416", 1460, 0, 0, 0, 0], ["20200417", 1460, 0, 0, 0, 0], ["20200420", 1460, 0, 0, 0, 0], ["20200421", 1460, 0, 0, 0, 0], ["20200422", 1460, 0, 0, 0, 0], ["20200423", 1460, 0, 0, 0, 0], ["20200424", 1460, 0, 0, 0, 0], ["20200427", 1460, 0, 0, 0, 0], ["20200428", 1460, 0, 0, 0, 0], ["20200429", 1460, 0, 0, 0, 0], ["20200504", 1460, 0, 0, 0, 0], ["20200506", 1460, 0, 0, 0, 0], ["20200507", 1460, 0, 0, 0, 0], ["20200508", 1460, 0, 0, 0, 0], ["20200511", 1460, 0, 0, 0, 0], ["20200512", 1460, 0, 0, 0, 0], ["20200513", 1460, 0, 0, 0, 0], ["20200514", 1460, 0, 0, 0, 0], ["20200515", 1460, 0, 0, 0, 0], ["20200518", 1460, 0, 0, 0, 0], ["20200519", 1460, 0, 0, 0, 0], ["20200520", 1460, 0, 0, 0, 0], ["20200521", 1460, 0, 0, 0, 0], ["20200522", 1460, 0, 0, 0, 0], ["20200525", 1460, 0, 0, 0, 0], ["20200526", 1460, 0, 0, 0, 0], ["20200527", 1460, 0, 0, 0, 0], ["20200528", 1460, 0, 0, 0, 0], ["20200529", 1460, 0, 0, 0, 0], ["20200601", 1460, 0, 0, 0, 0], ["20200602", 1460, 0, 0, 0, 0], ["20200603", 1460, 0, 0, 0, 0], ["20200604", 1460, 0, 0, 0, 0], ["20200605", 1460, 0, 0, 0, 0], ["20200608", 1460, 0, 0, 0, 0], ["20200609", 1460, 0, 0, 0, 0], ["20200610", 1460, 0, 0, 0, 0], ["20200611", 1460, 0, 0, 0, 0], ["20200612", 1460, 0, 0, 0, 0], ["20200615", 1460, 0, 0, 0, 0], ["20200616", 1460, 0, 0, 0, 0], ["20200617", 1460, 0, 0, 0, 0], ["20200618", 1460, 0, 0, 0, 0], ["20200619", 1460, 0, 0, 0, 0], ["20200622", 1460, 0, 0, 0, 0], ["20200623", 1460, 0, 0, 0, 0], ["20200624", 1460, 0, 0, 0, 0], ["20200625", 1460, 0, 0, 0, 0], ["20200626", 1460, 0, 0, 0, 0], ["20200629", 1460, 0, 0, 0, 0], ["20200630", 1460, 0, 0, 0, 0], ["20200701", 1460, 0, 0, 0, 0], ["20200702", 1460, 0, 0, 0, 0], ["20200703", 1460, 0, 0, 0, 0], ["20200706", 1460, 0, 0, 0, 0], ["20200707", 1460, 0, 0, 0, 0], ["20200708", 1460, 0, 0, 0, 0], ["20200709", 1460, 0, 0, 0, 0], ["20200710", 1460, 0, 0, 0, 0], ["20200713", 1460, 0, 0, 0, 0], ["20200714", 1460, 0, 0, 0, 0], ["20200715", 1460, 0, 0, 0, 0], ["20200716", 1460, 0, 0, 0, 0], ["20200717", 1460, 0, 0, 0, 0], ["20200720", 1460, 0, 0, 0, 0], ["20200721", 1460, 0, 0, 0, 0], ["20200722", 1460, 0, 0, 0, 0], ["20200723", 1460, 0, 0, 0, 0], ["20200724", 1460, 0, 0, 0, 0], ["20200727", 1460, 0, 0, 0, 0], ["20200728", 1460, 0, 0, 0, 0], ["20200729", 1460, 0, 0, 0, 0], ["20200730", 1460, 0, 0, 0, 0], ["20200731", 1460, 0, 0, 0, 0], ["20200803", 1460, 0, 0, 0, 0], ["20200804", 1460, 0, 0, 0, 0], ["20200805", 1460, 0, 0, 0, 0], ["20200806", 1460, 0, 0, 0, 0], ["20200807", 1460, 0, 0, 0, 0], ["20200810", 1460, 0, 0, 0, 0], ["20200811", 1460, 0, 0, 0, 0], ["20200812", 1460, 0, 0, 0, 0], ["20200813", 1460, 0, 0, 0, 0], ["20200814", 1460, 0, 0, 0, 0], ["20200818", 1460, 0, 0, 0, 0], ["20200819", 1460, 0, 0, 0, 0], ["20200820", 1460, 0, 0, 0, 0], ["20200821", 1460, 0, 0, 0, 0], ["20200824", 1460, 0, 0, 0, 0], ["20200825", 1460, 0, 0, 0, 0], ["20200826", 1460, 0, 0, 0, 0], ["20200827", 1460, 0, 0, 0, 0], ["20200828", 1460, 0, 0, 0, 0], ["20200831", 1460, 0, 0, 0, 0], ["20200901", 1460, 0, 0, 0, 0], ["20200902", 1460, 0, 0, 0, 0], ["20200903", 1460, 0, 0, 0, 0], ["20200904", 1460, 0, 0, 0, 0], ["20200907", 1460, 0, 0, 0, 0], ["20200908", 1460, 0, 0, 0, 0], ["20200909", 1460, 0, 0, 0, 0], ["20200910", 1460, 0, 0, 0, 0], ["20200911", 1460, 0, 0, 0, 0], ["20200914", 1460, 0, 0, 0, 0], ["20200915", 1460, 0, 0, 0, 0], ["20200916", 1460, 0, 0, 0, 0], ["20200917", 1460, 0, 0, 0, 0], ["20200918", 1460, 0, 0, 0, 0], ["20200921", 1460, 0, 0, 0, 0], ["20200922", 1460, 0, 0, 0, 0], ["20200923", 1460, 0, 0, 0, 0], ["20200924", 1460, 0, 0, 0, 0], ["20200925", 1460, 0, 0, 0, 0], ["20200928", 1460, 0, 0, 0, 0], ["20200929", 1460, 0, 0, 0, 0], ["20201005", 1460, 0, 0, 0, 0], ["20201006", 1460, 0, 0, 0, 0], ["20201007", 1460, 0, 0, 0, 0], ["20201008", 1460, 0, 0, 0, 0], ["20201012", 1460, 0, 0, 0, 0], ["20201013", 1460, 0, 0, 0, 0], ["20201014", 1460, 0, 0, 0, 0], ["20201015", 1460, 0, 0, 0, 0], ["20201016", 1460, 0, 0, 0, 0], ["20201019", 1460, 0, 0, 0, 0], ["20201020", 1460, 0, 0, 0, 0], ["20201021", 1460, 0, 0, 0, 0], ["20201022", 1460, 0, 0, 0, 0], ["20201023", 1550, 0, 0, 0, 0], ["20201026", 1550, 0, 0, 0, 0], ["20201027", 1550, 0, 0, 0, 0], ["20201028", 1550, 0, 0, 0, 0], ["20201029", 1550, 0, 0, 0, 0], ["20201030", 1550, 0, 0, 0, 0], ["20201102", 1550, 0, 0, 0, 0], ["20201103", 1550, 0, 0, 0, 0], ["20201104", 1550, 0, 0, 0, 0], ["20201105", 1550, 0, 0, 0, 0], ["20201106", 1550, 0, 0, 0, 0], ["20201109", 1550, 0, 0, 0, 0], ["20201110", 1550, 0, 0, 0, 0], ["20201111", 1550, 0, 0, 0, 0], ["20201112", 1550, 0, 0, 0, 0], ["20201113", 1550, 0, 0, 0, 0], ["20201116", 1550, 0, 0, 0, 0], ["20201117", 1550, 0, 0, 0, 0], ["20201118", 1550, 0, 0, 0, 0], ["20201119", 1550, 0, 0, 0, 0], ["20201120", 1550, 0, 0, 0, 0], ["20201123", 1550, 0, 0, 0, 0], ["20201124", 1550, 0, 0, 0, 0], ["20201125", 1550, 0, 0, 0, 0], ["20201126", 1550, 0, 0, 0, 0], ["20201127", 1550, 0, 0, 0, 0], ["20201130", 1550, 0, 0, 0, 0], ["20201201", 1550, 0, 0, 0, 0], ["20201202", 1550, 0, 0, 0, 0], ["20201203", 1550, 0, 0, 0, 0], ["20201204", 1550, 0, 0, 0, 0], ["20201207", 1550, 0, 0, 0, 0], ["20201208", 1550, 0, 0, 0, 0], ["20201209", 1550, 0, 0, 0, 0], ["20201210", 1550, 0, 0, 0, 0], ["20201211", 1550, 0, 0, 0, 0], ["20201214", 1550, 0, 0, 0, 0], ["20201215", 1550, 0, 0, 0, 0], ["20201216", 1550, 0, 0, 0, 0], ["20201217", 1550, 0, 0, 0, 0], ["20201218", 1550, 0, 0, 0, 0], ["20201221", 1550, 0, 0, 0, 0], ["20201222", 1550, 0, 0, 0, 0], ["20201223", 1550, 0, 0, 0, 0], ["20201224", 1550, 0, 0, 0, 0], ["20201228", 1550, 0, 0, 0, 0], ["20201229", 1550, 0, 0, 0, 0], ["20201230", 1550, 0, 0, 0, 0], ["20210104", 1550, 0, 0, 0, 0], ["20210105", 1550, 0, 0, 0, 0], ["20210106", 1550, 0, 0, 0, 0], ["20210107", 1550, 0, 0, 0, 0], ["20210108", 1550, 0, 0, 0, 0], ["20210111", 1550, 0, 0, 0, 0], ["20210112", 1550, 0, 0, 0, 0], ["20210113", 1550, 0, 0, 0, 0], ["20210114", 1550, 0, 0, 0, 0], ["20210115", 1550, 0, 0, 0, 0], ["20210118", 1550, 0, 0, 0, 0], ["20210119", 1550, 0, 0, 0, 0], ["20210120", 1550, 0, 0, 0, 0], ["20210121", 1550, 0, 0, 0, 0], ["20210122", 1550, 0, 0, 0, 0], ["20210125", 1550, 0, 0, 0, 0], ["20210126", 1550, 0, 0, 0, 0], ["20210127", 1550, 0, 0, 0, 0], ["20210128", 1550, 0, 0, 0, 0], ["20210129", 1550, 0, 0, 0, 0], ["20210201", 1550, 0, 0, 0, 0], ["20210202", 1550, 0, 0, 0, 0], ["20210203", 1550, 0, 0, 0, 0], ["20210204", 1550, 0, 0, 0, 0], ["20210205", 1550, 0, 0, 0, 0], ["20210208", 1550, 0, 0, 0, 0], ["20210209", 1550, 0, 0, 0, 0], ["20210210", 1550, 0, 0, 0, 0], ["20210215", 1550, 0, 0, 0, 0], ["20210216", 1550, 0, 0, 0, 0], ["20210217", 1550, 0, 0, 0, 0], ["20210218", 1550, 0, 0, 0, 0], ["20210219", 1550, 0, 0, 0, 0], ["20210222", 1550, 0, 0, 0, 0], ["20210223", 1550, 0, 0, 0, 0], ["20210224", 1550, 0, 0, 0, 0], ["20210225", 1550, 0, 0, 0, 0], ["20210226", 1550, 0, 0, 0, 0], ["20210302", 1550, 0, 0, 0, 0], ["20210303", 1550, 0, 0, 0, 0], ["20210304", 1550, 0, 0, 0, 0], ["20210305", 1550, 0, 0, 0, 0], ["20210308", 1550, 0, 0, 0, 0], ["20210309", 1550, 0, 0, 0, 0], ["20210310", 1550, 0, 0, 0, 0], ["20210311", 1550, 0, 0, 0, 0], ["20210312", 1550, 0, 0, 0, 0], ["20210315", 1550, 0, 0, 0, 0], ["20210316", 1550, 0, 0, 0, 0], ["20210317", 1550, 0, 0, 0, 0], ["20210318", 1550, 0, 0, 0, 0], ["20210319", 1550, 0, 0, 0, 0], ["20210322", 1550, 0, 0, 0, 0], ["20210323", 1550, 0, 0, 0, 0], ["20210324", 1550, 0, 0, 0, 0], ["20210325", 1550, 0, 0, 0, 0], ["20210326", 1550, 0, 0, 0, 0], ["20210329", 1550, 0, 0, 0, 0], ["20210330", 1550, 0, 0, 0, 0], ["20210331", 1550, 0, 0, 0, 0], ["20210401", 1550, 0, 0, 0, 0], ["20210402", 1550, 0, 0, 0, 0], ["20210405", 1550, 0, 0, 0, 0], ["20210406", 1550, 0, 0, 0, 0], ["20210407", 1550, 0, 0, 0, 0], ["20210408", 1550, 0, 0, 0, 0], ["20210409", 1550, 0, 0, 0, 0], ["20210412", 1550, 0, 0, 0, 0], ["20210413", 1550, 0, 0, 0, 0], ["20210414", 1550, 0, 0, 0, 0], ["20210415", 1550, 0, 0, 0, 0], ["20210416", 1550, 0, 0, 0, 0], ["20210419", 1550, 0, 0, 0, 0], ["20210420", 1550, 0, 0, 0, 0], ["20210421", 1550, 0, 0, 0, 0], ["20210422", 1550, 0, 0, 0, 0], ["20210423", 1550, 0, 0, 0, 0], ["20210426", 1550, 0, 0, 0, 0], ["20210427", 1550, 0, 0, 0, 0], ["20210428", 1550, 0, 0, 0, 0], ["20210429", 1550, 0, 0, 0, 0], ["20210430", 1550, 0, 0, 0, 0], ["20210503", 1550, 0, 0, 0, 0], ["20210504", 1550, 0, 0, 0, 0], ["20210506", 1550, 0, 0, 0, 0], ["20210507", 1550, 0, 0, 0, 0], ["20210510", 1550, 0, 0, 0, 0], ["20210511", 1550, 0, 0, 0, 0], ["20210512", 1550, 0, 0, 0, 0], ["20210513", 1550, 0, 0, 0, 0], ["20210514", 1550, 0, 0, 0, 0], ["20210517", 1550, 0, 0, 0, 0], ["20210518", 1550, 0, 0, 0, 0], ["20210520", 1550, 0, 0, 0, 0], ["20210521", 1550, 0, 0, 0, 0], ["20210524", 1550, 0, 0, 0, 0], ["20210525", 1550, 0, 0, 0, 0], ["20210526", 1550, 0, 0, 0, 0], ["20210527", 1550, 0, 0, 0, 0], ["20210528", 1550, 0, 0, 0, 0], ["20210531", 1550, 0, 0, 0, 0], ["20210601", 1550, 0, 0, 0, 0], ["20210602", 1550, 0, 0, 0, 0], ["20210603", 1550, 0, 0, 0, 0], ["20210604", 1550, 0, 0, 0, 0], ["20210607", 1550, 0, 0, 0, 0], ["20210608", 1550, 0, 0, 0, 0], ["20210609", 1550, 0, 0, 0, 0], ["20210610", 1550, 0, 0, 0, 0], ["20210611", 1550, 0, 0, 0, 0], ["20210614", 1550, 0, 0, 0, 0], ["20210615", 1550, 0, 0, 0, 0], ["20210616", 1550, 0, 0, 0, 0], ["20210617", 1550, 0, 0, 0, 0], ["20210618", 1550, 0, 0, 0, 0], ["20210621", 1550, 0, 0, 0, 0], ["20210622", 1550, 0, 0, 0, 0], ["20210623", 1550, 0, 0, 0, 0], ["20210624", 1550, 0, 0, 0, 0], ["20210625", 1550, 0, 0, 0, 0], ["20210628", 1550, 0, 0, 0, 0], ["20210629", 1550, 0, 0, 0, 0], ["20210630", 1550, 0, 0, 0, 0], ["20210701", 1550, 0, 0, 0, 0], ["20210702", 1550, 0, 0, 0, 0], ["20210705", 1550, 0, 0, 0, 0], ["20210706", 1550, 0, 0, 0, 0], ["20210707", 1550, 0, 0, 0, 0], ["20210708", 1550, 0, 0, 0, 0], ["20210709", 1550, 0, 0, 0, 0], ["20210712", 1550, 0, 0, 0, 0], ["20210713", 1550, 0, 0, 0, 0], ["20210714", 1550, 0, 0, 0, 0], ["20210715", 1550, 0, 0, 0, 0], ["20210716", 1550, 0, 0, 0, 0], ["20210719", 1550, 0, 0, 0, 0], ["20210720", 1550, 0, 0, 0, 0], ["20210721", 1550, 0, 0, 0, 0], ["20210722", 1550, 0, 0, 0, 0], ["20210723", 1550, 0, 0, 0, 0], ["20210726", 1550, 0, 0, 0, 0], ["20210727", 1550, 0, 0, 0, 0], ["20210728", 1550, 0, 0, 0, 0], ["20210729", 1550, 0, 0, 0, 0], ["20210730", 1550, 0, 0, 0, 0], ["20210802", 1550, 0, 0, 0, 0], ["20210803", 1550, 0, 0, 0, 0], ["20210804", 1550, 0, 0, 0, 0], ["20210805", 1550, 0, 0, 0, 0], ["20210806", 1550, 0, 0, 0, 0], ["20210809", 1550, 0, 0, 0, 0], ["20210810", 1550, 0, 0, 0, 0], ["20210811", 1550, 0, 0, 0, 0], ["20210812", 1550, 0, 0, 0, 0], ["20210813", 1550, 0, 0, 0, 0], ["20210817", 1550, 0, 0, 0, 0], ["20210818", 1550, 0, 0, 0, 0], ["20210819", 1550, 0, 0, 0, 0], ["20210820", 1550, 0, 0, 0, 0], ["20210823", 1550, 0, 0, 0, 0], ["20210824", 1550, 0, 0, 0, 0], ["20210825", 1550, 0, 0, 0, 0], ["20210826", 1550, 0, 0, 0, 0], ["20210827", 1550, 0, 0, 0, 0], ["20210830", 1550, 0, 0, 0, 0], ["20210831", 1550, 0, 0, 0, 0], ["20210901", 1550, 0, 0, 0, 0], ["20210902", 1550, 0, 0, 0, 0], ["20210903", 1550, 0, 0, 0, 0], ["20210906", 1550, 0, 0, 0, 0], ["20210907", 1550, 0, 0, 0, 0], ["20210908", 1550, 0, 0, 0, 0], ["20210909", 1550, 0, 0, 0, 0], ["20210910", 1550, 0, 0, 0, 0], ["20210913", 1550, 0, 0, 0, 0], ["20210914", 1550, 0, 0, 0, 0], ["20210915", 1550, 0, 0, 0, 0], ["20210916", 1550, 0, 0, 0, 0], ["20210917", 1550, 0, 0, 0, 0], ["20210923", 1550, 0, 0, 0, 0], ["20210924", 1550, 0, 0, 0, 0], ["20210927", 1550, 0, 0, 0, 0], ["20210928", 1550, 0, 0, 0, 0], ["20210929", 1550, 0, 0, 0, 0], ["20210930", 1550, 0, 0, 0, 0], ["20211001", 1550, 0, 0, 0, 0], ["20211005", 1550, 0, 0, 0, 0], ["20211006", 1550, 0, 0, 0, 0], ["20211007", 1550, 0, 0, 0, 0], ["20211008", 1550, 0, 0, 0, 0], ["20211012", 1550, 0, 0, 0, 0], ["20211013", 1550, 0, 0, 0, 0], ["20211014", 1550, 0, 0, 0, 0], ["20211015", 1550, 0, 0, 0, 0], ["20211018", 1550, 0, 0, 0, 0], ["20211019", 1550, 0, 0, 0, 0], ["20211020", 1550, 0, 0, 0, 0], ["20211021", 1550, 0, 0, 0, 0], ["20211022", 1550, 0, 0, 0, 0], ["20211025", 1550, 0, 0, 0, 0], ["20211026", 1550, 0, 0, 0, 0], ["20211027", 1550, 0, 0, 0, 0], ["20211028", 1550, 0, 0, 0, 0], ["20211029", 1550, 0, 0, 0, 0], ["20211101", 1550, 0, 0, 0, 0], ["20211102", 1550, 0, 0, 0, 0], ["20211103", 1550, 0, 0, 0, 0], ["20211104", 1550, 0, 0, 0, 0], ["20211105", 1550, 0, 0, 0, 0], ["20211108", 1550, 0, 0, 0, 0], ["20211109", 1550, 0, 0, 0, 0], ["20211110", 1550, 0, 0, 0, 0], ["20211111", 1550, 0, 0, 0, 0], ["20211112", 1550, 0, 0, 0, 0], ["20211115", 1550, 0, 0, 0, 0], ["20211116", 1550, 0, 0, 0, 0], ["20211117", 1550, 0, 0, 0, 0], ["20211118", 1550, 0, 0, 0, 0], ["20211119", 1550, 0, 0, 0, 0], ["20211122", 1550, 0, 0, 0, 0], ["20211123", 1550, 0, 0, 0, 0], ["20211124", 1550, 0, 0, 0, 0], ["20211125", 1550, 0, 0, 0, 0], ["20211126", 1550, 0, 0, 0, 0], ["20211129", 1550, 0, 0, 0, 0], ["20211130", 1550, 0, 0, 0, 0], ["20211201", 1550, 0, 0, 0, 0], ["20211202", 1550, 0, 0, 0, 0], ["20211203", 1550, 0, 0, 0, 0], ["20211206", 1550, 0, 0, 0, 0], ["20211207", 1550, 0, 0, 0, 0], ["20211208", 1550, 0, 0, 0, 0], ["20211209", 1550, 0, 0, 0, 0], ["20211210", 1550, 0, 0, 0, 0], ["20211213", 1550, 0, 0, 0, 0], ["20211214", 1550, 0, 0, 0, 0], ["20211215", 1550, 0, 0, 0, 0], ["20211216", 1550, 0, 0, 0, 0], ["20211217", 1550, 0, 0, 0, 0], ["20211220", 1550, 0, 0, 0, 0], ["20211221", 1550, 0, 0, 0, 0], ["20211222", 1550, 0, 0, 0, 0], ["20211223", 1550, 0, 0, 0, 0], ["20211224", 1550, 0, 0, 0, 0], ["20211227", 1550, 0, 0, 0, 0], ["20211228", 1550, 0, 0, 0, 0], ["20211229", 1550, 0, 0, 0, 0], ["20211230", 1550, 0, 0, 0, 0], ["20220103", 1550, 0, 0, 0, 0], ["20220104", 1550, 0, 0, 0, 0], ["20220105", 1550, 0, 0, 0, 0], ["20220106", 1550, 0, 0, 0, 0], ["20220107", 1550, 0, 0, 0, 0], ["20220110", 1550, 0, 0, 0, 0], ["20220111", 1550, 0, 0, 0, 0], ["20220112", 1550, 0, 0, 0, 0], ["20220113", 1550, 0, 0, 0, 0], ["20220114", 1550, 0, 0, 0, 0], ["20220117", 1550, 0, 0, 0, 0], ["20220118", 1550, 0, 0, 0, 0], ["20220119", 1550, 0, 0, 0, 0], ["20220120", 1550, 0, 0, 0, 0], ["20220121", 1550, 0, 0, 0, 0], ["20220124", 1550, 0, 0, 0, 0], ["20220125", 1550, 0, 0, 0, 0], ["20220126", 1550, 0, 0, 0, 0], ["20220127", 1550, 0, 0, 0, 0], ["20220128", 1550, 0, 0, 0, 0], ["20220203", 1550, 0, 0, 0, 0], ["20220204", 1550, 0, 0, 0, 0], ["20220207", 1550, 0, 0, 0, 0], ["20220208", 1550, 0, 0, 0, 0], ["20220209", 1550, 0, 0, 0, 0], ["20220210", 1550, 0, 0, 0, 0], ["20220211", 1550, 0, 0, 0, 0], ["20220214", 1550, 0, 0, 0, 0], ["20220215", 1550, 0, 0, 0, 0], ["20220216", 1550, 0, 0, 0, 0], ["20220217", 1550, 0, 0, 0, 0], ["20220218", 1550, 0, 0, 0, 0], ["20220221", 1550, 0, 0, 0, 0], ["20220222", 1550, 0, 0, 0, 0], ["20220223", 1550, 0, 0, 0, 0], ["20220224", 1550, 0, 0, 0, 0], ["20220225", 1550, 0, 0, 0, 0], ["20220228", 1550, 0, 0, 0, 0], ["20220302", 1550, 0, 0, 0, 0], ["20220303", 1550, 0, 0, 0, 0], ["20220304", 1550, 0, 0, 0, 0], ["20220307", 1550, 0, 0, 0, 0], ["20220308", 1550, 0, 0, 0, 0], ["20220310", 1550, 0, 0, 0, 0], ["20220311", 1550, 0, 0, 0, 0], ["20220314", 1550, 0, 0, 0, 0], ["20220315", 1550, 0, 0, 0, 0], ["20220316", 1550, 0, 0, 0, 0], ["20220317", 1550, 0, 0, 0, 0], ["20220318", 1550, 0, 0, 0, 0], ["20220321", 1550, 0, 0, 0, 0], ["20220322", 1550, 0, 0, 0, 0], ["20220323", 1550, 0, 0, 0, 0], ["20220324", 1550, 0, 0, 0, 0], ["20220325", 1550, 0, 0, 0, 0], ["20220328", 1550, 0, 0, 0, 0], ["20220329", 1550, 0, 0, 0, 0], ["20220330", 1550, 0, 0, 0, 0], ["20220331", 1550, 0, 0, 0, 0], ["20220401", 1550, 0, 0, 0, 0], ["20220404", 1550, 0, 0, 0, 0], ["20220405", 1550, 0, 0, 0, 0], ["20220406", 1550, 0, 0, 0, 0], ["20220407", 1550, 0, 0, 0, 0], ["20220408", 1550, 0, 0, 0, 0], ["20220411", 1550, 0, 0, 0, 0], ["20220412", 1550, 0, 0, 0, 0], ["20220413", 1550, 0, 0, 0, 0], ["20220414", 1550, 0, 0, 0, 0], ["20220415", 1550, 0, 0, 0, 0], ["20220418", 1550, 0, 0, 0, 0], ["20220419", 1550, 0, 0, 0, 0], ["20220420", 1550, 0, 0, 0, 0], ["20220421", 1550, 0, 0, 0, 0], ["20220422", 1550, 0, 0, 0, 0], ["20220425", 3100, 0, 0, 0, 0], ["20220426", 3100, 0, 0, 0, 0], ["20220427", 3100, 0, 0, 0, 0], ["20220428", 3100, 0, 0, 0, 0], ["20220429", 3100, 0, 0, 0, 0], ["20220502", 3100, 0, 0, 0, 0], ["20220503", 3100, 0, 0, 0, 0], ["20220504", 3100, 0, 0, 0, 0], ["20220506", 3100, 0, 0, 0, 0], ["20220509", 3100, 0, 0, 0, 0], ["20220510", 3100, 0, 0, 0, 0], ["20220511", 3100, 0, 0, 0, 0], ["20220512", 3100, 0, 0, 0, 0], ["20220513", 3100, 0, 0, 0, 0], ["20220516", 3100, 0, 0, 0, 0], ["20220517", 3100, 0, 0, 0, 0], ["20220518", 3100, 0, 0, 0, 0], ["20220519", 3100, 0, 0, 0, 0], ["20220520", 3100, 0, 0, 0, 0], ["20220523", 3100, 0, 0, 0, 0], ["20220524", 3100, 0, 0, 0, 0], ["20220525", 3100, 0, 0, 0, 0], ["20220526", 3100, 0, 0, 0, 0], ["20220527", 3100, 0, 0, 0, 0], ["20220530", 3100, 0, 0, 0, 0], ["20220531", 3100, 0, 0, 0, 0], ["20220602", 3100, 0, 0, 0, 0], ["20220603", 3100, 0, 0, 0, 0], ["20220607", 3100, 0, 0, 0, 0], ["20220608", 3100, 0, 0, 0, 0], ["20220609", 3100, 0, 0, 0, 0], ["20220610", 3100, 0, 0, 0, 0], ["20220613", 3100, 0, 0, 0, 0], ["20220614", 3100, 0, 0, 0, 0], ["20220615", 3100, 0, 0, 0, 0], ["20220616", 3100, 0, 0, 0, 0], ["20220617", 3100, 0, 0, 0, 0], ["20220620", 3100, 0, 0, 0, 0], ["20220621", 3100, 0, 0, 0, 0], ["20220622", 3100, 0, 0, 0, 0], ["20220623", 3100, 0, 0, 0, 0], ["20220624", 3100, 0, 0, 0, 0], ["20220627", 3100, 0, 0, 0, 0], ["20220628", 3100, 0, 0, 0, 0], ["20220629", 3100, 0, 0, 0, 0], ["20220630", 3100, 0, 0, 0, 0], ["20220701", 3100, 0, 0, 0, 0], ["20220704", 3100, 0, 0, 0, 0], ["20220705", 3100, 0, 0, 0, 0], ["20220706", 3100, 0, 0, 0, 0], ["20220707", 3100, 0, 0, 0, 0], ["20220708", 3100, 0, 0, 0, 0], ["20220711", 3100, 0, 0, 0, 0], ["20220712", 3100, 0, 0, 0, 0], ["20220713", 3100, 0, 0, 0, 0], ["20220714", 3100, 0, 0, 0, 0], ["20220715", 3100, 0, 0, 0, 0], ["20220718", 3100, 0, 0, 0, 0], ["20220719", 3100, 0, 0, 0, 0], ["20220720", 3100, 0, 0, 0, 0], ["20220721", 3100, 0, 0, 0, 0], ["20220722", 3100, 0, 0, 0, 0], ["20220725", 3100, 0, 0, 0, 0], ["20220726", 3100, 0, 0, 0, 0], ["20220727", 3100, 0, 0, 0, 0], ["20220728", 3100, 0, 0, 0, 0], ["20220729", 3100, 0, 0, 0, 0], ["20220801", 3100, 0, 0, 0, 0], ["20220802", 3100, 0, 0, 0, 0], ["20220803", 3100, 0, 0, 0, 0], ["20220804", 3100, 0, 0, 0, 0], ["20220805", 3100, 0, 0, 0, 0], ["20220808", 3100, 0, 0, 0, 0], ["20220809", 3100, 0, 0, 0, 0], ["20220810", 3100, 0, 0, 0, 0], ["20220811", 3100, 0, 0, 0, 0], ["20220812", 3100, 0, 0, 0, 0], ["20220816", 3100, 0, 0, 0, 0], ["20220817", 3100, 0, 0, 0, 0], ["20220818", 3100, 0, 0, 0, 0], ["20220819", 3100, 0, 0, 0, 0], ["20220822", 3100, 0, 0, 0, 0], ["20220823", 3100, 0, 0, 0, 0], ["20220824", 3100, 0, 0, 0, 0], ["20220825", 3100, 0, 0, 0, 0], ["20220826", 3100, 0, 0, 0, 0], ["20220829", 3100, 0, 0, 0, 0], ["20220830", 3100, 0, 0, 0, 0], ["20220831", 3100, 0, 0, 0, 0], ["20220901", 3100, 0, 0, 0, 0], ["20220902", 3100, 0, 0, 0, 0], ["20220905", 3100, 0, 0, 0, 0], ["20220906", 3100, 0, 0, 0, 0], ["20220907", 3100, 0, 0, 0, 0], ["20220908", 3100, 0, 0, 0, 0], ["20220913", 3100, 0, 0, 0, 0], ["20220914", 3100, 0, 0, 0, 0], ["20220915", 3100, 0, 0, 0, 0], ["20220916", 3100, 0, 0, 0, 0], ["20220919", 3100, 0, 0, 0, 0], ["20220920", 3100, 0, 0, 0, 0], ["20220921", 3100, 0, 0, 0, 0], ["20220922", 3100, 0, 0, 0, 0], ["20220923", 3100, 0, 0, 0, 0], ["20220926", 3100, 0, 0, 0, 0], ["20220927", 3100, 0, 0, 0, 0], ["20220928", 3100, 0, 0, 0, 0], ["20220929", 3100, 0, 0, 0, 0], ["20220930", 3100, 0, 0, 0, 0], ["20221004", 3100, 0, 0, 0, 0], ["20221005", 3100, 0, 0, 0, 0], ["20221006", 3100, 0, 0, 0, 0], ["20221007", 3100, 0, 0, 0, 0], ["20221011", 3100, 0, 0, 0, 0], ["20221012", 3100, 0, 0, 0, 0], ["20221013", 3100, 0, 0, 0, 0], ["20221014", 3100, 0, 0, 0, 0], ["20221017", 3100, 0, 0, 0, 0], ["20221018", 3100, 0, 0, 0, 0], ["20221019", 3100, 0, 0, 0, 0], ["20221020", 3100, 0, 0, 0, 0], ["20221021", 3100, 0, 0, 0, 0], ["20221024", 3100, 0, 0, 0, 0], ["20221025", 3100, 0, 0, 0, 0], ["20221026", 3100, 0, 0, 0, 0], ["20221027", 3100, 0, 0, 0, 0], ["20221028", 3100, 0, 0, 0, 0], ["20221031", 3100, 0, 0, 0, 0], ["20221101", 3100, 0, 0, 0, 0], ["20221102", 3100, 0, 0, 0, 0], ["20221103", 3100, 0, 0, 0, 0], ["20221104", 3100, 0, 0, 0, 0], ["20221107", 3100, 0, 0, 0, 0], ["20221108", 3100, 0, 0, 0, 0], ["20221109", 3100, 0, 0, 0, 0], ["20221110", 3100, 0, 0, 0, 0], ["20221111", 3100, 0, 0, 0, 0], ["20221114", 3100, 0, 0, 0, 0], ["20221115", 3100, 0, 0, 0, 0], ["20221116", 3100, 0, 0, 0, 0], ["20221117", 3100, 0, 0, 0, 0], ["20221118", 3100, 0, 0, 0, 0], ["20221121", 3100, 0, 0, 0, 0], ["20221122", 3100, 0, 0, 0, 0], ["20221123", 3100, 0, 0, 0, 0], ["20221124", 3100, 0, 0, 0, 0], ["20221125", 3100, 0, 0, 0, 0], ["20221128", 3100, 0, 0, 0, 0], ["20221129", 3100, 0, 0, 0, 0], ["20221130", 3100, 0, 0, 0, 0], ["20221201", 3100, 0, 0, 0, 0], ["20221202", 3100, 0, 0, 0, 0], ["20221205", 3100, 0, 0, 0, 0], ["20221206", 3100, 0, 0, 0, 0], ["20221207", 3100, 0, 0, 0, 0], ["20221208", 3100, 0, 0, 0, 0], ["20221209", 3100, 0, 0, 0, 0], ["20221212", 3100, 0, 0, 0, 0], ["20221213", 3100, 0, 0, 0, 0], ["20221214", 3100, 0, 0, 0, 0], ["20221215", 3100, 0, 0, 0, 0], ["20221216", 3100, 0, 0, 0, 0], ["20221219", 3100, 0, 0, 0, 0], ["20221220", 3100, 0, 0, 0, 0], ["20221221", 3100, 0, 0, 0, 0], ["20221222", 3100, 0, 0, 0, 0], ["20221223", 3100, 0, 0, 0, 0], ["20221226", 3100, 0, 0, 0, 0], ["20221227", 3100, 0, 0, 0, 0], ["20221228", 3100, 0, 0, 0, 0], ["20221229", 3100, 0, 0, 0, 0], ["20230102", 3100, 0, 0, 0, 0], ["20230103", 3100, 0, 0, 0, 0], ["20230104", 3100, 0, 0, 0, 0], ["20230105", 3100, 0, 0, 0, 0], ["20230106", 3100, 0, 0, 0, 0], ["20230109", 3100, 0, 0, 0, 0], ["20230110", 3100, 0, 0, 0, 0], ["20230111", 3100, 0, 0, 0, 0], ["20230112", 3100, 0, 0, 0, 0], ["20230113", 3100, 0, 0, 0, 0], ["20230116", 3100, 0, 0, 0, 0], ["20230117", 3100, 0, 0, 0, 0], ["20230118", 3100, 0, 0, 0, 0], ["20230119", 3100, 0, 0, 0, 0], ["20230120", 3100, 0, 0, 0, 0], ["20230125", 3100, 0, 0, 0, 0], ["20230126", 3100, 0, 0, 0, 0], ["20230127", 3100, 0, 0, 0, 0], ["20230130", 3100, 0, 0, 0, 0], ["20230131", 3100, 0, 0, 0, 0], ["20230201", 3100, 0, 0, 0, 0], ["20230202", 3100, 0, 0, 0, 0], ["20230203", 3100, 0, 0, 0, 0], ["20230206", 3100, 0, 0, 0, 0], ["20230207", 3100, 0, 0, 0, 0], ["20230208", 3100, 0, 0, 0, 0], ["20230209", 3100, 0, 0, 0, 0], ["20230210", 3100, 0, 0, 0, 0], ["20230213", 3100, 0, 0, 0, 0], ["20230214", 3100, 0, 0, 0, 0], ["20230215", 3100, 0, 0, 0, 0], ["20230216", 3100, 0, 0, 0, 0], ["20230217", 3100, 0, 0, 0, 0], ["20230220", 3100, 0, 0, 0, 0], ["20230221", 3100, 0, 0, 0, 0], ["20230222", 3100, 0, 0, 0, 0], ["20230223", 3100, 0, 0, 0, 0], ["20230224", 3100, 0, 0, 0, 0], ["20230227", 3100, 0, 0, 0, 0], ["20230228", 3100, 0, 0, 0, 0], ["20230302", 3100, 0, 0, 0, 0], ["20230303", 3100, 0, 0, 0, 0], ["20230306", 3100, 0, 0, 0, 0], ["20230307", 3100, 0, 0, 0, 0], ["20230308", 3100, 0, 0, 0, 0], ["20230309", 3100, 0, 0, 0, 0], ["20230310", 3100, 0, 0, 0, 0], ["20230313", 3100, 0, 0, 0, 0], ["20230314", 3100, 0, 0, 0, 0], ["20230315", 3100, 0, 0, 0, 0], ["20230316", 3100, 0, 0, 0, 0], ["20230317", 3100, 0, 0, 0, 0], ["20230320", 3100, 0, 0, 0, 0], ["20230321", 3100, 0, 0, 0, 0], ["20230322", 3100, 0, 0, 0, 0], ["20230323", 3100, 0, 0, 0, 0], ["20230324", 3100, 0, 0, 0, 0], ["20230327", 3100, 0, 0, 0, 0], ["20230328", 3100, 0, 0, 0, 0], ["20230329", 3100, 0, 0, 0, 0], ["20230330", 2310, 2899220, 3300, 3300, 2310], ["20230331", 1948, 3177717, 2235, 2355, 1924], ["20230403", 1717, 2602503, 1901, 1910, 1621], ["20230404", 1752, 1731837, 1709, 1872, 1687], ["20230405", 1846, 1277353, 1738, 1852, 1720], ["20230406", 1915, 1861771, 1900, 2005, 1827], ["20230407", 1793, 883705, 1885, 1979, 1779], ["20230410", 1720, 2053449, 1770, 1918, 1645], ["20230411", 1681, 985065, 1680, 1845, 1631], ["20230412", 1673, 417893, 1681, 1707, 1657], ["20230413", 1629, 612831, 1680, 1680, 1629], ["20230414", 1621, 662668, 1630, 1649, 1609], ["20230417", 1547, 919145, 1622, 1622, 1539], ["20230418", 1544, 876045, 1550, 1615, 1534], ["20230419", 1520, 643435, 1544, 1551, 1494], ["20230420", 1514, 363893, 1491, 1546, 1490], ["20230421", 1501, 373156, 1515, 1544, 1493], ["20230424", 1440, 452586, 1506, 1525, 1422], ["20230425", 1381, 445773, 1440, 1446, 1360], ["20230426", 1364, 288862, 1360, 1400, 1321], ["20230427", 1345, 323428, 1364, 1374, 1325], ["20230428", 1320, 556800, 1352, 1375, 1304], ["20230502", 1716, 5967608, 1341, 1716, 1335], ["20230503", 1610, 19980434, 1917, 1994, 1577], ["20230504", 1670, 7794634, 1579, 1868, 1533], ["20230508", 1632, 996495, 1670, 1717, 1604], ["20230509", 1593, 557085, 1615, 1627, 1563], ["20230510", 1564, 295820, 1589, 1589, 1543], ["20230511", 1552, 1578305, 1565, 1701, 1547], ["20230512", 1630, 912631, 1568, 1654, 1552], ["20230515", 1561, 460276, 1600, 1612, 1551], ["20230516", 1513, 296315, 1561, 1569, 1499], ["20230517", 1539, 138928, 1517, 1542, 1506], ["20230518", 1585, 211978, 1555, 1608, 1539], ["20230519", 1580, 184477, 1601, 1620, 1554], ["20230522", 1623, 289536, 1596, 1638, 1580], ["20230523", 1614, 195691, 1611, 1640, 1611], ["20230524", 1636, 182417, 1614, 1644, 1600], ["20230525", 1612, 242032, 1636, 1664, 1610], ["20230526", 1608, 134825, 1605, 1630, 1603], ["20230530", 1613, 129031, 1601, 1638, 1600], ["20230531", 1617, 135004, 1620, 1630, 1610], ["20230601", 1600, 105552, 1617, 1624, 1587], ["20230602", 1600, 98708, 1639, 1639, 1592], ["20230605", 1591, 184357, 1621, 1621, 1585], ["20230607", 1630, 394988, 1588, 1664, 1588], ["20230608", 1614, 143840, 1622, 1630, 1605], ["20230609", 1607, 261293, 1614, 1640, 1597], ["20230612", 1589, 145158, 1621, 1621, 1570], ["20230613", 1609, 136599, 1589, 1629, 1580], ["20230614", 1586, 296307, 1614, 1631, 1563], ["20230615", 1546, 298295, 1569, 1615, 1521], ["20230616", 1595, 878204, 1560, 1700, 1525], ["20230619", 1568, 191164, 1607, 1610, 1563], ["20230620", 1477, 454533, 1564, 1564, 1472], ["20230621", 1462, 183505, 1479, 1506, 1462], ["20230622", 1431, 261852, 1447, 1457, 1408], ["20230623", 1409, 442724, 1431, 1442, 1367], ["20230626", 1364, 341814, 1410, 1421, 1358], ["20230627", 1361, 277773, 1378, 1384, 1350], ["20230628", 1350, 260211, 1348, 1363, 1338], ["20230629", 1488, 2302562, 1343, 1556, 1336], ["20230630", 1534, 812035, 1452, 1597, 1442], ["20230703", 1534, 1484669, 1565, 1690, 1481], ["20230704", 1506, 282686, 1559, 1560, 1494], ["20230705", 1470, 266154, 1500, 1520, 1464], ["20230706", 1412, 181155, 1470, 1470, 1406], ["20230707", 1434, 114810, 1396, 1439, 1389], ["20230710", 1429, 86633, 1432, 1434, 1398], ["20230711", 1428, 111890, 1421, 1458, 1409], ["20230712", 1405, 211192, 1436, 1448, 1396], ["20230713", 1410, 82050, 1410, 1423, 1400], ["20230714", 1367, 265740, 1418, 1418, 1363], ["20230717", 1373, 122684, 1370, 1408, 1347], ["20230718", 1348, 161518, 1376, 1404, 1346], ["20230719", 1345, 113662, 1348, 1352, 1338], ["20230720", 1400, 191580, 1335, 1401, 1335], ["20230721", 1458, 213192, 1395, 1480, 1386], ["20230724", 1466, 506065, 1444, 1564, 1414], ["20230725", 1405, 272871, 1468, 1480, 1376], ["20230726", 1349, 263713, 1387, 1402, 1341], ["20230727", 1363, 176225, 1335, 1410, 1335], ["20230728", 1357, 117450, 1362, 1399, 1348], ["20230731", 1394, 119142, 1371, 1414, 1369], ["20230801", 1390, 84885, 1401, 1414, 1377], ["20230802", 1374, 101921, 1390, 1390, 1356], ["20230803", 1372, 118380, 1359, 1372, 1340], ["20230804", 1349, 107119, 1355, 1355, 1332], ["20230807", 1370, 90063, 1362, 1384, 1341], ["20230808", 1314, 454892, 1358, 1379, 1290], ["20230809", 1382, 151319, 1324, 1383, 1310], ["20230810", 1375, 290053, 1396, 1430, 1358], ["20230811", 1402, 90601, 1388, 1411, 1372], ["20230814", 1391, 99983, 1393, 1408, 1358], ["20230816", 1338, 105530, 1371, 1385, 1329], ["20230817", 1313, 199137, 1329, 1329, 1302], ["20230818", 1282, 287282, 1320, 1391, 1264], ["20230821", 1290, 108760, 1282, 1307, 1275], ["20230822", 1294, 149914, 1290, 1323, 1282], ["20230823", 1295, 65874, 1301, 1306, 1283], ["20230824", 1292, 35796, 1294, 1294, 1287], ["20230825", 1339, 184548, 1295, 1350, 1290], ["20230828", 1333, 128383, 1329, 1350, 1320], ["20230829", 1327, 36722, 1347, 1350, 1320], ["20230830", 1317, 104250, 1325, 1331, 1305], ["20230831", 1333, 93810, 1310, 1347, 1308], ["20230901", 1322, 42638, 1328, 1340, 1311], ["20230904", 1303, 81097, 1322, 1328, 1267], ["20230905", 1292, 90173, 1303, 1303, 1277], ["20230906", 1297, 78771, 1292, 1297, 1268], ["20230907", 1286, 45276, 1307, 1307, 1276], ["20230908", 1279, 66660, 1283, 1285, 1267], ["20230911", 1280, 97707, 1279, 1285, 1265], ["20230912", 1272, 55275, 1276, 1298, 1268], ["20230913", 1264, 50183, 1267, 1270, 1259], ["20230914", 1282, 60525, 1264, 1288, 1254], ["20230915", 1317, 468920, 1282, 1380, 1282], ["20230918", 1294, 321021, 1378, 1378, 1294], ["20230919", 1289, 65781, 1284, 1305, 1271], ["20230920", 1310, 151936, 1285, 1338, 1271], ["20230921", 1259, 113403, 1303, 1303, 1250], ["20230922", 1255, 114890, 1234, 1270, 1234], ["20230925", 1273, 32879, 1242, 1280, 1242], ["20230926", 1218, 83955, 1273, 1288, 1218], ["20230927", 1204, 47935, 1218, 1241, 1196], ["20231004", 1160, 61204, 1213, 1213, 1125], ["20231005", 1132, 51807, 1155, 1160, 1119], ["20231006", 1134, 72074, 1132, 1159, 1112], ["20231010", 1140, 38718, 1155, 1155, 1118], ["20231011", 1139, 38200, 1140, 1159, 1122], ["20231012", 1178, 57914, 1139, 1232, 1139], ["20231013", 1186, 28859, 1180, 1249, 1158], ["20231016", 1269, 262654, 1182, 1293, 1145], ["20231017", 1270, 76769, 1247, 1293, 1247], ["20231018", 1263, 84833, 1258, 1281, 1163], ["20231019", 1284, 55143, 1246, 1285, 1244], ["20231020", 1285, 61904, 1273, 1292, 1251], ["20231023", 1264, 46216, 1300, 1304, 1255], ["20231024", 1270, 39016, 1264, 1280, 1215], ["20231025", 1269, 18215, 1255, 1286, 1250], ["20231026", 1238, 39901, 1265, 1265, 1215], ["20231027", 1236, 30170, 1229, 1239, 1214], ["20231030", 1237, 21142, 1229, 1250, 1212], ["20231031", 1227, 33669, 1258, 1258, 1221], ["20231101", 1219, 17704, 1235, 1235, 1203], ["20231102", 1228, 48180, 1220, 1246, 1210], ["20231103", 1220, 27324, 1228, 1228, 1204], ["20231106", 1209, 29025, 1217, 1220, 1190], ["20231107", 1213, 15005, 1209, 1215, 1195], ["20231108", 1223, 7264, 1203, 1282, 1203], ["20231109", 1235, 17582, 1212, 1266, 1212], ["20231110", 1255, 26463, 1227, 1259, 1227], ["20231113", 1272, 75815, 1255, 1320, 1250], ["20231114", 1278, 32254, 1278, 1293, 1270], ["20231115", 1277, 15666, 1280, 1280, 1268], ["20231116", 1259, 89765, 1275, 1275, 1220], ["20231117", 1236, 8917, 1251, 1251, 1235], ["20231120", 1260, 31928, 1237, 1275, 1229], ["20231121", 1271, 17772, 1247, 1271, 1247], ["20231122", 1278, 56391, 1269, 1279, 1263], ["20231123", 1272, 13440, 1280, 1295, 1260], ["20231124", 1265, 42155, 1271, 1271, 1245], ["20231127", 1253, 15958, 1265, 1275, 1235], ["20231128", 1270, 28334, 1253, 1277, 1226], ["20231129", 1270, 23738, 1270, 1278, 1260], ["20231130", 1260, 8318, 1274, 1274, 1260], ["20231201", 1230, 115497, 1260, 1260, 1197], ["20231204", 1252, 28896, 1230, 1252, 1229], ["20231205", 1251, 18820, 1234, 1251, 1186], ["20231206", 1255, 34903, 1251, 1257, 1220], ["20231207", 1260, 13412, 1261, 1261, 1225], ["20231208", 1261, 24053, 1260, 1274, 1242], ["20231211", 1260, 10752, 1261, 1272, 1241], ["20231212", 1261, 15401, 1272, 1272, 1230], ["20231213", 1259, 18560, 1261, 1263, 1230], ["20231214", 1261, 24467, 1251, 1269, 1246], ["20231215", 1325, 481622, 1261, 1443, 1261], ["20231218", 1406, 3690342, 1320, 1630, 1270], ["20231219", 1407, 310395, 1396, 1447, 1394], ["20231220", 1410, 210282, 1420, 1431, 1389], ["20231221", 1410, 59950, 1448, 1448, 1395], ["20231222", 1393, 103802, 1410, 1410, 1388], ["20231226", 1390, 108022, 1386, 1393, 1375], ["20231227", 1350, 150001, 1390, 1390, 1270], ["20231228", 1327, 23975, 1338, 1347, 1320], ["20240102", 1407, 81321, 1327, 1407, 1327], ["20240103", 1420, 73597, 1407, 1430, 1327], ["20240104", 1425, 48414, 1396, 1430, 1396], ["20240105", 1432, 99772, 1430, 1475, 1407], ["20240108", 1433, 37962, 1428, 1468, 1420], ["20240109", 1418, 88511, 1450, 1450, 1397], ["20240110", 1387, 47036, 1420, 1420, 1371], ["20240111", 1389, 10042, 1395, 1420, 1377], ["20240112", 1390, 12845, 1389, 1395, 1370], ["20240115", 1401, 18192, 1382, 1437, 1377], ["20240116", 1415, 18359, 1446, 1446, 1347], ["20240117", 1390, 32747, 1415, 1415, 1378], ["20240118", 1380, 19945, 1367, 1420, 1360], ["20240119", 1378, 39170, 1380, 1421, 1338], ["20240122", 1319, 123660, 1378, 1378, 1298], ["20240123", 1317, 37226, 1318, 1336, 1298], ["20240124", 1304, 25925, 1370, 1376, 1295], ["20240125", 1294, 14621, 1312, 1312, 1279], ["20240126", 1334, 67719, 1281, 1334, 1270], ["20240129", 1280, 89384, 1334, 1339, 1242], ["20240130", 1280, 9998, 1280, 1290, 1265], ["20240131", 1275, 13133, 1275, 1295, 1260], ["20240201", 1270, 15043, 1257, 1274, 1245], ["20240202", 1282, 27154, 1270, 1295, 1257], ["20240205", 1339, 65227, 1299, 1349, 1280], ["20240206", 1339, 20795, 1339, 1364, 1326], ["20240207", 1338, 33777, 1326, 1338, 1309], ["20240208", 1294, 18052, 1338, 1370, 1285], ["20240213", 1302, 29808, 1300, 1309, 1265], ["20240214", 1282, 3394, 1315, 1315, 1270], ["20240215", 1279, 58186, 1289, 1289, 1259], ["20240216", 1287, 29793, 1275, 1290, 1224], ["20240219", 1262, 36045, 1262, 1299, 1261], ["20240220", 1271, 7663, 1260, 1272, 1252], ["20240221", 1261, 25844, 1286, 1286, 1240], ["20240222", 1253, 17673, 1261, 1261, 1241], ["20240223", 1233, 75697, 1242, 1253, 1221], ["20240226", 1205, 53970, 1233, 1233, 1198], ["20240227", 1214, 9191, 1200, 1215, 1200], ["20240228", 1224, 13755, 1219, 1224, 1206], ["20240229", 1217, 27103, 1230, 1243, 1200], ["20240304", 1202, 22061, 1239, 1239, 1199], ["20240305", 1210, 19560, 1200, 1227, 1189], ["20240306", 1211, 10835, 1223, 1223, 1187], ["20240307", 1220, 3870, 1214, 1220, 1200], ["20240308", 1222, 6083, 1249, 1249, 1199], ["20240311", 1209, 5726, 1222, 1224, 1207], ["20240312", 1200, 19913, 1209, 1209, 1185], ["20240313", 1199, 19682, 1200, 1220, 1185], ["20240314", 1190, 12864, 1210, 1210, 1190], ["20240315", 1178, 15648, 1190, 1193, 1160], ["20240318", 1179, 27504, 1177, 1179, 1163], ["20240319", 1179, 8839, 1179, 1193, 1170], ["20240320", 1165, 21032, 1172, 1174, 1156], ["20240321", 1193, 29062, 1198, 1198, 1167], ["20240322", 1184, 12650, 1181, 1193, 1174], ["20240325", 1193, 11455, 1184, 1196, 1182], ["20240326", 1209, 32225, 1171, 1209, 1171], ["20240327", 1214, 49849, 1201, 1220, 1201], ["20240328", 1212, 18236, 1245, 1245, 1207], ["20240329", 1215, 12299, 1212, 1247, 1201], ["20240401", 1233, 14529, 1243, 1243, 1215], ["20240402", 1246, 16969, 1233, 1251, 1221], ["20240403", 1257, 7282, 1247, 1264, 1238], ["20240404", 1271, 54416, 1260, 1275, 1220], ["20240405", 1249, 8642, 1249, 1276, 1231], ["20240408", 1225, 8080, 1237, 1247, 1201], ["20240409", 1208, 31516, 1225, 1225, 1196], ["20240411", 1207, 3085, 1230, 1230, 1193], ["20240412", 1199, 8956, 1230, 1230, 1181], ["20240415", 1172, 22981, 1171, 1208, 1160], ["20240416", 1177, 16644, 1165, 1190, 1151], ["20240417", 1180, 5799, 1177, 1196, 1160], ["20240418", 1192, 6449, 1180, 1197, 1172], ["20240419", 1179, 9144, 1192, 1193, 1162], ["20240422", 1232, 34074, 1178, 1233, 1161], ["20240423", 1188, 20091, 1220, 1221, 1180], ["20240424", 1164, 57491, 1180, 1180, 1148], ["20240425", 1120, 81304, 1164, 1164, 1110], ["20240426", 1130, 24221, 1144, 1144, 1110], ["20240429", 1129, 7285, 1145, 1146, 1118], ["20240430", 1130, 25165, 1129, 1140, 1124], ["20240502", 1143, 15013, 1121, 1146, 1121], ["20240503", 1140, 31876, 1155, 1155, 1120], ["20240507", 1132, 16925, 1138, 1141, 1120], ["20240508", 1129, 9640, 1143, 1143, 1112], ["20240509", 1122, 36998, 1129, 1129, 1112], ["20240510", 1130, 18183, 1157, 1157, 1112], ["20240513", 1122, 14775, 1151, 1151, 1110], ["20240514", 1120, 37376, 1122, 1126, 1101], ["20240516", 1110, 29424, 1129, 1129, 1100], ["20240517", 1083, 39381, 1118, 1118, 1030], ["20240520", 1060, 10916, 1077, 1077, 1052], ["20240521", 1050, 20723, 1062, 1062, 1040], ["20240522", 1039, 17594, 1050, 1050, 1027], ["20240523", 1030, 32338, 1038, 1038, 1020], ["20240524", 1020, 18706, 1029, 1029, 1005], ["20240527", 1031, 70467, 1018, 1039, 1010], ["20240528", 1038, 5639, 1044, 1044, 1025], ["20240529", 1040, 17063, 1046, 1046, 1025], ["20240530", 992, 42790, 1040, 1040, 992], ["20240531", 1008, 17512, 992, 1018, 992], ["20240603", 1008, 22298, 1015, 1015, 995], ["20240604", 1003, 26062, 1008, 1012, 998], ["20240605", 999, 7842006, 995, 1303, 988], ["20240607", 950, 950064, 1047, 1047, 943], ["20240610", 939, 545479, 953, 980, 900], ["20240611", 940, 115238, 931, 940, 905], ["20240612", 936, 179148, 940, 943, 904], ["20240613", 938, 67783, 967, 967, 916], ["20240614", 924, 55765, 938, 942, 917], ["20240617", 919, 48685, 916, 940, 911], ["20240618", 908, 62665, 918, 918, 902], ["20240619", 903, 70229, 907, 907, 895], ["20240620", 895, 55031, 902, 920, 895], ["20240621", 892, 70621, 895, 904, 885], ["20240624", 893, 85921, 888, 929, 883], ["20240625", 902, 118116, 893, 915, 884], ["20240626", 897, 150648, 901, 908, 884], ["20240627", 888, 38441, 897, 897, 880], ["20240628", 897, 16104, 888, 905, 885], ["20240701", 887, 8273, 887, 891, 879], ["20240702", 890, 17990, 885, 918, 885], ["20240703", 887, 45691, 894, 894, 879], ["20240704", 886, 51343, 886, 890, 877], ["20240705", 888, 36384, 931, 931, 870], ["20240708", 890, 18908, 888, 892, 883], ["20240709", 888, 81009, 889, 897, 887], ["20240710", 885, 36820, 896, 896, 874], ["20240711", 886, 18387, 885, 893, 877], ["20240712", 887, 18134, 893, 893, 879], ["20240715", 895, 36547, 887, 895, 883], ["20240716", 899, 49088, 919, 920, 881], ["20240717", 899, 9223, 897, 904, 886], ["20240718", 888, 21126, 899, 899, 873], ["20240719", 860, 30184, 886, 888, 860], ["20240722", 871, 30625, 862, 882, 860], ["20240723", 868, 39949, 871, 892, 855], ["20240724", 869, 18539, 863, 895, 863], ["20240725", 839, 37017, 869, 870, 839], ["20240726", 849, 23987, 839, 853, 830], ["20240729", 857, 9625, 849, 868, 844], ["20240730", 836, 39297, 877, 877, 832], ["20240731", 842, 15614, 849, 850, 833], ["20240801", 847, 18003, 853, 856, 833], ["20240802", 835, 39886, 833, 858, 829], ["20240805", 747, 102936, 835, 835, 747], ["20240806", 798, 22796, 738, 800, 737], ["20240807", 819, 18311, 820, 823, 788], ["20240808", 770, 34315, 819, 836, 770], ["20240809", 775, 7992, 775, 797, 775], ["20240812", 779, 3393, 796, 796, 778], ["20240813", 775, 2964, 779, 780, 775], ["20240814", 785, 10564, 798, 798, 770], ["20240816", 802, 11167, 809, 809, 785], ["20240819", 802, 6882, 795, 802, 781], ["20240820", 801, 15241, 834, 834, 781], ["20240821", 791, 6091, 801, 801, 783], ["20240822", 782, 8863, 788, 789, 782], ["20240823", 790, 10606, 782, 825, 775], ["20240826", 791, 18765, 780, 810, 777], ["20240827", 803, 11295, 791, 839, 788], ["20240828", 803, 4713, 796, 803, 793], ["20240829", 814, 7226, 803, 821, 793], ["20240830", 793, 13016, 814, 814, 791], ["20240902", 799, 18247, 793, 827, 779], ["20240903", 808, 16959, 799, 823, 781], ["20240904", 802, 25324, 782, 804, 770], ["20240905", 786, 698944, 793, 954, 770], ["20240906", 789, 30771, 786, 798, 763], ["20240909", 787, 23908, 784, 789, 768], ["20240910", 812, 13216, 787, 835, 783], ["20240911", 807, 22612, 811, 812, 795], ["20240912", 803, 13415, 807, 831, 799], ["20240913", 803, 10761, 815, 815, 795], ["20240919", 810, 1461, 796, 817, 796], ["20240920", 802, 17745, 810, 839, 795], ["20240923", 806, 9324, 802, 812, 799], ["20240924", 802, 19441, 800, 835, 799], ["20240925", 807, 11434, 802, 810, 798], ["20240926", 807, 13960, 808, 815, 799], ["20240927", 814, 9287, 807, 823, 803], ["20240930", 813, 11959, 813, 813, 765], ["20241002", 806, 4270, 804, 813, 804], ["20241004", 809, 8842, 806, 822, 806], ["20241007", 827, 10703, 838, 838, 805], ["20241008", 823, 5495, 825, 827, 815], ["20241010", 825, 10084, 823, 836, 818], ["20241011", 826, 8927, 829, 829, 802], ["20241014", 807, 20458, 820, 826, 802], ["20241015", 804, 8245, 807, 835, 803], ["20241016", 809, 19493, 825, 825, 799], ["20241017", 800, 13535, 809, 812, 800], ["20241018", 800, 38978, 800, 824, 795], ["20241021", 811, 14139, 800, 836, 781], ["20241022", 814, 2211, 811, 827, 808], ["20241023", 817, 1789, 814, 828, 810], ["20241024", 827, 21239, 817, 844, 810], ["20241025", 823, 8118, 818, 827, 806], ["20241028", 800, 12069, 823, 823, 790], ["20241029", 800, 19484, 807, 829, 782], ["20241030", 781, 26212, 800, 812, 740], ["20241031", 797, 7916, 774, 808, 774], ["20241101", 799, 821, 797, 809, 790], ["20241104", 785, 15543, 799, 799, 785], ["20241105", 788, 22395, 792, 815, 770], ["20241106", 786, 2791, 803, 803, 781], ["20241107", 791, 5384, 786, 792, 778], ["20241108", 788, 36384, 783, 795, 764], ["20241111", 776, 24931, 788, 788, 750], ["20241112", 778, 35006, 776, 787, 741], ["20241113", 757, 31857, 787, 787, 740], ["20241114", 757, 24187, 757, 780, 730], ["20241115", 748, 25115, 743, 779, 740], ["20241118", 722, 48405, 789, 789, 720], ["20241119", 749, 21846, 722, 755, 722], ["20241120", 749, 2447, 755, 755, 737], ["20241121", 752, 5655, 755, 800, 745], ["20241122", 755, 9820, 798, 798, 745], ["20241125", 765, 4967, 794, 794, 757], ["20241126", 762, 18579, 766, 794, 762], ["20241127", 776, 17474, 784, 784, 753], ["20241128", 769, 1486, 782, 782, 764], ["20241129", 760, 12620, 776, 776, 738], ["20241202", 761, 7405, 752, 775, 740], ["20241203", 747, 11549, 761, 775, 725], ["20241204", 740, 12886, 747, 775, 733], ["20241205", 737, 6879, 732, 775, 730], ["20241206", 724, 22991, 730, 737, 712], ["20241209", 716, 24692, 724, 724, 706], ["20241210", 718, 37823, 710, 720, 702], ["20241211", 718, 19188, 749, 749, 713], ["20241212", 718, 15173, 716, 724, 716], ["20241213", 713, 48416, 718, 720, 710], ["20241216", 701, 89500, 720, 720, 698], ["20241217", 703, 17427, 705, 707, 700], ["20241218", 701, 45063, 703, 726, 694], ["20241219", 703, 50326, 701, 708, 690], ["20241220", 675, 48098, 703, 709, 675], ["20241223", 698, 11612, 707, 707, 670], ["20241224", 673, 90800, 698, 700, 668], ["20241226", 676, 25302, 679, 717, 667], ["20241227", 687, 4318, 676, 694, 675], ["20241230", 691, 20471, 682, 699, 669], ["20250102", 693, 8147, 690, 705, 683], ["20250103", 692, 26279, 705, 705, 675], ["20250106", 697, 12771, 693, 699, 688], ["20250107", 699, 14644, 697, 703, 691], ["20250108", 691, 25127, 699, 699, 675], ["20250109", 687, 22110, 691, 691, 679], ["20250110", 684, 66763, 687, 691, 665], ["20250113", 670, 59528, 683, 683, 668], ["20250114", 669, 27009, 670, 676, 662], ["20250115", 677, 12072, 673, 678, 663], ["20250116", 680, 22529, 677, 680, 663], ["20250117", 680, 4241, 680, 680, 671], ["20250120", 670, 10459, 673, 673, 665], ["20250121", 677, 24003, 670, 679, 663], ["20250122", 660, 81530, 673, 676, 630], ["20250123", 660, 22984, 660, 664, 646], ["20250124", 659, 28861, 660, 663, 647], ["20250131", 658, 9251, 659, 659, 650], ["20250203", 650, 15172, 658, 658, 643], ["20250204", 646, 8843, 645, 647, 642], ["20250205", 654, 11664, 646, 657, 641], ["20250206", 645, 18804, 654, 654, 635], ["20250207", 654, 11624, 645, 655, 644], ["20250210", 659, 15679, 654, 659, 649], ["20250211", 655, 5658, 660, 662, 653], ["20250212", 655, 1340, 660, 660, 655], ["20250213", 656, 5096, 655, 666, 648], ["20250214", 656, 6145, 660, 662, 651], ["20250217", 651, 28402, 658, 658, 641], ["20250218", 646, 19992, 651, 654, 638], ["20250219", 652, 34587, 646, 653, 639], ["20250220", 652, 8039, 654, 654, 644], ["20250221", 654, 18382, 652, 654, 646], ["20250224", 655, 14431, 654, 656, 650], ["20250225", 657, 25071, 655, 660, 651], ["20250226", 666, 24442, 657, 667, 654], ["20250227", 655, 550288, 666, 775, 641], ["20250228", 652, 25266, 655, 690, 641], ["20250304", 651, 31451, 689, 689, 647], ["20250305", 659, 8805, 651, 659, 651], ["20250306", 663, 36549, 665, 665, 652], ["20250307", 664, 22925, 659, 678, 645], ["20250310", 672, 10055, 662, 680, 662], ["20250311", 677, 30966, 670, 679, 655], ["20250312", 670, 21506, 676, 677, 660], ["20250313", 669, 2770, 674, 675, 665], ["20250314", 669, 7353, 669, 669, 662], ["20250317", 676, 5869, 669, 689, 664], ["20250318", 670, 33941, 684, 684, 666], ["20250319", 678, 26158, 671, 679, 666], ["20250320", 675, 13678, 674, 684, 666], ["20250321", 670, 4657, 672, 673, 664], ["20250324", 672, 11627, 669, 677, 662], ["20250325", 657, 20185, 686, 686, 657], ["20250326", 662, 7727, 664, 664, 657], ["20250327", 658, 15160, 657, 665, 650], ["20250328", 658, 19947, 658, 658, 645], ["20250331", 660, 7935, 658, 664, 649], ["20250401", 674, 10422, 663, 679, 653], ["20250402", 672, 19041, 677, 677, 661], ["20250403", 666, 5317, 667, 670, 658], ["20250404", 668, 13572, 664, 669, 641], ["20250407", 666, 11687, 663, 676, 650], ["20250408", 667, 3830, 668, 676, 659], ["20250409", 667, 28113, 670, 670, 651], ["20250410", 672, 10250, 662, 673, 662], ["20250411", 668, 6808, 671, 672, 666], ["20250414", 669, 8653, 671, 673, 664], ["20250415", 670, 6391, 673, 673, 666], ["20250416", 671, 5853, 672, 672, 667], ["20250417", 672, 26076, 670, 675, 666], ["20250418", 673, 23357, 672, 682, 669], ["20250421", 677, 17995, 673, 678, 669], ["20250422", 690, 66182, 672, 699, 672], ["20250423", 704, 33010, 687, 704, 687], ["20250424", 704, 7732, 704, 704, 693], ["20250425", 706, 22543, 704, 709, 697], ["20250428", 722, 42311, 706, 725, 706], ["20250429", 754, 152331, 724, 793, 713], ["20250430", 820, 7702231, 752, 977, 752], ["20250502", 785, 593572, 815, 854, 771], ["20250507", 779, 253838, 781, 785, 736], ["20250508", 763, 112415, 762, 766, 738], ["20250509", 749, 73894, 760, 760, 737], ["20250512", 749, 68839, 749, 751, 731], ["20250513", 793, 2329829, 750, 945, 750], ["20250514", 776, 121539, 793, 802, 770], ["20250515", 795, 153098, 776, 808, 771], ["20250516", 800, 92508, 807, 807, 760], ["20250519", 798, 42062, 800, 800, 781], ["20250520", 798, 39647, 791, 809, 780], ["20250521", 797, 69390, 795, 798, 777], ["20250522", 795, 36358, 790, 797, 786], ["20250523", 825, 173707, 807, 840, 795], ["20250526", 819, 105226, 825, 825, 800], ["20250527", 875, 7284026, 943, 1037, 861], ["20250528", 828, 591840, 860, 862, 801], ["20250529", 824, 163795, 828, 831, 810], ["20250530", 824, 108375, 817, 870, 801], ["20250602", 840, 115115, 822, 848, 820], ["20250604", 841, 86149, 859, 862, 834], ["20250605", 841, 82351, 840, 850, 834], ["20250609", 849, 67324, 841, 861, 841], ["20250610", 843, 61669, 862, 862, 841], ["20250611", 841, 56979, 840, 845, 834], ["20250612", 839, 39173, 838, 841, 831], ["20250613", 825, 51024, 849, 849, 825], ["20250616", 832, 32565, 824, 853, 822], ["20250617", 826, 15362, 833, 841, 822], ["20250618", 820, 36891, 834, 834, 812], ["20250619", 820, 45051, 820, 823, 801], ["20250620", 825, 24964, 814, 852, 812], ["20250623", 812, 15163, 820, 820, 811], ["20250624", 817, 12351, 820, 820, 811], ["20250625", 811, 26746, 816, 850, 810], ["20250626", 814, 12438, 810, 833, 807], ["20250630", 808, 11700, 811, 816, 803], ["20250701", 806, 14765, 839, 839, 798], ["20250702", 806, 17842, 801, 834, 797], ["20250703", 811, 12396, 802, 832, 801], ["20250704", 803, 61712, 804, 812, 800], ["20250707", 804, 15342, 812, 812, 799], ["20250708", 804, 19088, 799, 808, 793], ["20250709", 806, 5866, 804, 806, 799], ["20250710", 814, 15696, 806, 816, 799], ["20250711", 810, 25539, 809, 820, 799], ["20250714", 806, 28861, 809, 810, 796], ["20250715", 795, 15264, 806, 806, 795], ["20250716", 803, 16928, 804, 804, 793], ["20250717", 801, 28363, 803, 803, 794], ["20250718", 799, 19438, 800, 801, 788], ["20250721", 796, 15987, 799, 799, 790], ["20250722", 797, 36301, 800, 800, 787], ["20250723", 799, 19066, 797, 800, 787], ["20250724", 797, 21090, 799, 799, 788], ["20250725", 791, 21323, 797, 797, 784], ["20250728", 778, 76367, 791, 791, 770], ["20250729", 773, 38909, 777, 783, 763], ["20250730", 780, 64031, 764, 780, 762], ["20250731", 782, 54476, 780, 785, 769], ["20250801", 758, 40979, 781, 781, 758], ["20250804", 767, 12136, 777, 777, 749], ["20250805", 772, 2841, 781, 781, 754], ["20250806", 779, 14657, 772, 800, 770], ["20250807", 779, 7153, 800, 800, 769], ["20250808", 780, 17971, 780, 808, 773], ["20250811", 782, 11197, 809, 809, 770], ["20250812", 780, 7064, 771, 782, 765], ["20250813", 760, 39261, 778, 778, 750], ["20250814", 775, 3009, 760, 786, 752], ["20250818", 775, 29445, 783, 783, 752], ["20250819", 755, 52122, 775, 775, 749], ["20250820", 757, 30908, 761, 761, 739], ["20250821", 765, 12454, 757, 780, 748], ["20250822", 777, 15900, 780, 780, 741], ["20250825", 780, 4153, 783, 783, 764], ["20250826", 770, 16806, 776, 780, 764], ["20250828", 755, 5004, 771, 772, 741], ["20250829", 747, 3995, 750, 750, 744], ["20250901", 742, 9759, 758, 758, 739], ["20250902", 732, 6660, 743, 743, 731], ["20250903", 742, 18444, 735, 750, 730], ["20250904", 749, 31025, 734, 755, 710], ["20250905", 747, 7505, 755, 755, 737], ["20250908", 749, 2174, 747, 750, 740], ["20250909", 747, 8204, 750, 750, 739], ["20250910", 757, 13987, 740, 760, 740], ["20250911", 755, 4571, 749, 756, 749], ["20250912", 755, 8864, 755, 760, 749], ["20250915", 754, 32532, 747, 755, 736], ["20250916", 727, 72280, 762, 762, 725], ["20250917", 730, 21220, 726, 748, 725], ["20250918", 727, 7141, 730, 743, 727], ["20250919", 735, 8468, 735, 735, 726], ["20250922", 725, 31152, 734, 742, 720], ["20250923", 725, 20134, 740, 740, 701], ["20250924", 725, 13808, 725, 739, 707], ["20250925", 730, 24902, 722, 731, 698], ["20250926", 725, 2666, 728, 733, 708], ["20250929", 715, 7895, 725, 725, 713], ["20250930", 706, 23568, 715, 715, 691], ["20251001", 692, 25999, 698, 704, 690], ["20251002", 700, 38477, 692, 700, 680], ["20251010", 694, 14134, 700, 704, 685], ["20251013", 685, 28303, 687, 694, 664], ["20251014", 673, 18937, 679, 679, 665], ["20251015", 677, 15074, 673, 680, 667], ["20251016", 670, 31071, 686, 686, 660], ["20251017", 658, 16678, 670, 672, 658], ["20251020", 659, 28740, 662, 662, 645], ["20251021", 651, 14912, 655, 662, 650], ["20251022", 658, 9818, 670, 670, 651], ["20251023", 663, 18269, 650, 663, 650], ["20251024", 662, 7077, 676, 676, 654], ["20251027", 669, 16580, 678, 678, 662], ["20251028", 669, 25359, 673, 673, 661], ["20251029", 669, 9322, 671, 671, 657], ["20251030", 669, 8198, 668, 669, 662], ["20251031", 662, 38047, 674, 674, 640], ["20251103", 652, 11860, 662, 662, 652], ["20251104", 638, 32565, 657, 657, 631], ["20251105", 643, 48008, 643, 643, 630], ["20251106", 640, 35037, 630, 650, 628], ["20251107", 628, 28992, 638, 640, 628], ["20251110", 639, 21343, 628, 645, 623], ["20251111", 634, 26524, 631, 644, 624], ["20251112", 626, 460531, 634, 732, 626], ["20251113", 645, 39091, 654, 654, 627], ["20251114", 640, 30154, 642, 650, 633], ["20251117", 638, 10209, 640, 640, 633], ["20251118", 652, 21762, 633, 652, 633], ["20251119", 649, 7640, 651, 652, 641], ["20251120", 652, 8255, 646, 654, 642], ["20251121", 662, 25335, 652, 662, 643], ["20251124", 660, 23917, 660, 667, 653], ["20251125", 672, 52991, 665, 690, 647], ["20251126", 665, 11042, 668, 677, 659], ["20251127", 667, 15540, 665, 667, 660], ["20251128", 662, 6028, 672, 672, 656], ["20251201", 661, 4653, 663, 663, 656], ["20251202", 654, 24144, 658, 659, 631], ["20251203", 647, 13403, 648, 654, 645], ["20251204", 648, 6157, 647, 651, 642], ["20251205", 641, 11562, 648, 648, 638], ["20251208", 630, 29392, 641, 650, 627], ["20251209", 640, 13026, 658, 658, 630], ["20251210", 649, 25506, 640, 658, 628], ["20251211", 645, 20484, 659, 659, 640], ["20251212", 645, 23280, 657, 657, 631], ["20251215", 634, 6488, 645, 647, 634], ["20251216", 642, 9632, 645, 645, 633], ["20251217", 638, 10670, 639, 645, 635], ["20251218", 637, 12724, 638, 644, 630], ["20251219", 626, 21322, 637, 637, 622], ["20251222", 623, 67777, 637, 637, 620], ["20251223", 617, 89509, 639, 639, 600], ["20251224", 605, 25027, 617, 626, 603], ["20251226", 610, 17801, 605, 619, 600], ["20251229", 600, 63174, 617, 617, 590], ["20251230", 601, 18540, 603, 603, 593], ["20260102", 598, 8652, 601, 603, 595], ["20260105", 591, 23824, 598, 599, 589], ["20260106", 587, 24883, 590, 590, 585], ["20260107", 583, 84013, 583, 587, 576], ["20260108", 564, 39508, 583, 583, 563], ["20260109", 577, 53517, 564, 580, 564], ["20260112", 572, 37626, 577, 582, 567], ["20260113", 567, 24134, 572, 572, 557], ["20260114", 569, 5942, 567, 572, 563], ["20260115", 577, 17662, 569, 589, 567], ["20260116", 579, 33236, 582, 588, 566], ["20260119", 574, 67251, 577, 577, 566], ["20260120", 570, 19115, 572, 588, 567], ["20260121", 567, 37201, 575, 583, 559], ["20260122", 573, 28537, 566, 582, 564], ["20260123", 574, 26300, 573, 574, 569], ["20260126", 575, 69379, 571, 579, 564], ["20260127", 577, 21175, 575, 578, 566], ["20260128", 575, 18006, 581, 584, 572], ["20260129", 574, 64651, 593, 593, 567], ["20260130", 566, 32226, 574, 576, 561], ["20260202", 559, 16894, 565, 565, 558], ["20260203", 550, 44989, 564, 564, 550], ["20260204", 549, 41758, 550, 552, 546], ["20260205", 544, 134989, 549, 549, 536], ["20260206", 540, 102135, 542, 542, 510], ["20260209", 540, 27884, 540, 545, 528], ["20260210", 546, 80182, 540, 546, 534], ["20260211", 555, 51075, 547, 555, 542], ["20260212", 557, 48940, 554, 558, 553], ["20260213", 545, 69734, 557, 557, 527], ["20260219", 545, 67010, 543, 545, 526], ["20260220", 547, 25260, 545, 550, 539], ["20260223", 536, 74514, 547, 547, 525], ["20260224", 525, 128493, 534, 538, 518], ["20260225", 509, 172570, 521, 525, 499], ["20260226", 501, 229897, 509, 510, 488], ["20260227", 503, 41669, 501, 503, 495], ["20260303", 488, 79446, 503, 503, 480], ["20260304", 458, 175650, 488, 488, 442], ["20260305", 473, 77155, 454, 487, 454], ["20260306", 486, 59688, 477, 488, 456], ["20260309", 478, 78296, 479, 486, 434], ["20260310", 497, 32503, 478, 497, 472], ["20260311", 498, 92708, 497, 513, 486], ["20260312", 493, 35757, 498, 500, 492], ["20260313", 492, 10904, 493, 495, 487], ["20260316", 485, 48279, 492, 492, 475], ["20260317", 458, 111323, 480, 485, 454], ["20260318", 459, 56841, 457, 463, 450], ["20260319", 460, 54384, 459, 471, 445], ["20260320", 463, 69323, 460, 480, 449], ["20260323", 461, 27508, 463, 465, 454], ["20260324", 457, 29819, 460, 461, 450], ["20260325", 459, 18109, 457, 460, 453], ["20260326", 454, 49824, 459, 462, 452], ["20260327", 455, 57574, 454, 468, 448], ["20260330", 456, 31583, 457, 458, 452], ["20260331", 450, 21954, 456, 456, 444], ["20260401", 454, 35317, 450, 459, 450], ["20260402", 439, 96593, 454, 454, 429], ["20260403", 447, 127283, 435, 476, 430], ["20260406", 442, 29492, 444, 450, 436], ["20260407", 446, 7841, 437, 446, 437], ["20260408", 455, 50908, 445, 455, 437], ["20260409", 452, 51654, 455, 460, 441], ["20260410", 478, 781221, 452, 519, 446], ["20260413", 466, 870382, 488, 574, 454], ["20260414", 482, 180419, 471, 493, 468], ["20260415", 469, 112572, 484, 488, 469], ["20260416", 485, 65919, 478, 490, 469], ["20260417", 490, 107763, 485, 496, 480], ["20260420", 485, 69833, 495, 495, 480], ["20260421", 509, 91810, 495, 520, 482], ["20260422", 511, 168870, 508, 516, 485], ["20260423", 514, 153076, 505, 515, 500], ["20260424", 514, 0, 0, 0, 0], ["20260427", 514, 0, 0, 0, 0], ["20260428", 514, 0, 0, 0, 0], ["20260429", 514, 0, 0, 0, 0], ["20260430", 514, 0, 0, 0, 0], ["20260504", 514, 0, 0, 0, 0], ["20260506", 514, 0, 0, 0, 0], ["20260507", 514, 0, 0, 0, 0], ["20260508", 514, 0, 0, 0, 0], ["20260511", 514, 0, 0, 0, 0], ["20260512", 514, 0, 0, 0, 0], ["20260513", 514, 0, 0, 0, 0], ["20260514", 514, 0, 0, 0, 0], ["20260515", 514, 0, 0, 0, 0], ["20260518", 2070, 74883, 2500, 2500, 1960], ["20260519", 2150, 12714, 2055, 2215, 2020], ["20260520", 2235, 4656, 2145, 2250, 2065], ["20260521", 2115, 36345, 2000, 2440, 2000], ["20260522", 2120, 4107, 2115, 2145, 2085], ["20260526", 2120, 6975, 2165, 2165, 2085], ["20260527", 2085, 9312, 2105, 2120, 2005], ["20260528", 2040, 13145, 2065, 2070, 1879], ["20260529", 2020, 15261, 1999, 2115, 1990], ["20260601", 1904, 8880, 2005, 2050, 1880], ["20260602", 1900, 11383, 1889, 1904, 1846], ["20260604", 1897, 6578, 1875, 1899, 1843], ["20260605", 1855, 741, 1850, 1883, 1847], ["20260608", 1854, 8001, 1855, 1947, 1801], ["20260609", 1825, 5451, 1850, 1850, 1813], ["20260610", 1772, 4172, 1830, 1895, 1753], ["20260611", 1720, 25306, 1757, 1757, 1592], ["20260612", 1792, 6398, 1708, 1798, 1708], ["20260615", 1883, 11258, 1800, 2000, 1800], ["20260616", 1914, 4664, 1905, 1914, 1860], ["20260617", 2000, 9795, 1896, 2055, 1886], ["20260618", 2055, 15044, 1984, 2055, 1920], ["20260619", 2075, 7708, 2055, 2105, 1976], ["20260622", 2000, 4949, 2075, 2190, 1965], ["20260623", 1980, 1763, 1910, 1999, 1900], ["20260624", 1949, 1254, 1876, 1958, 1876], ["20260625", 1937, 476, 1942, 1943, 1903], ["20260626", 1893, 2254, 1900, 1937, 1857], ["20260629", 1890, 1504, 1892, 1893, 1769], ["20260630", 1917, 2536, 1874, 1948, 1805], ["20260701", 1950, 2798, 1917, 1950, 1805], ["20260702", 1850, 4753, 1930, 1949, 1822], ["20260703", 1920, 4150, 1795, 1994, 1795], ["20260706", 1879, 1591, 1920, 1920, 1850], ["20260707", 1830, 118, 1878, 1878, 1824], ["20260708", 1742, 4235, 1640, 1990, 1640], ["20260709", 1620, 27239, 1772, 1772, 1520], ["20260710", 1640, 8903, 1660, 1660, 1622], ["20260713", 1560, 7420, 1645, 1682, 1560], ["20260714", 1529, 16976, 1589, 1597, 1473], ["20260715", 1574, 4038, 1517, 1574, 1517], ["20260716", 1567, 960, 1600, 1600, 1534], ["20260720", 1442, 4535, 1556, 1556, 1419], ["20260721", 1470, 12086, 1431, 1700, 1410], ["20260722", 1513, 3696, 1422, 1545, 1422], ["20260723", 1576, 4903, 1500, 1580, 1470], ["20260724", 1531, 3045, 1570, 1636, 1527], ["20260727", 1522, 7326, 1582, 1582, 1492], ["20260728", 1471, 1505, 1522, 1522, 1410], ["20260729", 1275, 16935, 1471, 1471, 1131], ["20260730", 1364, 29713, 1279, 1480, 1279], ["20260731", 1319, 14030, 1367, 1399, 1286], ["20260803", 1412, 24739, 1333, 1419, 1317], ["20260804", 1422, 17392, 1422, 1467, 1398], ["20260805", 1402, 26398, 1386, 1427, 1320], ["20260806", 1439, 10574, 1402, 1457, 1360], ["20260807", 1436, 4293, 1434, 1437, 1395], ["20260810", 1432, 10255, 1445, 1445, 1375], ["20260811", 1430, 17254, 1410, 1432, 1392], ["20260812", 1427, 7520, 1430, 1430, 1403], ["20260813", 1434, 5667, 1427, 1436, 1422], ["20260814", 1440, 20012, 1434, 1459, 1402], ["20260818", 1391, 15697, 1440, 1440, 1383], ["20260819", 1379, 7170, 1392, 1430, 1353], ["20260820", 1415, 6885, 1379, 1452, 1355], ["20260821", 1387, 1921, 1414, 1414, 1361], ["20260824", 1357, 4885, 1386, 1387, 1337], ["20260825", 1323, 5063, 1353, 1353, 1306], ["20260826", 1307, 2723, 1329, 1329, 1271], ["20260827", 1328, 8722, 1295, 1338, 1295], ["20260828", 1275, 41626, 1324, 1360, 1260], ["20260831", 1275, 41092, 1290, 1362, 1263], ["20260901", 1266, 29443, 1293, 1338, 1266], ["20260902", 1226, 14927, 1270, 1287, 1194], ["20260903", 1327, 27523, 1226, 1327, 1215], ["20260904", 1277, 12826, 1280, 1327, 1268], ["20260907", 1278, 33111, 1279, 1330, 1271], ["20260908", 1317, 20323, 1266, 1333, 1266], ["20260909", 1291, 12289, 1308, 1308, 1280], ["20260910", 1290, 2972, 1284, 1294, 1277], ["20260911", 1289, 5149, 1290, 1299, 1283], ["20260914", 1271, 12176, 1274, 1289, 1209], ["20260915", 1255, 4593, 1260, 1260, 1238], ["20260916", 1275, 8763, 1244, 1280, 1240], ["20260917", 1258, 18348, 1271, 1285, 1231], ["20260918", 1305, 15579, 1271, 1333, 1222], ["20260921", 1275, 5067, 1303, 1303, 1232], ["20260922", 1295, 7321, 1276, 1295, 1230], ["20260923", 1297, 3411, 1273, 1297, 1240], ["20260928", 1253, 15261, 1297, 1297, 1241], ["20260929", 1215, 16444, 1246, 1278, 1205], ["20260930", 1226, 27909, 1220, 1242, 1176], ["20261001", 1190, 38985, 1153, 1214, 1153], ["20261002", 1191, 29825, 1199, 1248, 1180], ["20261006", 1224, 54813, 1190, 1289, 1187], ["20261007", 1350, 138254, 1224, 1358, 1212], ["20261008", 1250, 13803, 1345, 1349, 1250], ["20261012", 1174, 349202, 1260, 1429, 1138], ["20261013", 1192, 30896, 1173, 1204, 1157], ["20261014", 1180, 26085, 1181, 1215, 1168], ["20261015", 1195, 18925, 1178, 1199, 1135]], "breaks": [{"date": "20220425", "prev_date": "20220422", "price_ratio": 2.0, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "2/1"}, {"date": "20260518", "prev_date": "20260515", "price_ratio": 4.0272, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "4/1"}], "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/056730.json", "page_url": "https://aikstockdata.com/s/056730", "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"}