{"schema_version": "1.0", "@type": "Dataset", "code": "215090", "name_ko": "솔디펜스", "name": "솔디펜스(215090) 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", 1715, 169865, 1680, 1720, 1670], ["20200103", 1825, 2806317, 1715, 1970, 1700], ["20200106", 1780, 1859014, 1805, 1930, 1765], ["20200107", 1780, 858868, 1750, 1795, 1710], ["20200108", 1975, 8679907, 1880, 2045, 1850], ["20200109", 2005, 2859737, 1860, 2100, 1795], ["20200110", 2055, 1770059, 2005, 2145, 2000], ["20200113", 2065, 1006870, 2035, 2070, 1970], ["20200114", 2000, 1687810, 2065, 2120, 1965], ["20200115", 2095, 967735, 2020, 2100, 1970], ["20200116", 1900, 2577600, 2105, 2115, 1895], ["20200117", 1970, 1066240, 1850, 1985, 1840], ["20200120", 1935, 532070, 1940, 1990, 1915], ["20200121", 1895, 427916, 1940, 1980, 1895], ["20200122", 1895, 345970, 1865, 1925, 1865], ["20200123", 1870, 955214, 1880, 1905, 1700], ["20200128", 1520, 3108234, 1810, 1830, 1515], ["20200129", 1565, 1406926, 1520, 1590, 1440], ["20200130", 1570, 392344, 1550, 1610, 1535], ["20200131", 1440, 840342, 1560, 1585, 1400], ["20200203", 1465, 747150, 1430, 1505, 1345], ["20200204", 1530, 1343592, 1505, 1530, 1370], ["20200205", 1075, 6749758, 1530, 1750, 1075], ["20200206", 1235, 5887061, 1155, 1305, 1150], ["20200207", 1370, 7858308, 1210, 1490, 1150], ["20200210", 1580, 9754826, 1600, 1715, 1530], ["20200211", 1590, 1873952, 1565, 1600, 1480], ["20200212", 1655, 3473073, 1540, 1715, 1470], ["20200213", 1750, 4504055, 1660, 1845, 1595], ["20200214", 1800, 3362690, 1810, 1900, 1685], ["20200217", 1630, 1304296, 1805, 1815, 1620], ["20200218", 1535, 1323450, 1665, 1715, 1450], ["20200219", 1555, 1191440, 1540, 1670, 1450], ["20200220", 1465, 546921, 1550, 1550, 1460], ["20200221", 1360, 682871, 1435, 1465, 1330], ["20200224", 1265, 830795, 1360, 1360, 1225], ["20200225", 1330, 502510, 1275, 1360, 1265], ["20200226", 1310, 251034, 1300, 1330, 1265], ["20200227", 1285, 371444, 1310, 1320, 1225], ["20200228", 1200, 476478, 1220, 1260, 1180], ["20200302", 1195, 307874, 1195, 1225, 1150], ["20200303", 1240, 164213, 1215, 1255, 1215], ["20200304", 1340, 400653, 1230, 1350, 1230], ["20200305", 1340, 270623, 1330, 1405, 1310], ["20200306", 1290, 120047, 1310, 1330, 1275], ["20200309", 1215, 230339, 1250, 1285, 1180], ["20200310", 1230, 182960, 1210, 1230, 1160], ["20200311", 1170, 284035, 1230, 1235, 1145], ["20200312", 1110, 253355, 1180, 1180, 1065], ["20200313", 1130, 513188, 852, 1130, 852], ["20200316", 1115, 272306, 1195, 1195, 1055], ["20200317", 1095, 253129, 957, 1105, 957], ["20200318", 1000, 214160, 1095, 1105, 1000], ["20200319", 875, 461967, 1000, 1030, 800], ["20200320", 911, 203052, 920, 921, 859], ["20200323", 834, 211653, 916, 917, 825], ["20200324", 843, 299630, 835, 867, 800], ["20200325", 905, 316908, 832, 908, 832], ["20200326", 1030, 361599, 907, 1065, 900], ["20200327", 1015, 306704, 1040, 1090, 963], ["20200330", 1020, 171542, 1015, 1025, 963], ["20200331", 1115, 449927, 1040, 1180, 1040], ["20200401", 1100, 240931, 1140, 1165, 1050], ["20200402", 1130, 222114, 1100, 1200, 1075], ["20200403", 1150, 248767, 1200, 1200, 1100], ["20200406", 1165, 274449, 1155, 1170, 1115], ["20200407", 1215, 322427, 1170, 1220, 1160], ["20200408", 1230, 178455, 1215, 1230, 1115], ["20200409", 1195, 291572, 1230, 1255, 1150], ["20200410", 1175, 197865, 1225, 1225, 1130], ["20200413", 1120, 266112, 1165, 1185, 1100], ["20200414", 1210, 576056, 1150, 1300, 1120], ["20200416", 1245, 318304, 1200, 1265, 1165], ["20200417", 1275, 218784, 1255, 1290, 1230], ["20200420", 1315, 835186, 1285, 1365, 1255], ["20200421", 1305, 4740427, 1325, 1520, 1250], ["20200422", 1230, 670754, 1260, 1350, 1210], ["20200423", 1210, 255316, 1240, 1270, 1180], ["20200424", 1275, 689812, 1230, 1300, 1215], ["20200427", 1275, 718005, 1280, 1335, 1255], ["20200428", 1440, 6657229, 1285, 1485, 1255], ["20200429", 1355, 4323924, 1425, 1565, 1345], ["20200504", 1245, 1276529, 1225, 1300, 1155], ["20200506", 1215, 662566, 1240, 1290, 1200], ["20200507", 1220, 407787, 1215, 1250, 1210], ["20200508", 1230, 231786, 1225, 1250, 1215], ["20200511", 1190, 487513, 1235, 1240, 1190], ["20200512", 1165, 377771, 1190, 1205, 1140], ["20200513", 1150, 339623, 1165, 1190, 1145], ["20200514", 1120, 385934, 1150, 1155, 1105], ["20200515", 1065, 406542, 1125, 1130, 1050], ["20200518", 1080, 329871, 1055, 1080, 1010], ["20200519", 1080, 263880, 1100, 1110, 1030], ["20200520", 1150, 455404, 1085, 1150, 1075], ["20200521", 1155, 287042, 1200, 1200, 1140], ["20200522", 1120, 302503, 1170, 1175, 1085], ["20200525", 1105, 199334, 1125, 1145, 1090], ["20200526", 1130, 209809, 1105, 1135, 1100], ["20200527", 1130, 163453, 1145, 1150, 1115], ["20200528", 1120, 1820322, 1135, 1245, 1115], ["20200529", 1100, 451134, 1120, 1135, 1085], ["20200601", 1130, 168679, 1110, 1130, 1090], ["20200602", 1195, 576103, 1135, 1215, 1120], ["20200603", 1185, 339499, 1200, 1215, 1150], ["20200604", 1235, 1316877, 1185, 1275, 1175], ["20200605", 1280, 1322851, 1245, 1295, 1205], ["20200608", 1265, 506139, 1300, 1305, 1265], ["20200609", 1305, 908106, 1280, 1315, 1260], ["20200610", 1275, 493642, 1305, 1310, 1250], ["20200611", 1250, 410220, 1275, 1280, 1240], ["20200612", 1210, 431995, 1210, 1230, 1100], ["20200615", 1170, 878138, 1235, 1260, 1140], ["20200616", 1220, 1074469, 1170, 1255, 1125], ["20200617", 1285, 6226344, 1300, 1355, 1185], ["20200618", 1545, 11582688, 1290, 1585, 1225], ["20200619", 2005, 49307449, 1780, 2005, 1545], ["20200622", 1820, 30799784, 2050, 2160, 1665], ["20200623", 1545, 13387118, 1780, 1930, 1485], ["20200624", 1175, 9333403, 1305, 1320, 1165], ["20200625", 1195, 2982134, 1170, 1220, 1145], ["20200626", 1180, 3961599, 1180, 1260, 1165], ["20200629", 1065, 2587715, 1120, 1140, 1050], ["20200630", 1015, 2455224, 1075, 1080, 996], ["20200701", 1010, 2855824, 1015, 1090, 996], ["20200702", 910, 5418783, 880, 967, 861], ["20200703", 916, 2364660, 903, 917, 850], ["20200706", 904, 861604, 904, 919, 890], ["20200707", 894, 2432580, 908, 975, 890], ["20200708", 866, 1195027, 894, 905, 864], ["20200709", 858, 769274, 872, 880, 848], ["20200710", 805, 1338478, 855, 855, 801], ["20200713", 812, 780687, 806, 840, 801], ["20200714", 812, 621094, 826, 826, 770], ["20200715", 850, 905227, 813, 860, 811], ["20200716", 842, 1157962, 845, 906, 840], ["20200717", 846, 303110, 842, 865, 837], ["20200720", 824, 480689, 855, 856, 817], ["20200721", 822, 512795, 824, 827, 801], ["20200722", 805, 385596, 822, 822, 803], ["20200723", 770, 1078537, 807, 810, 752], ["20200724", 770, 0, 0, 0, 0], ["20200727", 770, 0, 0, 0, 0], ["20200728", 770, 0, 0, 0, 0], ["20200729", 770, 0, 0, 0, 0], ["20200730", 770, 0, 0, 0, 0], ["20200731", 770, 0, 0, 0, 0], ["20200803", 770, 0, 0, 0, 0], ["20200804", 770, 0, 0, 0, 0], ["20200805", 770, 0, 0, 0, 0], ["20200806", 770, 0, 0, 0, 0], ["20200807", 770, 0, 0, 0, 0], ["20200810", 770, 0, 0, 0, 0], ["20200811", 770, 0, 0, 0, 0], ["20200812", 770, 0, 0, 0, 0], ["20200813", 770, 0, 0, 0, 0], ["20200814", 770, 0, 0, 0, 0], ["20200818", 770, 0, 0, 0, 0], ["20200819", 770, 0, 0, 0, 0], ["20200820", 770, 0, 0, 0, 0], ["20200821", 770, 0, 0, 0, 0], ["20200824", 770, 0, 0, 0, 0], ["20200825", 770, 0, 0, 0, 0], ["20200826", 770, 0, 0, 0, 0], ["20200827", 770, 0, 0, 0, 0], ["20200828", 770, 0, 0, 0, 0], ["20200831", 770, 0, 0, 0, 0], ["20200901", 770, 0, 0, 0, 0], ["20200902", 770, 0, 0, 0, 0], ["20200903", 770, 0, 0, 0, 0], ["20200904", 770, 0, 0, 0, 0], ["20200907", 1300, 19415703, 1000, 1300, 996], ["20200908", 1215, 11442414, 1390, 1480, 1215], ["20200909", 1085, 2455205, 1180, 1200, 1075], ["20200910", 1055, 1478061, 1110, 1125, 1020], ["20200911", 1030, 1161845, 1060, 1060, 1005], ["20200914", 1055, 745404, 1030, 1065, 1005], ["20200915", 1015, 647233, 1055, 1055, 1010], ["20200916", 1020, 712600, 1025, 1040, 1005], ["20200917", 985, 889141, 1020, 1025, 975], ["20200918", 945, 787867, 983, 989, 940], ["20200921", 915, 695570, 968, 970, 906], ["20200922", 859, 540523, 907, 909, 830], ["20200923", 856, 393431, 859, 900, 839], ["20200924", 897, 1244068, 820, 940, 820], ["20200925", 851, 693009, 900, 916, 838], ["20200928", 835, 448062, 850, 854, 821], ["20200929", 836, 232951, 838, 849, 828], ["20201005", 890, 1620520, 836, 936, 830], ["20201006", 882, 823419, 890, 899, 866], ["20201007", 879, 354033, 886, 886, 870], ["20201008", 880, 331563, 881, 884, 869], ["20201012", 881, 231289, 874, 883, 866], ["20201013", 875, 232820, 876, 884, 864], ["20201014", 871, 99116, 876, 878, 862], ["20201015", 850, 397566, 871, 875, 845], ["20201016", 845, 203389, 850, 859, 828], ["20201019", 845, 189858, 844, 846, 820], ["20201020", 851, 196600, 840, 858, 831], ["20201021", 874, 315996, 851, 879, 845], ["20201022", 924, 810166, 875, 930, 875], ["20201023", 900, 480432, 924, 931, 882], ["20201026", 728, 1773157, 800, 800, 702], ["20201027", 725, 285129, 728, 748, 712], ["20201028", 721, 248403, 725, 736, 716], ["20201029", 718, 209203, 720, 720, 705], ["20201030", 713, 208329, 718, 720, 703], ["20201102", 714, 119046, 713, 718, 705], ["20201103", 734, 273688, 718, 765, 714], ["20201104", 720, 197835, 736, 750, 720], ["20201105", 775, 4112924, 722, 904, 722], ["20201106", 750, 775135, 775, 775, 742], ["20201109", 755, 363502, 750, 763, 746], ["20201110", 755, 306100, 760, 768, 749], ["20201111", 791, 3454726, 764, 888, 753], ["20201112", 780, 384182, 783, 791, 774], ["20201113", 787, 466708, 779, 800, 770], ["20201116", 822, 631633, 788, 827, 787], ["20201117", 843, 800159, 838, 861, 806], ["20201118", 899, 1393655, 844, 899, 843], ["20201119", 862, 909380, 900, 921, 854], ["20201120", 884, 464459, 864, 913, 854], ["20201123", 885, 281352, 900, 900, 866], ["20201124", 879, 197047, 884, 889, 870], ["20201125", 876, 302691, 879, 892, 865], ["20201126", 856, 566823, 879, 890, 830], ["20201127", 838, 344968, 848, 849, 805], ["20201130", 838, 235997, 838, 843, 816], ["20201201", 887, 6331441, 832, 1010, 832], ["20201202", 916, 1452732, 889, 945, 877], ["20201203", 935, 1005236, 916, 945, 897], ["20201204", 903, 509574, 935, 940, 903], ["20201207", 882, 454993, 903, 903, 864], ["20201208", 879, 388139, 883, 916, 867], ["20201209", 890, 295924, 885, 905, 873], ["20201210", 860, 2169291, 892, 944, 830], ["20201211", 847, 408361, 860, 869, 829], ["20201214", 834, 448296, 860, 860, 824], ["20201215", 847, 343292, 834, 850, 828], ["20201216", 850, 283197, 853, 860, 845], ["20201217", 852, 221943, 850, 862, 840], ["20201218", 836, 202125, 852, 853, 835], ["20201221", 818, 231536, 836, 836, 809], ["20201222", 796, 239879, 818, 826, 788], ["20201223", 741, 407193, 796, 796, 733], ["20201224", 765, 318426, 734, 765, 711], ["20201228", 738, 250082, 787, 788, 733], ["20201229", 758, 252779, 738, 774, 738], ["20201230", 810, 461287, 773, 824, 762], ["20210104", 853, 460023, 830, 853, 810], ["20210105", 816, 514188, 853, 875, 816], ["20210106", 801, 438023, 816, 836, 796], ["20210107", 794, 228711, 806, 811, 780], ["20210108", 737, 788798, 794, 794, 715], ["20210111", 720, 660572, 740, 753, 690], ["20210112", 720, 690315, 720, 791, 703], ["20210113", 735, 163082, 720, 745, 720], ["20210114", 723, 327899, 735, 744, 711], ["20210115", 712, 281149, 723, 725, 705], ["20210118", 714, 244948, 712, 718, 691], ["20210119", 700, 354076, 707, 707, 684], ["20210120", 742, 620405, 707, 761, 700], ["20210121", 749, 428771, 744, 750, 725], ["20210122", 608, 28621237, 591, 616, 573], ["20210125", 601, 4745221, 608, 616, 590], ["20210126", 610, 4824111, 599, 612, 595], ["20210127", 612, 3087489, 612, 631, 611], ["20210128", 612, 2053357, 608, 619, 599], ["20210129", 600, 2656382, 606, 612, 589], ["20210201", 602, 1171807, 594, 605, 584], ["20210202", 605, 1254492, 608, 609, 601], ["20210203", 609, 1454224, 606, 621, 606], ["20210204", 620, 1992441, 619, 625, 610], ["20210205", 613, 1649502, 620, 623, 604], ["20210208", 616, 1467156, 613, 617, 596], ["20210209", 608, 924929, 609, 615, 604], ["20210210", 614, 1887374, 605, 624, 603], ["20210215", 798, 28427680, 621, 798, 616], ["20210216", 990, 55908325, 859, 1035, 852], ["20210217", 876, 39295547, 990, 993, 860], ["20210218", 729, 14615112, 837, 837, 679], ["20210219", 714, 10972313, 735, 758, 697], ["20210222", 722, 4851080, 726, 754, 710], ["20210223", 697, 3751970, 706, 712, 670], ["20210224", 688, 4509561, 697, 745, 682], ["20210225", 704, 2078129, 703, 721, 685], ["20210226", 672, 2477902, 701, 701, 668], ["20210302", 739, 18665052, 672, 805, 671], ["20210303", 706, 7937733, 750, 769, 698], ["20210304", 711, 1994276, 707, 725, 698], ["20210305", 706, 1918893, 712, 726, 690], ["20210308", 720, 6001465, 706, 758, 683], ["20210309", 684, 2992944, 720, 720, 671], ["20210310", 757, 8159339, 684, 763, 675], ["20210311", 695, 8397621, 750, 750, 676], ["20210312", 698, 4067768, 704, 711, 682], ["20210315", 682, 1996212, 692, 704, 682], ["20210316", 684, 2273673, 684, 695, 671], ["20210317", 679, 1445563, 697, 697, 676], ["20210318", 684, 1272261, 681, 690, 679], ["20210319", 683, 1008415, 684, 689, 675], ["20210322", 685, 1390116, 683, 692, 675], ["20210323", 704, 2658423, 685, 705, 676], ["20210324", 700, 1275590, 701, 704, 690], ["20210325", 694, 1724247, 709, 713, 681], ["20210326", 691, 1771073, 692, 704, 686], ["20210329", 711, 3002316, 686, 718, 682], ["20210330", 703, 1247651, 711, 716, 695], ["20210331", 729, 2977543, 703, 730, 696], ["20210401", 863, 50391082, 729, 932, 727], ["20210402", 948, 48821454, 855, 1030, 805], ["20210405", 1010, 18011272, 939, 1090, 930], ["20210406", 978, 14509601, 1010, 1110, 947], ["20210407", 1200, 44340262, 978, 1270, 978], ["20210408", 1375, 46029020, 1245, 1475, 1235], ["20210409", 1420, 20039272, 1375, 1525, 1310], ["20210412", 1435, 8381347, 1445, 1510, 1315], ["20210413", 1400, 12986423, 1430, 1570, 1355], ["20210414", 1385, 5526936, 1395, 1420, 1290], ["20210415", 1375, 9634804, 1400, 1455, 1355], ["20210416", 1395, 5282412, 1450, 1480, 1375], ["20210419", 1325, 3053766, 1390, 1390, 1270], ["20210420", 1255, 2708132, 1315, 1315, 1215], ["20210421", 1305, 4115200, 1270, 1365, 1235], ["20210422", 1225, 14266114, 1295, 1335, 1195], ["20210423", 1155, 10939885, 1250, 1280, 1135], ["20210426", 1045, 6706546, 1155, 1155, 1040], ["20210427", 1070, 6039166, 1020, 1070, 952], ["20210428", 1010, 2998165, 1070, 1070, 1000], ["20210429", 971, 4464701, 1010, 1065, 969], ["20210430", 936, 6935906, 956, 997, 885], ["20210503", 946, 3874813, 929, 998, 900], ["20210504", 923, 2131320, 945, 946, 889], ["20210506", 947, 1325436, 920, 964, 915], ["20210507", 1055, 15740433, 948, 1125, 948], ["20210510", 1060, 8505425, 1055, 1155, 1055], ["20210511", 1025, 2824827, 1065, 1095, 999], ["20210512", 1035, 3221152, 1020, 1090, 995], ["20210513", 1000, 2242707, 1000, 1035, 989], ["20210514", 993, 2085568, 1005, 1010, 970], ["20210517", 1025, 1500379, 1000, 1025, 970], ["20210518", 1030, 2156260, 1025, 1060, 997], ["20210520", 1075, 3503053, 1030, 1105, 1000], ["20210521", 1020, 2492547, 1070, 1090, 999], ["20210524", 1220, 46607692, 1050, 1280, 1040], ["20210525", 1200, 57023549, 1230, 1415, 1100], ["20210526", 1235, 16629715, 1190, 1260, 1130], ["20210527", 1210, 9217872, 1225, 1280, 1195], ["20210528", 1125, 9047328, 1190, 1190, 1085], ["20210531", 1130, 3480126, 1125, 1140, 1080], ["20210601", 1060, 4833891, 1105, 1115, 1025], ["20210602", 1210, 23090612, 1055, 1255, 1040], ["20210603", 1185, 5322149, 1210, 1220, 1160], ["20210604", 1200, 18880934, 1210, 1300, 1160], ["20210607", 1515, 94372651, 1200, 1555, 1170], ["20210608", 1385, 24493007, 1505, 1505, 1330], ["20210609", 1425, 21821108, 1350, 1520, 1345], ["20210610", 1310, 9914250, 1405, 1410, 1265], ["20210611", 1320, 10086644, 1300, 1400, 1270], ["20210614", 1350, 4027017, 1330, 1385, 1320], ["20210615", 1330, 2484791, 1350, 1350, 1285], ["20210616", 1340, 7527329, 1325, 1410, 1285], ["20210617", 1370, 5087329, 1345, 1410, 1315], ["20210618", 1330, 2680068, 1370, 1385, 1320], ["20210621", 1300, 2436160, 1330, 1330, 1280], ["20210622", 1300, 2104059, 1300, 1325, 1230], ["20210623", 1250, 2258116, 1290, 1295, 1225], ["20210624", 1255, 1884583, 1235, 1290, 1200], ["20210625", 1265, 2467179, 1275, 1285, 1225], ["20210628", 1335, 7719305, 1275, 1380, 1270], ["20210629", 1340, 3876421, 1335, 1400, 1310], ["20210630", 1325, 1705015, 1340, 1375, 1310], ["20210701", 1300, 1258450, 1305, 1345, 1285], ["20210702", 1290, 1228412, 1280, 1305, 1250], ["20210705", 1310, 1667896, 1305, 1330, 1290], ["20210706", 1360, 12428284, 1335, 1420, 1315], ["20210707", 1355, 3326902, 1360, 1390, 1335], ["20210708", 1310, 2501523, 1360, 1375, 1280], ["20210709", 1395, 12473258, 1280, 1445, 1245], ["20210712", 1570, 39872569, 1450, 1690, 1445], ["20210713", 1740, 62011199, 1560, 1820, 1530], ["20210714", 1750, 15237769, 1730, 1820, 1695], ["20210715", 1710, 6511298, 1745, 1780, 1665], ["20210716", 1860, 23918911, 1705, 1895, 1680], ["20210719", 2075, 41189682, 1865, 2210, 1840], ["20210720", 2175, 19865937, 2100, 2295, 2100], ["20210721", 2210, 12033239, 2195, 2280, 1990], ["20210722", 2150, 5281649, 2220, 2265, 2140], ["20210723", 2490, 34870604, 2195, 2640, 2150], ["20210726", 2685, 17670262, 2560, 2760, 2550], ["20210727", 2555, 6293676, 2590, 2630, 2440], ["20210728", 2590, 5519191, 2570, 2640, 2460], ["20210729", 2485, 5930641, 2555, 2605, 2250], ["20210730", 2535, 4424987, 2450, 2635, 2390], ["20210802", 2500, 2333657, 2625, 2675, 2460], ["20210803", 2770, 13904980, 2490, 2870, 2480], ["20210804", 2945, 8688591, 2735, 3005, 2735], ["20210805", 2940, 4739651, 2910, 3065, 2865], ["20210806", 3165, 12811443, 2945, 3440, 2945], ["20210809", 2990, 6055990, 3200, 3275, 2900], ["20210810", 3165, 4424132, 3010, 3270, 3000], ["20210811", 3040, 2840654, 3165, 3175, 2990], ["20210812", 3000, 3755213, 3040, 3050, 2815], ["20210813", 3070, 3506910, 3010, 3245, 3010], ["20210817", 2915, 3535398, 3105, 3180, 2865], ["20210818", 2850, 2213013, 2890, 2985, 2755], ["20210819", 2435, 10659282, 2860, 2860, 2235], ["20210820", 2410, 8574435, 2365, 2585, 2140], ["20210823", 2390, 4525904, 2410, 2440, 2205], ["20210824", 2305, 2657858, 2390, 2455, 2270], ["20210825", 2495, 4209616, 2305, 2540, 2305], ["20210826", 2440, 1988184, 2475, 2585, 2415], ["20210827", 2590, 3333926, 2395, 2630, 2395], ["20210830", 2505, 2940389, 2610, 2660, 2470], ["20210831", 2475, 2973086, 2505, 2590, 2415], ["20210901", 2565, 3675470, 2475, 2700, 2460], ["20210902", 2620, 3982008, 2510, 2680, 2510], ["20210903", 2845, 7960680, 2655, 2855, 2585], ["20210906", 2870, 7209438, 2920, 3000, 2750], ["20210907", 2815, 3078621, 2870, 2930, 2735], ["20210908", 2765, 3122757, 2850, 2900, 2635], ["20210909", 2680, 1229529, 2750, 2810, 2680], ["20210910", 2685, 1973579, 2725, 2730, 2525], ["20210913", 2620, 1400785, 2680, 2695, 2575], ["20210914", 2495, 2133232, 2655, 2655, 2450], ["20210915", 2500, 1631253, 2530, 2590, 2470], ["20210916", 2630, 2209848, 2465, 2695, 2465], ["20210917", 2600, 1654744, 2610, 2635, 2540], ["20210923", 2560, 950144, 2565, 2645, 2530], ["20210924", 2690, 2774098, 2580, 2755, 2565], ["20210927", 2555, 2229362, 2685, 2770, 2515], ["20210928", 2425, 2479893, 2600, 2600, 2385], ["20210929", 2430, 1126973, 2325, 2520, 2320], ["20210930", 2440, 873929, 2430, 2515, 2420], ["20211001", 2425, 924041, 2435, 2510, 2350], ["20211005", 2350, 1208882, 2425, 2450, 2215], ["20211006", 2370, 1005397, 2320, 2420, 2270], ["20211007", 2450, 788460, 2370, 2475, 2365], ["20211008", 2450, 917605, 2435, 2475, 2325], ["20211012", 2375, 740300, 2450, 2530, 2355], ["20211013", 2375, 617955, 2340, 2440, 2330], ["20211014", 2385, 825300, 2410, 2425, 2340], ["20211015", 2610, 3366641, 2405, 2625, 2395], ["20211018", 2670, 2257831, 2645, 2770, 2610], ["20211019", 2675, 736894, 2695, 2725, 2635], ["20211020", 2580, 1172181, 2715, 2715, 2555], ["20211021", 2675, 1356827, 2600, 2720, 2595], ["20211022", 2590, 1059621, 2670, 2675, 2550], ["20211025", 2435, 1535567, 2630, 2630, 2400], ["20211026", 2435, 751892, 2435, 2475, 2415], ["20211027", 2430, 1214974, 2435, 2585, 2410], ["20211028", 2455, 676793, 2450, 2495, 2395], ["20211029", 2445, 684318, 2495, 2495, 2410], ["20211101", 2250, 2082146, 2405, 2445, 2230], ["20211102", 1860, 11822902, 1925, 2100, 1810], ["20211103", 2045, 10843083, 1840, 2190, 1825], ["20211104", 1860, 4135502, 1975, 2020, 1840], ["20211105", 1860, 0, 0, 0, 0], ["20211108", 1935, 4018534, 1825, 2180, 1825], ["20211109", 1910, 1307244, 1945, 1945, 1840], ["20211110", 2030, 3276265, 1915, 2100, 1915], ["20211111", 1955, 1236184, 1960, 2030, 1915], ["20211112", 1950, 591882, 1955, 1995, 1920], ["20211115", 1970, 733532, 1995, 2010, 1955], ["20211116", 1865, 1806232, 1965, 1965, 1840], ["20211117", 1890, 1090864, 1835, 1905, 1790], ["20211118", 1855, 1412238, 1890, 1895, 1755], ["20211119", 1860, 1249840, 1810, 1860, 1760], ["20211122", 1885, 876117, 1885, 1915, 1795], ["20211123", 1930, 1279143, 1900, 1980, 1850], ["20211124", 1920, 896097, 1910, 1955, 1900], ["20211125", 1985, 1075507, 1985, 2050, 1965], ["20211126", 2000, 1125710, 1950, 2055, 1945], ["20211129", 1910, 889401, 1915, 2020, 1900], ["20211130", 1900, 914507, 1960, 1965, 1845], ["20211201", 1925, 784072, 1860, 1950, 1820], ["20211202", 1920, 483308, 1910, 1925, 1870], ["20211203", 2015, 858768, 1920, 2020, 1905], ["20211206", 1940, 2509100, 2015, 2085, 1885], ["20211207", 2015, 1876380, 2020, 2090, 2000], ["20211208", 1965, 809705, 2020, 2030, 1955], ["20211209", 1975, 733271, 1970, 1980, 1935], ["20211210", 1965, 705182, 1975, 1975, 1900], ["20211213", 1940, 631702, 1960, 1965, 1925], ["20211214", 1900, 636370, 1930, 1935, 1880], ["20211215", 1935, 659574, 1900, 1940, 1860], ["20211216", 2515, 32198221, 1935, 2515, 1935], ["20211217", 2600, 41920387, 2650, 2775, 2415], ["20211220", 2330, 15384079, 2670, 2670, 2320], ["20211221", 2235, 6247813, 2350, 2380, 2185], ["20211222", 2275, 4850387, 2260, 2300, 2175], ["20211223", 2565, 112649949, 2220, 2955, 2200], ["20211224", 2590, 19934882, 2575, 2645, 2515], ["20211227", 2345, 12513275, 2620, 2670, 2345], ["20211228", 2325, 16158184, 2345, 2540, 2200], ["20211229", 2375, 22143398, 2495, 2560, 2345], ["20211230", 2320, 8709681, 2360, 2430, 2275], ["20220103", 2455, 16290715, 2390, 2540, 2335], ["20220104", 2445, 10416530, 2495, 2520, 2425], ["20220105", 2040, 30244443, 2460, 2465, 1990], ["20220106", 1950, 6746491, 1970, 2060, 1935], ["20220107", 1860, 8685446, 1965, 1995, 1810], ["20220110", 1305, 14832027, 1835, 1835, 1305], ["20220111", 1605, 69597655, 1380, 1665, 1355], ["20220112", 1460, 17943716, 1550, 1635, 1435], ["20220113", 1275, 17878840, 1445, 1445, 1180], ["20220114", 1355, 20401341, 1280, 1490, 1280], ["20220117", 1165, 20520474, 1335, 1340, 1065], ["20220118", 1140, 9371481, 1180, 1235, 1120], ["20220119", 1380, 52091179, 1080, 1480, 1030], ["20220120", 1540, 32181731, 1460, 1675, 1435], ["20220121", 1450, 18810535, 1590, 1640, 1410], ["20220124", 1575, 27358444, 1485, 1660, 1430], ["20220125", 1555, 14928845, 1520, 1680, 1520], ["20220126", 1545, 5811595, 1640, 1640, 1525], ["20220127", 1410, 4984016, 1540, 1555, 1390], ["20220128", 1410, 3712506, 1380, 1430, 1305], ["20220203", 1565, 6185597, 1455, 1600, 1425], ["20220204", 1580, 3246833, 1555, 1610, 1510], ["20220207", 1710, 15611885, 1580, 1790, 1545], ["20220208", 1505, 11508652, 1695, 1695, 1485], ["20220209", 1505, 1911, 0, 0, 0], ["20220210", 1505, 0, 0, 0, 0], ["20220211", 1505, 0, 0, 0, 0], ["20220214", 1505, 0, 0, 0, 0], ["20220215", 1505, 0, 0, 0, 0], ["20220216", 1505, 0, 0, 0, 0], ["20220217", 1505, 0, 0, 0, 0], ["20220218", 1505, 0, 0, 0, 0], ["20220221", 1505, 0, 0, 0, 0], ["20220222", 1505, 0, 0, 0, 0], ["20220223", 1505, 0, 0, 0, 0], ["20220224", 1505, 0, 0, 0, 0], ["20220225", 1505, 0, 0, 0, 0], ["20220228", 1505, 0, 0, 0, 0], ["20220302", 1505, 0, 0, 0, 0], ["20220303", 1505, 0, 0, 0, 0], ["20220304", 1505, 0, 0, 0, 0], ["20220307", 1505, 0, 0, 0, 0], ["20220308", 1505, 0, 0, 0, 0], ["20220310", 1505, 0, 0, 0, 0], ["20220311", 1505, 0, 0, 0, 0], ["20220314", 1505, 0, 0, 0, 0], ["20220315", 1505, 0, 0, 0, 0], ["20220316", 1505, 0, 0, 0, 0], ["20220317", 1505, 0, 0, 0, 0], ["20220318", 1505, 0, 0, 0, 0], ["20220321", 1505, 0, 0, 0, 0], ["20220322", 1505, 0, 0, 0, 0], ["20220323", 1505, 0, 0, 0, 0], ["20220324", 1505, 0, 0, 0, 0], ["20220325", 1505, 0, 0, 0, 0], ["20220328", 1505, 0, 0, 0, 0], ["20220329", 1505, 0, 0, 0, 0], ["20220330", 1505, 0, 0, 0, 0], ["20220331", 1505, 0, 0, 0, 0], ["20220401", 1505, 0, 0, 0, 0], ["20220404", 1505, 0, 0, 0, 0], ["20220405", 1505, 0, 0, 0, 0], ["20220406", 1505, 0, 0, 0, 0], ["20220407", 1505, 0, 0, 0, 0], ["20220408", 1505, 0, 0, 0, 0], ["20220411", 1505, 0, 0, 0, 0], ["20220412", 1505, 0, 0, 0, 0], ["20220413", 1505, 0, 0, 0, 0], ["20220414", 1505, 0, 0, 0, 0], ["20220415", 1505, 0, 0, 0, 0], ["20220418", 1505, 0, 0, 0, 0], ["20220419", 1505, 0, 0, 0, 0], ["20220420", 1505, 0, 0, 0, 0], ["20220421", 1505, 0, 0, 0, 0], ["20220422", 1505, 0, 0, 0, 0], ["20220425", 1505, 0, 0, 0, 0], ["20220426", 1505, 0, 0, 0, 0], ["20220427", 1505, 0, 0, 0, 0], ["20220428", 1505, 0, 0, 0, 0], ["20220429", 1505, 0, 0, 0, 0], ["20220502", 1505, 0, 0, 0, 0], ["20220503", 1505, 0, 0, 0, 0], ["20220504", 1505, 0, 0, 0, 0], ["20220506", 1505, 0, 0, 0, 0], ["20220509", 1505, 0, 0, 0, 0], ["20220510", 1505, 0, 0, 0, 0], ["20220511", 1505, 0, 0, 0, 0], ["20220512", 1505, 0, 0, 0, 0], ["20220513", 1505, 0, 0, 0, 0], ["20220516", 1505, 0, 0, 0, 0], ["20220517", 1505, 0, 0, 0, 0], ["20220518", 1505, 0, 0, 0, 0], ["20220519", 1505, 0, 0, 0, 0], ["20220520", 1505, 0, 0, 0, 0], ["20220523", 1505, 0, 0, 0, 0], ["20220524", 1505, 0, 0, 0, 0], ["20220525", 1505, 0, 0, 0, 0], ["20220526", 1505, 0, 0, 0, 0], ["20220527", 1505, 0, 0, 0, 0], ["20220530", 1505, 0, 0, 0, 0], ["20220531", 1505, 0, 0, 0, 0], ["20220602", 1505, 0, 0, 0, 0], ["20220603", 1505, 0, 0, 0, 0], ["20220607", 1505, 0, 0, 0, 0], ["20220608", 1505, 0, 0, 0, 0], ["20220609", 1505, 0, 0, 0, 0], ["20220610", 1505, 0, 0, 0, 0], ["20220613", 1505, 0, 0, 0, 0], ["20220614", 1505, 0, 0, 0, 0], ["20220615", 1505, 0, 0, 0, 0], ["20220616", 1505, 0, 0, 0, 0], ["20220617", 1505, 0, 0, 0, 0], ["20220620", 1505, 0, 0, 0, 0], ["20220621", 1505, 0, 0, 0, 0], ["20220622", 1505, 0, 0, 0, 0], ["20220623", 1505, 0, 0, 0, 0], ["20220624", 1505, 0, 0, 0, 0], ["20220627", 1505, 0, 0, 0, 0], ["20220628", 1505, 0, 0, 0, 0], ["20220629", 1505, 0, 0, 0, 0], ["20220630", 1505, 0, 0, 0, 0], ["20220701", 1505, 0, 0, 0, 0], ["20220704", 1505, 0, 0, 0, 0], ["20220705", 1505, 0, 0, 0, 0], ["20220706", 1505, 0, 0, 0, 0], ["20220707", 1505, 0, 0, 0, 0], ["20220708", 1505, 0, 0, 0, 0], ["20220711", 1505, 0, 0, 0, 0], ["20220712", 1505, 0, 0, 0, 0], ["20220713", 1505, 0, 0, 0, 0], ["20220714", 1505, 0, 0, 0, 0], ["20220715", 1505, 0, 0, 0, 0], ["20220718", 1505, 0, 0, 0, 0], ["20220719", 1505, 0, 0, 0, 0], ["20220720", 1505, 0, 0, 0, 0], ["20220721", 1505, 0, 0, 0, 0], ["20220722", 1505, 0, 0, 0, 0], ["20220725", 1505, 0, 0, 0, 0], ["20220726", 1505, 0, 0, 0, 0], ["20220727", 1505, 0, 0, 0, 0], ["20220728", 1505, 0, 0, 0, 0], ["20220729", 1505, 0, 0, 0, 0], ["20220801", 1505, 0, 0, 0, 0], ["20220802", 1505, 0, 0, 0, 0], ["20220803", 1505, 0, 0, 0, 0], ["20220804", 1505, 0, 0, 0, 0], ["20220805", 1505, 0, 0, 0, 0], ["20220808", 1505, 0, 0, 0, 0], ["20220809", 1505, 0, 0, 0, 0], ["20220810", 1505, 0, 0, 0, 0], ["20220811", 1505, 0, 0, 0, 0], ["20220812", 1505, 0, 0, 0, 0], ["20220816", 1505, 0, 0, 0, 0], ["20220817", 1505, 0, 0, 0, 0], ["20220818", 1505, 0, 0, 0, 0], ["20220819", 1505, 0, 0, 0, 0], ["20220822", 1505, 0, 0, 0, 0], ["20220823", 1505, 0, 0, 0, 0], ["20220824", 1505, 0, 0, 0, 0], ["20220825", 1505, 0, 0, 0, 0], ["20220826", 1505, 0, 0, 0, 0], ["20220829", 1505, 0, 0, 0, 0], ["20220830", 1505, 0, 0, 0, 0], ["20220831", 1505, 0, 0, 0, 0], ["20220901", 1505, 0, 0, 0, 0], ["20220902", 1505, 0, 0, 0, 0], ["20220905", 1505, 0, 0, 0, 0], ["20220906", 1505, 0, 0, 0, 0], ["20220907", 1505, 0, 0, 0, 0], ["20220908", 1505, 0, 0, 0, 0], ["20220913", 1505, 0, 0, 0, 0], ["20220914", 1505, 0, 0, 0, 0], ["20220915", 1505, 0, 0, 0, 0], ["20220916", 1505, 0, 0, 0, 0], ["20220919", 1505, 0, 0, 0, 0], ["20220920", 1505, 0, 0, 0, 0], ["20220921", 1505, 0, 0, 0, 0], ["20220922", 1505, 0, 0, 0, 0], ["20220923", 1505, 0, 0, 0, 0], ["20220926", 1505, 0, 0, 0, 0], ["20220927", 1505, 0, 0, 0, 0], ["20220928", 1505, 0, 0, 0, 0], ["20220929", 1505, 0, 0, 0, 0], ["20220930", 1505, 0, 0, 0, 0], ["20221004", 1505, 0, 0, 0, 0], ["20221005", 1505, 0, 0, 0, 0], ["20221006", 1505, 0, 0, 0, 0], ["20221007", 1505, 0, 0, 0, 0], ["20221011", 1505, 0, 0, 0, 0], ["20221012", 1505, 0, 0, 0, 0], ["20221013", 1505, 0, 0, 0, 0], ["20221014", 1505, 0, 0, 0, 0], ["20221017", 1505, 0, 0, 0, 0], ["20221018", 1505, 0, 0, 0, 0], ["20221019", 1505, 0, 0, 0, 0], ["20221020", 1505, 0, 0, 0, 0], ["20221021", 1505, 0, 0, 0, 0], ["20221024", 1505, 0, 0, 0, 0], ["20221025", 1505, 0, 0, 0, 0], ["20221026", 1505, 0, 0, 0, 0], ["20221027", 1505, 0, 0, 0, 0], ["20221028", 1505, 0, 0, 0, 0], ["20221031", 1505, 0, 0, 0, 0], ["20221101", 1505, 0, 0, 0, 0], ["20221102", 1505, 0, 0, 0, 0], ["20221103", 1505, 0, 0, 0, 0], ["20221104", 1505, 0, 0, 0, 0], ["20221107", 1505, 0, 0, 0, 0], ["20221108", 1505, 0, 0, 0, 0], ["20221109", 1505, 0, 0, 0, 0], ["20221110", 1505, 0, 0, 0, 0], ["20221111", 1505, 0, 0, 0, 0], ["20221114", 1505, 0, 0, 0, 0], ["20221115", 1505, 0, 0, 0, 0], ["20221116", 1505, 0, 0, 0, 0], ["20221117", 1505, 0, 0, 0, 0], ["20221118", 1505, 0, 0, 0, 0], ["20221121", 1505, 0, 0, 0, 0], ["20221122", 1505, 0, 0, 0, 0], ["20221123", 1505, 0, 0, 0, 0], ["20221124", 1505, 0, 0, 0, 0], ["20221125", 1505, 0, 0, 0, 0], ["20221128", 1505, 0, 0, 0, 0], ["20221129", 1505, 0, 0, 0, 0], ["20221130", 1505, 0, 0, 0, 0], ["20221201", 1505, 0, 0, 0, 0], ["20221202", 1505, 0, 0, 0, 0], ["20221205", 1505, 0, 0, 0, 0], ["20221206", 1505, 0, 0, 0, 0], ["20221207", 1505, 0, 0, 0, 0], ["20221208", 1505, 0, 0, 0, 0], ["20221209", 1505, 0, 0, 0, 0], ["20221212", 1505, 0, 0, 0, 0], ["20221213", 1505, 0, 0, 0, 0], ["20221214", 1505, 0, 0, 0, 0], ["20221215", 1505, 0, 0, 0, 0], ["20221216", 1505, 0, 0, 0, 0], ["20221219", 1505, 0, 0, 0, 0], ["20221220", 1505, 0, 0, 0, 0], ["20221221", 1505, 0, 0, 0, 0], ["20221222", 1505, 0, 0, 0, 0], ["20221223", 1505, 0, 0, 0, 0], ["20221226", 1505, 0, 0, 0, 0], ["20221227", 1505, 0, 0, 0, 0], ["20221228", 1505, 0, 0, 0, 0], ["20221229", 1505, 0, 0, 0, 0], ["20230102", 1505, 0, 0, 0, 0], ["20230103", 1505, 0, 0, 0, 0], ["20230104", 1505, 0, 0, 0, 0], ["20230105", 1505, 0, 0, 0, 0], ["20230106", 1505, 0, 0, 0, 0], ["20230109", 1505, 0, 0, 0, 0], ["20230110", 1505, 0, 0, 0, 0], ["20230111", 1505, 0, 0, 0, 0], ["20230112", 1505, 0, 0, 0, 0], ["20230113", 1505, 0, 0, 0, 0], ["20230116", 1505, 0, 0, 0, 0], ["20230117", 1505, 0, 0, 0, 0], ["20230118", 1505, 0, 0, 0, 0], ["20230119", 1505, 0, 0, 0, 0], ["20230120", 1505, 0, 0, 0, 0], ["20230125", 1505, 0, 0, 0, 0], ["20230126", 1505, 0, 0, 0, 0], ["20230127", 1505, 0, 0, 0, 0], ["20230130", 1505, 0, 0, 0, 0], ["20230131", 1505, 0, 0, 0, 0], ["20230201", 1505, 0, 0, 0, 0], ["20230202", 1505, 0, 0, 0, 0], ["20230203", 1505, 0, 0, 0, 0], ["20230206", 1505, 0, 0, 0, 0], ["20230207", 1505, 0, 0, 0, 0], ["20230208", 1505, 0, 0, 0, 0], ["20230209", 1505, 0, 0, 0, 0], ["20230210", 1505, 0, 0, 0, 0], ["20230213", 1505, 0, 0, 0, 0], ["20230214", 1505, 0, 0, 0, 0], ["20230215", 1505, 0, 0, 0, 0], ["20230216", 1505, 0, 0, 0, 0], ["20230217", 1505, 0, 0, 0, 0], ["20230220", 1505, 0, 0, 0, 0], ["20230221", 1505, 0, 0, 0, 0], ["20230222", 1505, 0, 0, 0, 0], ["20230223", 1505, 0, 0, 0, 0], ["20230224", 1505, 0, 0, 0, 0], ["20230227", 1505, 0, 0, 0, 0], ["20230228", 1505, 0, 0, 0, 0], ["20230302", 1505, 0, 0, 0, 0], ["20230303", 1505, 0, 0, 0, 0], ["20230306", 1505, 0, 0, 0, 0], ["20230307", 1505, 0, 0, 0, 0], ["20230308", 1505, 0, 0, 0, 0], ["20230309", 1505, 0, 0, 0, 0], ["20230310", 1505, 0, 0, 0, 0], ["20230313", 1505, 0, 0, 0, 0], ["20230314", 1505, 0, 0, 0, 0], ["20230315", 1505, 0, 0, 0, 0], ["20230316", 1505, 0, 0, 0, 0], ["20230317", 1505, 0, 0, 0, 0], ["20230320", 1505, 0, 0, 0, 0], ["20230321", 1505, 0, 0, 0, 0], ["20230322", 1505, 0, 0, 0, 0], ["20230323", 1505, 0, 0, 0, 0], ["20230324", 1505, 0, 0, 0, 0], ["20230327", 1505, 0, 0, 0, 0], ["20230328", 1505, 0, 0, 0, 0], ["20230329", 1505, 0, 0, 0, 0], ["20230330", 1505, 0, 0, 0, 0], ["20230331", 1505, 0, 0, 0, 0], ["20230403", 1505, 0, 0, 0, 0], ["20230404", 1505, 0, 0, 0, 0], ["20230405", 1505, 0, 0, 0, 0], ["20230406", 1505, 0, 0, 0, 0], ["20230407", 1505, 0, 0, 0, 0], ["20230410", 1505, 0, 0, 0, 0], ["20230411", 1505, 0, 0, 0, 0], ["20230412", 1505, 0, 0, 0, 0], ["20230413", 1505, 0, 0, 0, 0], ["20230414", 1505, 0, 0, 0, 0], ["20230417", 1505, 0, 0, 0, 0], ["20230418", 1505, 0, 0, 0, 0], ["20230419", 1505, 0, 0, 0, 0], ["20230420", 1505, 0, 0, 0, 0], ["20230421", 1505, 0, 0, 0, 0], ["20230424", 1505, 0, 0, 0, 0], ["20230425", 1505, 0, 0, 0, 0], ["20230426", 1505, 0, 0, 0, 0], ["20230427", 1505, 0, 0, 0, 0], ["20230428", 1505, 0, 0, 0, 0], ["20230502", 1505, 0, 0, 0, 0], ["20230503", 1505, 0, 0, 0, 0], ["20230504", 1505, 0, 0, 0, 0], ["20230508", 1505, 0, 0, 0, 0], ["20230509", 1505, 0, 0, 0, 0], ["20230510", 1505, 0, 0, 0, 0], ["20230511", 1505, 0, 0, 0, 0], ["20230512", 1505, 0, 0, 0, 0], ["20230515", 1505, 0, 0, 0, 0], ["20230516", 1505, 0, 0, 0, 0], ["20230517", 1505, 0, 0, 0, 0], ["20230518", 1505, 0, 0, 0, 0], ["20230519", 1505, 0, 0, 0, 0], ["20230522", 1505, 0, 0, 0, 0], ["20230523", 1505, 0, 0, 0, 0], ["20230524", 1505, 0, 0, 0, 0], ["20230525", 1505, 0, 0, 0, 0], ["20230526", 1505, 0, 0, 0, 0], ["20230530", 1505, 0, 0, 0, 0], ["20230531", 1505, 0, 0, 0, 0], ["20230601", 1505, 0, 0, 0, 0], ["20230602", 1505, 0, 0, 0, 0], ["20230605", 1505, 0, 0, 0, 0], ["20230607", 1505, 0, 0, 0, 0], ["20230608", 1505, 0, 0, 0, 0], ["20230609", 1505, 0, 0, 0, 0], ["20230612", 1505, 0, 0, 0, 0], ["20230613", 1505, 0, 0, 0, 0], ["20230614", 1505, 0, 0, 0, 0], ["20230615", 1505, 0, 0, 0, 0], ["20230616", 1505, 0, 0, 0, 0], ["20230619", 1505, 0, 0, 0, 0], ["20230620", 1505, 0, 0, 0, 0], ["20230621", 1505, 0, 0, 0, 0], ["20230622", 1505, 0, 0, 0, 0], ["20230623", 1505, 0, 0, 0, 0], ["20230626", 1505, 0, 0, 0, 0], ["20230627", 1505, 0, 0, 0, 0], ["20230628", 1505, 0, 0, 0, 0], ["20230629", 1505, 0, 0, 0, 0], ["20230630", 1505, 0, 0, 0, 0], ["20230703", 1505, 0, 0, 0, 0], ["20230704", 1505, 0, 0, 0, 0], ["20230705", 1505, 0, 0, 0, 0], ["20230706", 1505, 0, 0, 0, 0], ["20230707", 1505, 0, 0, 0, 0], ["20230710", 1505, 0, 0, 0, 0], ["20230711", 1505, 0, 0, 0, 0], ["20230712", 1505, 0, 0, 0, 0], ["20230713", 1505, 0, 0, 0, 0], ["20230714", 1505, 0, 0, 0, 0], ["20230717", 1505, 0, 0, 0, 0], ["20230718", 1505, 0, 0, 0, 0], ["20230719", 1505, 0, 0, 0, 0], ["20230720", 1505, 0, 0, 0, 0], ["20230721", 1505, 0, 0, 0, 0], ["20230724", 1505, 0, 0, 0, 0], ["20230725", 1505, 0, 0, 0, 0], ["20230726", 1505, 0, 0, 0, 0], ["20230727", 1505, 0, 0, 0, 0], ["20230728", 1505, 0, 0, 0, 0], ["20230731", 1505, 0, 0, 0, 0], ["20230801", 1505, 0, 0, 0, 0], ["20230802", 1505, 0, 0, 0, 0], ["20230803", 1505, 0, 0, 0, 0], ["20230804", 1505, 0, 0, 0, 0], ["20230807", 1505, 0, 0, 0, 0], ["20230808", 1505, 0, 0, 0, 0], ["20230809", 1505, 0, 0, 0, 0], ["20230810", 1505, 0, 0, 0, 0], ["20230811", 1505, 0, 0, 0, 0], ["20230814", 1505, 0, 0, 0, 0], ["20230816", 1505, 0, 0, 0, 0], ["20230817", 1505, 0, 0, 0, 0], ["20230818", 1505, 0, 0, 0, 0], ["20230821", 1505, 0, 0, 0, 0], ["20230822", 1505, 0, 0, 0, 0], ["20230823", 1505, 0, 0, 0, 0], ["20230824", 1505, 0, 0, 0, 0], ["20230825", 1505, 0, 0, 0, 0], ["20230828", 1505, 0, 0, 0, 0], ["20230829", 1505, 0, 0, 0, 0], ["20230830", 1505, 0, 0, 0, 0], ["20230831", 1505, 0, 0, 0, 0], ["20230901", 1505, 0, 0, 0, 0], ["20230904", 1505, 0, 0, 0, 0], ["20230905", 1505, 0, 0, 0, 0], ["20230906", 1505, 0, 0, 0, 0], ["20230907", 1505, 0, 0, 0, 0], ["20230908", 1505, 0, 0, 0, 0], ["20230911", 1505, 0, 0, 0, 0], ["20230912", 1505, 0, 0, 0, 0], ["20230913", 1505, 0, 0, 0, 0], ["20230914", 1505, 0, 0, 0, 0], ["20230915", 1505, 0, 0, 0, 0], ["20230918", 1505, 0, 0, 0, 0], ["20230919", 1505, 0, 0, 0, 0], ["20230920", 1505, 0, 0, 0, 0], ["20230921", 1505, 0, 0, 0, 0], ["20230922", 1505, 0, 0, 0, 0], ["20230925", 1505, 0, 0, 0, 0], ["20230926", 1505, 0, 0, 0, 0], ["20230927", 1505, 0, 0, 0, 0], ["20231004", 1505, 0, 0, 0, 0], ["20231005", 1505, 0, 0, 0, 0], ["20231006", 1505, 0, 0, 0, 0], ["20231010", 1505, 0, 0, 0, 0], ["20231011", 1505, 0, 0, 0, 0], ["20231012", 1505, 0, 0, 0, 0], ["20231013", 1505, 0, 0, 0, 0], ["20231016", 1505, 0, 0, 0, 0], ["20231017", 1505, 0, 0, 0, 0], ["20231018", 1505, 0, 0, 0, 0], ["20231019", 1505, 0, 0, 0, 0], ["20231020", 1505, 0, 0, 0, 0], ["20231023", 1505, 0, 0, 0, 0], ["20231024", 1505, 0, 0, 0, 0], ["20231025", 1505, 0, 0, 0, 0], ["20231026", 1505, 0, 0, 0, 0], ["20231027", 1505, 0, 0, 0, 0], ["20231030", 1505, 0, 0, 0, 0], ["20231031", 1505, 0, 0, 0, 0], ["20231101", 1505, 0, 0, 0, 0], ["20231102", 1505, 0, 0, 0, 0], ["20231103", 1505, 0, 0, 0, 0], ["20231106", 1505, 0, 0, 0, 0], ["20231107", 1505, 0, 0, 0, 0], ["20231108", 1505, 0, 0, 0, 0], ["20231109", 1505, 0, 0, 0, 0], ["20231110", 1505, 0, 0, 0, 0], ["20231113", 1505, 0, 0, 0, 0], ["20231114", 1505, 0, 0, 0, 0], ["20231115", 1505, 0, 0, 0, 0], ["20231116", 1505, 0, 0, 0, 0], ["20231117", 1505, 0, 0, 0, 0], ["20231120", 1505, 0, 0, 0, 0], ["20231121", 1505, 0, 0, 0, 0], ["20231122", 1505, 0, 0, 0, 0], ["20231123", 1505, 0, 0, 0, 0], ["20231124", 1505, 0, 0, 0, 0], ["20231127", 1505, 0, 0, 0, 0], ["20231128", 1505, 0, 0, 0, 0], ["20231129", 1505, 0, 0, 0, 0], ["20231130", 1505, 0, 0, 0, 0], ["20231201", 1505, 0, 0, 0, 0], ["20231204", 1505, 0, 0, 0, 0], ["20231205", 1505, 0, 0, 0, 0], ["20231206", 1505, 0, 0, 0, 0], ["20231207", 1505, 0, 0, 0, 0], ["20231208", 1505, 0, 0, 0, 0], ["20231211", 1505, 0, 0, 0, 0], ["20231212", 1505, 0, 0, 0, 0], ["20231213", 1505, 0, 0, 0, 0], ["20231214", 1505, 0, 0, 0, 0], ["20231215", 1505, 0, 0, 0, 0], ["20231218", 1505, 0, 0, 0, 0], ["20231219", 1505, 0, 0, 0, 0], ["20231220", 1505, 0, 0, 0, 0], ["20231221", 1505, 0, 0, 0, 0], ["20231222", 1505, 0, 0, 0, 0], ["20231226", 1505, 0, 0, 0, 0], ["20231227", 1505, 0, 0, 0, 0], ["20231228", 1505, 0, 0, 0, 0], ["20240102", 1505, 0, 0, 0, 0], ["20240103", 1505, 0, 0, 0, 0], ["20240104", 1505, 0, 0, 0, 0], ["20240105", 1505, 0, 0, 0, 0], ["20240108", 1505, 0, 0, 0, 0], ["20240109", 1505, 0, 0, 0, 0], ["20240110", 1505, 0, 0, 0, 0], ["20240111", 1505, 0, 0, 0, 0], ["20240112", 1505, 0, 0, 0, 0], ["20240115", 1505, 0, 0, 0, 0], ["20240116", 1505, 0, 0, 0, 0], ["20240117", 1505, 0, 0, 0, 0], ["20240118", 1505, 0, 0, 0, 0], ["20240119", 1505, 0, 0, 0, 0], ["20240122", 1505, 0, 0, 0, 0], ["20240123", 1505, 0, 0, 0, 0], ["20240124", 1505, 0, 0, 0, 0], ["20240125", 1505, 0, 0, 0, 0], ["20240126", 1505, 0, 0, 0, 0], ["20240129", 1505, 0, 0, 0, 0], ["20240130", 1505, 0, 0, 0, 0], ["20240131", 1505, 0, 0, 0, 0], ["20240201", 1505, 0, 0, 0, 0], ["20240202", 1505, 0, 0, 0, 0], ["20240205", 1505, 0, 0, 0, 0], ["20240206", 1505, 0, 0, 0, 0], ["20240207", 1505, 0, 0, 0, 0], ["20240208", 1505, 0, 0, 0, 0], ["20240213", 1505, 0, 0, 0, 0], ["20240214", 1505, 0, 0, 0, 0], ["20240215", 1505, 0, 0, 0, 0], ["20240216", 1505, 0, 0, 0, 0], ["20240219", 1505, 0, 0, 0, 0], ["20240220", 1505, 0, 0, 0, 0], ["20240221", 1505, 0, 0, 0, 0], ["20240222", 1505, 0, 0, 0, 0], ["20240223", 1505, 0, 0, 0, 0], ["20240226", 1505, 0, 0, 0, 0], ["20240227", 1505, 0, 0, 0, 0], ["20240228", 1505, 0, 0, 0, 0], ["20240229", 1505, 0, 0, 0, 0], ["20240304", 1505, 0, 0, 0, 0], ["20240305", 1505, 0, 0, 0, 0], ["20240306", 1505, 0, 0, 0, 0], ["20240307", 1505, 0, 0, 0, 0], ["20240308", 1505, 0, 0, 0, 0], ["20240311", 1505, 0, 0, 0, 0], ["20240312", 1505, 0, 0, 0, 0], ["20240313", 1505, 0, 0, 0, 0], ["20240314", 1505, 0, 0, 0, 0], ["20240315", 1505, 0, 0, 0, 0], ["20240318", 1505, 0, 0, 0, 0], ["20240319", 1505, 0, 0, 0, 0], ["20240320", 1505, 0, 0, 0, 0], ["20240321", 1505, 0, 0, 0, 0], ["20240322", 1505, 0, 0, 0, 0], ["20240325", 1505, 0, 0, 0, 0], ["20240326", 1505, 0, 0, 0, 0], ["20240327", 1505, 0, 0, 0, 0], ["20240328", 1505, 0, 0, 0, 0], ["20240329", 1505, 0, 0, 0, 0], ["20240401", 1505, 0, 0, 0, 0], ["20240402", 1505, 0, 0, 0, 0], ["20240403", 1505, 0, 0, 0, 0], ["20240404", 1505, 0, 0, 0, 0], ["20240405", 1505, 0, 0, 0, 0], ["20240408", 1505, 0, 0, 0, 0], ["20240409", 1505, 0, 0, 0, 0], ["20240411", 1505, 0, 0, 0, 0], ["20240412", 1505, 0, 0, 0, 0], ["20240415", 1505, 0, 0, 0, 0], ["20240416", 1505, 0, 0, 0, 0], ["20240417", 1505, 0, 0, 0, 0], ["20240418", 1505, 0, 0, 0, 0], ["20240419", 1505, 0, 0, 0, 0], ["20240422", 1505, 0, 0, 0, 0], ["20240423", 1505, 0, 0, 0, 0], ["20240424", 1505, 0, 0, 0, 0], ["20240425", 1505, 0, 0, 0, 0], ["20240426", 1505, 0, 0, 0, 0], ["20240429", 1505, 0, 0, 0, 0], ["20240430", 1505, 0, 0, 0, 0], ["20240502", 1505, 0, 0, 0, 0], ["20240503", 1505, 0, 0, 0, 0], ["20240507", 1505, 0, 0, 0, 0], ["20240508", 1505, 0, 0, 0, 0], ["20240509", 1505, 0, 0, 0, 0], ["20240510", 1505, 0, 0, 0, 0], ["20240513", 1505, 0, 0, 0, 0], ["20240514", 1505, 0, 0, 0, 0], ["20240516", 1505, 0, 0, 0, 0], ["20240517", 1505, 0, 0, 0, 0], ["20240520", 1505, 0, 0, 0, 0], ["20240521", 1505, 0, 0, 0, 0], ["20240522", 1505, 0, 0, 0, 0], ["20240523", 1505, 0, 0, 0, 0], ["20240524", 1505, 0, 0, 0, 0], ["20240527", 1505, 0, 0, 0, 0], ["20240528", 1505, 0, 0, 0, 0], ["20240529", 1505, 0, 0, 0, 0], ["20240530", 1505, 0, 0, 0, 0], ["20240531", 1505, 0, 0, 0, 0], ["20240603", 1505, 0, 0, 0, 0], ["20240604", 1505, 0, 0, 0, 0], ["20240605", 1505, 0, 0, 0, 0], ["20240607", 1505, 0, 0, 0, 0], ["20240610", 1505, 0, 0, 0, 0], ["20240611", 1505, 0, 0, 0, 0], ["20240612", 1505, 0, 0, 0, 0], ["20240613", 1505, 0, 0, 0, 0], ["20240614", 1505, 0, 0, 0, 0], ["20240617", 1505, 0, 0, 0, 0], ["20240618", 1505, 0, 0, 0, 0], ["20240619", 1505, 0, 0, 0, 0], ["20240620", 1505, 0, 0, 0, 0], ["20240621", 1505, 0, 0, 0, 0], ["20240624", 1505, 0, 0, 0, 0], ["20240625", 1505, 0, 0, 0, 0], ["20240626", 1505, 0, 0, 0, 0], ["20240627", 1505, 0, 0, 0, 0], ["20240628", 1505, 0, 0, 0, 0], ["20240701", 1505, 0, 0, 0, 0], ["20240702", 1505, 0, 0, 0, 0], ["20240703", 1505, 0, 0, 0, 0], ["20240704", 1505, 0, 0, 0, 0], ["20240705", 1505, 0, 0, 0, 0], ["20240708", 1505, 0, 0, 0, 0], ["20240709", 1505, 0, 0, 0, 0], ["20240710", 1505, 0, 0, 0, 0], ["20240711", 1505, 0, 0, 0, 0], ["20240712", 1505, 0, 0, 0, 0], ["20240715", 1505, 0, 0, 0, 0], ["20240716", 1505, 0, 0, 0, 0], ["20240717", 1505, 0, 0, 0, 0], ["20240718", 1505, 0, 0, 0, 0], ["20240719", 1505, 0, 0, 0, 0], ["20240722", 1505, 0, 0, 0, 0], ["20240723", 1505, 0, 0, 0, 0], ["20240724", 1505, 0, 0, 0, 0], ["20240725", 1505, 0, 0, 0, 0], ["20240726", 1505, 0, 0, 0, 0], ["20240729", 1505, 0, 0, 0, 0], ["20240730", 1505, 0, 0, 0, 0], ["20240731", 1505, 0, 0, 0, 0], ["20240801", 1505, 0, 0, 0, 0], ["20240802", 1505, 0, 0, 0, 0], ["20240805", 1505, 0, 0, 0, 0], ["20240806", 1505, 0, 0, 0, 0], ["20240807", 1505, 0, 0, 0, 0], ["20240808", 1505, 0, 0, 0, 0], ["20240809", 1505, 0, 0, 0, 0], ["20240812", 1505, 0, 0, 0, 0], ["20240813", 1505, 0, 0, 0, 0], ["20240814", 1505, 0, 0, 0, 0], ["20240816", 1505, 0, 0, 0, 0], ["20240819", 1505, 0, 0, 0, 0], ["20240820", 1505, 0, 0, 0, 0], ["20240821", 1505, 0, 0, 0, 0], ["20240822", 1505, 0, 0, 0, 0], ["20240823", 1505, 0, 0, 0, 0], ["20240826", 1505, 0, 0, 0, 0], ["20240827", 1505, 0, 0, 0, 0], ["20240828", 1505, 0, 0, 0, 0], ["20240829", 1505, 0, 0, 0, 0], ["20240830", 1505, 0, 0, 0, 0], ["20240902", 1505, 0, 0, 0, 0], ["20240903", 1505, 0, 0, 0, 0], ["20240904", 1505, 0, 0, 0, 0], ["20240905", 1505, 0, 0, 0, 0], ["20240906", 1505, 0, 0, 0, 0], ["20240909", 1505, 0, 0, 0, 0], ["20240910", 1505, 0, 0, 0, 0], ["20240911", 1505, 0, 0, 0, 0], ["20240912", 1505, 0, 0, 0, 0], ["20240913", 1505, 0, 0, 0, 0], ["20240919", 1505, 0, 0, 0, 0], ["20240920", 1505, 0, 0, 0, 0], ["20240923", 1505, 0, 0, 0, 0], ["20240924", 1505, 0, 0, 0, 0], ["20240925", 1505, 0, 0, 0, 0], ["20240926", 1505, 0, 0, 0, 0], ["20240927", 1505, 0, 0, 0, 0], ["20240930", 1505, 0, 0, 0, 0], ["20241002", 1505, 0, 0, 0, 0], ["20241004", 1505, 0, 0, 0, 0], ["20241007", 1505, 0, 0, 0, 0], ["20241008", 1505, 0, 0, 0, 0], ["20241010", 1505, 0, 0, 0, 0], ["20241011", 1505, 0, 0, 0, 0], ["20241014", 1505, 0, 0, 0, 0], ["20241015", 1505, 0, 0, 0, 0], ["20241016", 1505, 0, 0, 0, 0], ["20241017", 1505, 0, 0, 0, 0], ["20241018", 1505, 0, 0, 0, 0], ["20241021", 1505, 0, 0, 0, 0], ["20241022", 1505, 0, 0, 0, 0], ["20241023", 1505, 0, 0, 0, 0], ["20241024", 1505, 0, 0, 0, 0], ["20241025", 1505, 0, 0, 0, 0], ["20241028", 1505, 0, 0, 0, 0], ["20241029", 1505, 0, 0, 0, 0], ["20241030", 1505, 0, 0, 0, 0], ["20241031", 1505, 0, 0, 0, 0], ["20241101", 1505, 0, 0, 0, 0], ["20241104", 1505, 0, 0, 0, 0], ["20241105", 1505, 0, 0, 0, 0], ["20241106", 1505, 0, 0, 0, 0], ["20241107", 1505, 0, 0, 0, 0], ["20241108", 1505, 0, 0, 0, 0], ["20241111", 1505, 0, 0, 0, 0], ["20241112", 1505, 0, 0, 0, 0], ["20241113", 1505, 0, 0, 0, 0], ["20241114", 1505, 0, 0, 0, 0], ["20241115", 1505, 0, 0, 0, 0], ["20241118", 1505, 0, 0, 0, 0], ["20241119", 1505, 0, 0, 0, 0], ["20241120", 1505, 0, 0, 0, 0], ["20241121", 1505, 0, 0, 0, 0], ["20241122", 1505, 0, 0, 0, 0], ["20241125", 1505, 0, 0, 0, 0], ["20241126", 1505, 0, 0, 0, 0], ["20241127", 1505, 0, 0, 0, 0], ["20241128", 1505, 0, 0, 0, 0], ["20241129", 1505, 0, 0, 0, 0], ["20241202", 1505, 0, 0, 0, 0], ["20241203", 1505, 0, 0, 0, 0], ["20241204", 1505, 0, 0, 0, 0], ["20241205", 1505, 0, 0, 0, 0], ["20241206", 1505, 0, 0, 0, 0], ["20241209", 1505, 0, 0, 0, 0], ["20241210", 1505, 0, 0, 0, 0], ["20241211", 1505, 0, 0, 0, 0], ["20241212", 1505, 0, 0, 0, 0], ["20241213", 1505, 0, 0, 0, 0], ["20241216", 1505, 0, 0, 0, 0], ["20241217", 1505, 0, 0, 0, 0], ["20241218", 1505, 0, 0, 0, 0], ["20241219", 1505, 0, 0, 0, 0], ["20241220", 1505, 0, 0, 0, 0], ["20241223", 1505, 0, 0, 0, 0], ["20241224", 1505, 0, 0, 0, 0], ["20241226", 1505, 0, 0, 0, 0], ["20241227", 1505, 0, 0, 0, 0], ["20241230", 1505, 0, 0, 0, 0], ["20250102", 1505, 0, 0, 0, 0], ["20250103", 1505, 0, 0, 0, 0], ["20250106", 1505, 0, 0, 0, 0], ["20250107", 1505, 0, 0, 0, 0], ["20250108", 1505, 0, 0, 0, 0], ["20250109", 1505, 0, 0, 0, 0], ["20250110", 1505, 0, 0, 0, 0], ["20250113", 1505, 0, 0, 0, 0], ["20250114", 1505, 0, 0, 0, 0], ["20250115", 1505, 0, 0, 0, 0], ["20250116", 1505, 0, 0, 0, 0], ["20250117", 1505, 0, 0, 0, 0], ["20250120", 1505, 0, 0, 0, 0], ["20250121", 1505, 0, 0, 0, 0], ["20250122", 1505, 0, 0, 0, 0], ["20250123", 1505, 0, 0, 0, 0], ["20250124", 1505, 0, 0, 0, 0], ["20250131", 1505, 0, 0, 0, 0], ["20250203", 1505, 0, 0, 0, 0], ["20250204", 1505, 0, 0, 0, 0], ["20250205", 1505, 0, 0, 0, 0], ["20250206", 1505, 0, 0, 0, 0], ["20250207", 1505, 0, 0, 0, 0], ["20250210", 1505, 0, 0, 0, 0], ["20250211", 1505, 0, 0, 0, 0], ["20250212", 1505, 0, 0, 0, 0], ["20250213", 1505, 0, 0, 0, 0], ["20250214", 1505, 0, 0, 0, 0], ["20250217", 1505, 0, 0, 0, 0], ["20250218", 1505, 0, 0, 0, 0], ["20250219", 1505, 0, 0, 0, 0], ["20250220", 1505, 0, 0, 0, 0], ["20250221", 1505, 0, 0, 0, 0], ["20250224", 1505, 0, 0, 0, 0], ["20250225", 1505, 0, 0, 0, 0], ["20250226", 1505, 0, 0, 0, 0], ["20250227", 1505, 0, 0, 0, 0], ["20250228", 1505, 0, 0, 0, 0], ["20250304", 1505, 0, 0, 0, 0], ["20250305", 1505, 0, 0, 0, 0], ["20250306", 1505, 0, 0, 0, 0], ["20250307", 1505, 0, 0, 0, 0], ["20250310", 1505, 0, 0, 0, 0], ["20250311", 1505, 0, 0, 0, 0], ["20250312", 1505, 0, 0, 0, 0], ["20250313", 1505, 0, 0, 0, 0], ["20250314", 1505, 0, 0, 0, 0], ["20250317", 1505, 0, 0, 0, 0], ["20250318", 1505, 0, 0, 0, 0], ["20250319", 1505, 0, 0, 0, 0], ["20250320", 1505, 0, 0, 0, 0], ["20250321", 1505, 0, 0, 0, 0], ["20250324", 1505, 0, 0, 0, 0], ["20250325", 1505, 0, 0, 0, 0], ["20250326", 1505, 0, 0, 0, 0], ["20250327", 1505, 0, 0, 0, 0], ["20250328", 1505, 0, 0, 0, 0], ["20250331", 1505, 0, 0, 0, 0], ["20250401", 1505, 0, 0, 0, 0], ["20250402", 1505, 0, 0, 0, 0], ["20250403", 1505, 0, 0, 0, 0], ["20250404", 1505, 0, 0, 0, 0], ["20250407", 1505, 0, 0, 0, 0], ["20250408", 1505, 0, 0, 0, 0], ["20250409", 1505, 0, 0, 0, 0], ["20250410", 1505, 0, 0, 0, 0], ["20250411", 1505, 0, 0, 0, 0], ["20250414", 1505, 0, 0, 0, 0], ["20250415", 1505, 0, 0, 0, 0], ["20250416", 1505, 0, 0, 0, 0], ["20250417", 1505, 0, 0, 0, 0], ["20250418", 1505, 0, 0, 0, 0], ["20250421", 1505, 0, 0, 0, 0], ["20250422", 1505, 0, 0, 0, 0], ["20250423", 1505, 0, 0, 0, 0], ["20250424", 1505, 0, 0, 0, 0], ["20250425", 1505, 0, 0, 0, 0], ["20250428", 1505, 0, 0, 0, 0], ["20250429", 1505, 0, 0, 0, 0], ["20250430", 1505, 0, 0, 0, 0], ["20250502", 1505, 0, 0, 0, 0], ["20250507", 1505, 0, 0, 0, 0], ["20250508", 1505, 0, 0, 0, 0], ["20250509", 1124, 12235281, 1400, 1555, 1093], ["20250512", 1067, 6601823, 1017, 1200, 1000], ["20250513", 1002, 4052202, 1060, 1064, 975], ["20250514", 1071, 3837399, 1003, 1139, 1003], ["20250515", 1028, 1580342, 1080, 1090, 1021], ["20250516", 1000, 1367268, 1028, 1028, 990], ["20250519", 957, 1906171, 1001, 1008, 953], ["20250520", 866, 3167341, 953, 971, 811], ["20250521", 890, 2358388, 875, 948, 837], ["20250522", 865, 955814, 890, 921, 861], ["20250523", 819, 1646255, 865, 879, 813], ["20250526", 761, 1735101, 819, 819, 761], ["20250527", 798, 3414864, 761, 837, 729], ["20250528", 817, 1055027, 813, 840, 798], ["20250529", 909, 7758451, 818, 965, 810], ["20250530", 901, 1043619, 910, 922, 880], ["20250602", 894, 1006240, 901, 930, 888], ["20250604", 909, 1594134, 895, 965, 895], ["20250605", 890, 1255438, 920, 926, 888], ["20250609", 861, 916787, 890, 900, 852], ["20250610", 854, 647879, 870, 881, 852], ["20250611", 837, 1097202, 855, 860, 822], ["20250612", 804, 1282395, 842, 842, 797], ["20250613", 850, 1865267, 810, 870, 791], ["20250616", 907, 5019505, 880, 966, 864], ["20250617", 861, 1468656, 897, 899, 853], ["20250618", 852, 1165168, 861, 888, 846], ["20250619", 836, 658324, 850, 867, 835], ["20250620", 816, 1066981, 840, 844, 810], ["20250623", 822, 1292056, 806, 877, 803], ["20250624", 796, 1625936, 822, 822, 784], ["20250625", 776, 1036841, 798, 799, 775], ["20250626", 760, 1058186, 782, 790, 750], ["20250630", 737, 652755, 729, 753, 722], ["20250701", 723, 1021707, 737, 743, 723], ["20250702", 780, 2266471, 729, 794, 709], ["20250703", 759, 723123, 780, 790, 753], ["20250704", 728, 1306673, 759, 766, 725], ["20250707", 869, 33223841, 790, 929, 770], ["20250708", 821, 5431141, 894, 895, 814], ["20250709", 923, 21027663, 821, 982, 815], ["20250710", 893, 4160558, 930, 945, 893], ["20250711", 885, 2735946, 901, 935, 861], ["20250714", 864, 1920646, 892, 922, 857], ["20250715", 878, 1627032, 863, 892, 850], ["20250716", 853, 1240993, 885, 885, 850], ["20250717", 845, 1144316, 859, 883, 843], ["20250718", 830, 918476, 858, 858, 822], ["20250721", 840, 873298, 830, 855, 824], ["20250722", 874, 4263476, 829, 915, 820], ["20250723", 833, 1216873, 874, 875, 830], ["20250724", 815, 1575802, 842, 851, 811], ["20250725", 822, 1009635, 825, 831, 793], ["20250728", 807, 970933, 824, 835, 800], ["20250729", 828, 966657, 806, 828, 800], ["20250730", 832, 707633, 828, 843, 811], ["20250731", 805, 1042315, 832, 834, 801], ["20250801", 799, 1006868, 805, 807, 777], ["20250804", 808, 844795, 799, 822, 770], ["20250805", 802, 514971, 814, 830, 794], ["20250806", 794, 501288, 812, 812, 789], ["20250807", 832, 1283147, 807, 834, 791], ["20250808", 827, 729488, 835, 843, 821], ["20250811", 802, 635165, 830, 830, 800], ["20250812", 813, 579429, 802, 817, 795], ["20250813", 796, 856666, 810, 825, 791], ["20250814", 794, 488293, 796, 803, 782], ["20250818", 783, 847149, 799, 807, 777], ["20250819", 751, 1034354, 785, 786, 751], ["20250820", 729, 775907, 750, 750, 724], ["20250821", 724, 447515, 730, 738, 723], ["20250822", 790, 13977107, 725, 876, 722], ["20250825", 798, 1788560, 790, 815, 774], ["20250826", 852, 4099879, 793, 872, 792], ["20250828", 794, 1172673, 812, 812, 782], ["20250829", 781, 965336, 788, 800, 767], ["20250901", 742, 1257085, 780, 781, 720], ["20250902", 760, 761241, 752, 776, 739], ["20250903", 747, 720789, 753, 773, 737], ["20250904", 745, 872710, 746, 760, 739], ["20250905", 739, 803928, 745, 749, 732], ["20250908", 739, 0, 0, 0, 0], ["20250909", 739, 0, 0, 0, 0], ["20250910", 739, 0, 0, 0, 0], ["20250911", 739, 0, 0, 0, 0], ["20250912", 739, 0, 0, 0, 0], ["20250915", 739, 0, 0, 0, 0], ["20250916", 739, 0, 0, 0, 0], ["20250917", 739, 0, 0, 0, 0], ["20250918", 739, 0, 0, 0, 0], ["20250919", 739, 0, 0, 0, 0], ["20250922", 739, 0, 0, 0, 0], ["20250923", 739, 0, 0, 0, 0], ["20250924", 739, 0, 0, 0, 0], ["20250925", 739, 0, 0, 0, 0], ["20250926", 3585, 541508, 3735, 3950, 3535], ["20250929", 3555, 240770, 3585, 3715, 3400], ["20250930", 3440, 200922, 3555, 3555, 3405], ["20251001", 3340, 196620, 3400, 3410, 3305], ["20251002", 3305, 141520, 3350, 3450, 3300], ["20251010", 3210, 266652, 3280, 3335, 3110], ["20251013", 3220, 175851, 3210, 3335, 3140], ["20251014", 3095, 231089, 3190, 3200, 3070], ["20251015", 3155, 104620, 3095, 3175, 3070], ["20251016", 3095, 146625, 3155, 3200, 3080], ["20251017", 3270, 432943, 3095, 3380, 3005], ["20251020", 3285, 151900, 3270, 3430, 3240], ["20251021", 3200, 137209, 3290, 3310, 3200], ["20251022", 3140, 149160, 3205, 3225, 3115], ["20251023", 3070, 165697, 3140, 3145, 3050], ["20251024", 3105, 80916, 3070, 3140, 3040], ["20251027", 3070, 211185, 3200, 3200, 3040], ["20251028", 3050, 143858, 3080, 3140, 3020], ["20251029", 2980, 225404, 3050, 3065, 2970], ["20251030", 2920, 232023, 2975, 3065, 2870], ["20251031", 2890, 208899, 2900, 2960, 2870], ["20251103", 3015, 287008, 2900, 3075, 2900], ["20251104", 3020, 200253, 3015, 3050, 2940], ["20251105", 3085, 247756, 3020, 3130, 2955], ["20251106", 3015, 205555, 3085, 3200, 3005], ["20251107", 2950, 191433, 3015, 3015, 2935], ["20251110", 3070, 118263, 2960, 3095, 2960], ["20251111", 2955, 137718, 3085, 3085, 2935], ["20251112", 3000, 116370, 2955, 3025, 2945], ["20251113", 2975, 80281, 3005, 3005, 2890], ["20251114", 2940, 98816, 2975, 3000, 2910], ["20251117", 2845, 115603, 2940, 2940, 2830], ["20251118", 2760, 102690, 2845, 2855, 2750], ["20251119", 2755, 61405, 2820, 2820, 2720], ["20251120", 2790, 535735, 2755, 3030, 2745], ["20251121", 2670, 148177, 2805, 2845, 2600], ["20251124", 2585, 136256, 2680, 2720, 2550], ["20251125", 2555, 94842, 2585, 2645, 2515], ["20251126", 2560, 127331, 2555, 2590, 2500], ["20251127", 2500, 150142, 2560, 2595, 2450], ["20251128", 2610, 124262, 2510, 2620, 2495], ["20251201", 2570, 88450, 2625, 2700, 2520], ["20251202", 2545, 47781, 2570, 2585, 2505], ["20251203", 2590, 62693, 2555, 2600, 2520], ["20251204", 2530, 96692, 2590, 2590, 2460], ["20251205", 2495, 76065, 2530, 2530, 2465], ["20251208", 2490, 131030, 2495, 2510, 2455], ["20251209", 2415, 196025, 2490, 2490, 2415], ["20251210", 2420, 81528, 2400, 2445, 2385], ["20251211", 2405, 78675, 2420, 2455, 2390], ["20251212", 2520, 183099, 2405, 2537, 2400], ["20251215", 2470, 58629, 2510, 2530, 2465], ["20251216", 2400, 101872, 2470, 2480, 2385], ["20251217", 2400, 66603, 2400, 2470, 2380], ["20251218", 2350, 67309, 2380, 2410, 2330], ["20251219", 2395, 93388, 2350, 2415, 2325], ["20251222", 2470, 78725, 2390, 2560, 2380], ["20251223", 2380, 79784, 2470, 2520, 2375], ["20251224", 2355, 60654, 2375, 2395, 2320], ["20251226", 2345, 99451, 2355, 2380, 2295], ["20251229", 2335, 62837, 2350, 2365, 2290], ["20251230", 2335, 52720, 2310, 2340, 2280], ["20260102", 2420, 112764, 2325, 2455, 2325], ["20260105", 2450, 68928, 2415, 2465, 2405], ["20260106", 2640, 415550, 2410, 2665, 2410], ["20260107", 2515, 218585, 2640, 2645, 2500], ["20260108", 3265, 4591004, 2490, 3265, 2470], ["20260109", 3505, 10486412, 3275, 3840, 3265], ["20260112", 3380, 1283719, 3505, 3545, 3305], ["20260113", 3450, 1116392, 3430, 3535, 3320], ["20260114", 3185, 850248, 3430, 3485, 3090], ["20260115", 3105, 533135, 3195, 3305, 3020], ["20260116", 3005, 343732, 3105, 3140, 3005], ["20260119", 3080, 818336, 3015, 3300, 3015], ["20260120", 3040, 486304, 3080, 3125, 2885], ["20260121", 2965, 343817, 3020, 3020, 2840], ["20260122", 2900, 354488, 2965, 2990, 2870], ["20260123", 2915, 343187, 2900, 3000, 2870], ["20260126", 2965, 245899, 2920, 3050, 2915], ["20260127", 2935, 275796, 3010, 3025, 2920], ["20260128", 2925, 354843, 2935, 2960, 2840], ["20260129", 3055, 649103, 2940, 3105, 2850], ["20260130", 3035, 379293, 3120, 3120, 2960], ["20260202", 2880, 346443, 3075, 3075, 2850], ["20260203", 3050, 326569, 2895, 3055, 2895], ["20260204", 3020, 284827, 3130, 3150, 2990], ["20260205", 2905, 184024, 3050, 3050, 2890], ["20260206", 2850, 251903, 2850, 2900, 2760], ["20260209", 2860, 236144, 2890, 3030, 2855], ["20260210", 2945, 173986, 2875, 2990, 2875], ["20260211", 2970, 279678, 2940, 3050, 2885], ["20260212", 2945, 171820, 2950, 2990, 2900], ["20260213", 2890, 151869, 2950, 2990, 2865], ["20260219", 2920, 230487, 2890, 2950, 2820], ["20260220", 3265, 1777641, 2970, 3355, 2960], ["20260223", 3455, 1144194, 3285, 3475, 3150], ["20260224", 3350, 522757, 3460, 3460, 3310], ["20260225", 3170, 692945, 3340, 3470, 3140], ["20260226", 3115, 359983, 3220, 3220, 3080], ["20260227", 3090, 353573, 3175, 3250, 3040], ["20260303", 3120, 1425667, 3350, 3450, 3100], ["20260304", 2700, 1247101, 3265, 3390, 2520], ["20260305", 2940, 384628, 2760, 3000, 2625], ["20260306", 3110, 579713, 3000, 3145, 2985], ["20260309", 2915, 323086, 3150, 3170, 2845], ["20260310", 2860, 276550, 2900, 2955, 2780], ["20260311", 3010, 338193, 2865, 3095, 2815], ["20260312", 2885, 339563, 3015, 3080, 2830], ["20260313", 3055, 308797, 2885, 3090, 2770], ["20260316", 2980, 279485, 3040, 3070, 2945], ["20260317", 2910, 167057, 2980, 2995, 2905], ["20260318", 2880, 212232, 2910, 2955, 2860], ["20260319", 2800, 165902, 2890, 2900, 2790], ["20260320", 2775, 185234, 2775, 2830, 2745], ["20260323", 2675, 145025, 2775, 2775, 2665], ["20260324", 2725, 121913, 2740, 2775, 2675], ["20260325", 2835, 89936, 2705, 2855, 2705], ["20260326", 2730, 100539, 2835, 2835, 2705], ["20260327", 2640, 158801, 2710, 2740, 2590], ["20260330", 2600, 68265, 2525, 2610, 2485], ["20260331", 2615, 139177, 2600, 2695, 2500], ["20260401", 2780, 174238, 2615, 2785, 2600], ["20260402", 2675, 175203, 2800, 2840, 2640], ["20260403", 2790, 95472, 2680, 2820, 2680], ["20260406", 2710, 98001, 2795, 2795, 2640], ["20260407", 2625, 69071, 2685, 2720, 2620], ["20260408", 2655, 101668, 2630, 2720, 2625], ["20260409", 2705, 105572, 2655, 2750, 2605], ["20260410", 2730, 175064, 2710, 2800, 2685], ["20260413", 2665, 147474, 2740, 2740, 2605], ["20260414", 2665, 136174, 2735, 2735, 2635], ["20260415", 2690, 178556, 2665, 2735, 2660], ["20260416", 2750, 215094, 2715, 2790, 2645], ["20260417", 2770, 216679, 2775, 2840, 2680], ["20260420", 2785, 207250, 2770, 2845, 2715], ["20260421", 2705, 266239, 2805, 2810, 2675], ["20260422", 2760, 693175, 2710, 2925, 2680], ["20260423", 2675, 293640, 2780, 2780, 2635], ["20260424", 2710, 156357, 2665, 2720, 2630], ["20260427", 2710, 118368, 2710, 2750, 2695], ["20260428", 3145, 7177396, 2940, 3520, 2940], ["20260429", 3175, 1560912, 3145, 3365, 3020], ["20260430", 3000, 602992, 3175, 3185, 3000], ["20260504", 2955, 550029, 2990, 3055, 2895], ["20260506", 2875, 394585, 2955, 3000, 2835], ["20260507", 2710, 436615, 2840, 2865, 2680], ["20260508", 2675, 195424, 2710, 2745, 2662], ["20260511", 2630, 290753, 2675, 2705, 2560], ["20260512", 2490, 339946, 2660, 2660, 2455], ["20260513", 2515, 241253, 2490, 2570, 2460], ["20260514", 2435, 158060, 2515, 2590, 2435], ["20260515", 2310, 300736, 2430, 2430, 2250], ["20260518", 2200, 420787, 2290, 2340, 2050], ["20260519", 2180, 113132, 2210, 2300, 2170], ["20260520", 2105, 101165, 2210, 2220, 2075], ["20260521", 2035, 188604, 2110, 2210, 2000], ["20260522", 2190, 150978, 2035, 2195, 2035], ["20260526", 2095, 207865, 2190, 2195, 2065], ["20260527", 1914, 382189, 2080, 2110, 1907], ["20260528", 1910, 247422, 1922, 1955, 1850], ["20260529", 1871, 201245, 1920, 1950, 1825], ["20260601", 1748, 225152, 1861, 1871, 1731], ["20260602", 1820, 371786, 1755, 2200, 1727], ["20260604", 1793, 51866, 1820, 1858, 1784], ["20260605", 1688, 133334, 1793, 1794, 1684], ["20260608", 1587, 80304, 1582, 1638, 1551], ["20260609", 1617, 84628, 1552, 1670, 1552], ["20260610", 1634, 109298, 1617, 1680, 1567], ["20260611", 1760, 121098, 1635, 1760, 1629], ["20260612", 1712, 75539, 1700, 1801, 1700], ["20260615", 1702, 61487, 1690, 1770, 1690], ["20260616", 1820, 203587, 1702, 1895, 1702], ["20260617", 1833, 72640, 1820, 1858, 1767], ["20260618", 1690, 127649, 1845, 1845, 1666], ["20260619", 1551, 84371, 1690, 1716, 1536], ["20260622", 1466, 169683, 1551, 1601, 1430], ["20260623", 1330, 159332, 1466, 1466, 1330], ["20260624", 1310, 142931, 1330, 1345, 1269], ["20260625", 1292, 66349, 1310, 1349, 1270], ["20260626", 1212, 165672, 1293, 1302, 1165], ["20260629", 1285, 145688, 1212, 1300, 1181], ["20260630", 1332, 97305, 1285, 1349, 1284], ["20260701", 1337, 39731, 1332, 1350, 1285], ["20260702", 1280, 130751, 1326, 1366, 1267], ["20260703", 1298, 58168, 1280, 1300, 1237], ["20260706", 1400, 283794, 1298, 1421, 1298], ["20260707", 1385, 86782, 1328, 1396, 1246], ["20260708", 1127, 197494, 1390, 1390, 1127], ["20260709", 1194, 286917, 1131, 1299, 1131], ["20260710", 1238, 67337, 1194, 1253, 1194], ["20260713", 1210, 132936, 1238, 1280, 1208], ["20260714", 1196, 188571, 1189, 1214, 1147], ["20260715", 1291, 88297, 1186, 1315, 1186], ["20260716", 1314, 34838, 1291, 1329, 1266], ["20260720", 1294, 68191, 1299, 1317, 1215], ["20260721", 1513, 3036164, 1292, 1682, 1290], ["20260722", 1425, 510402, 1483, 1540, 1425], ["20260723", 1445, 152952, 1425, 1474, 1378], ["20260724", 1440, 119549, 1428, 1453, 1380], ["20260727", 1371, 86620, 1440, 1454, 1365], ["20260728", 1316, 111307, 1364, 1364, 1255], ["20260729", 1208, 113650, 1316, 1385, 1181], ["20260730", 1202, 90387, 1208, 1258, 1173], ["20260731", 1271, 40431, 1204, 1317, 1204], ["20260803", 1318, 49607, 1230, 1345, 1230], ["20260804", 1389, 102796, 1261, 1420, 1261], ["20260805", 1400, 38498, 1435, 1435, 1368], ["20260806", 1370, 76336, 1388, 1399, 1334], ["20260807", 1370, 54461, 1438, 1438, 1338], ["20260810", 1415, 55354, 1370, 1424, 1370], ["20260811", 1488, 73084, 1436, 1488, 1394], ["20260812", 1494, 49147, 1488, 1520, 1401], ["20260813", 1470, 63256, 1497, 1543, 1452], ["20260814", 1489, 38540, 1514, 1517, 1427], ["20260818", 1405, 54235, 1448, 1470, 1371], ["20260819", 1341, 64481, 1405, 1441, 1331], ["20260820", 1365, 30093, 1471, 1471, 1327], ["20260821", 1276, 94508, 1405, 1405, 1275], ["20260824", 1249, 67517, 1250, 1309, 1202], ["20260825", 1289, 94737, 1249, 1295, 1200], ["20260826", 1285, 26284, 1306, 1317, 1255], ["20260827", 1284, 51346, 1275, 1332, 1243], ["20260828", 1304, 57993, 1310, 1358, 1285], ["20260831", 1331, 113334, 1304, 1350, 1269], ["20260901", 1315, 55144, 1362, 1362, 1297], ["20260902", 1299, 51573, 1328, 1328, 1250], ["20260903", 1259, 65848, 1291, 1330, 1237], ["20260904", 1265, 47087, 1275, 1299, 1247], ["20260907", 1310, 221739, 1302, 1431, 1270], ["20260908", 1443, 281067, 1313, 1470, 1313], ["20260909", 1474, 158307, 1480, 1497, 1415], ["20260910", 1450, 132937, 1462, 1462, 1382], ["20260911", 1460, 115371, 1445, 1473, 1390], ["20260914", 1473, 87533, 1500, 1500, 1401], ["20260915", 1414, 175475, 1473, 1500, 1398], ["20260916", 1460, 39461, 1415, 1472, 1405], ["20260917", 1430, 85078, 1471, 1499, 1410], ["20260918", 1487, 89905, 1443, 1510, 1443], ["20260921", 1491, 136763, 1500, 1541, 1452], ["20260922", 1464, 44103, 1491, 1532, 1442], ["20260923", 1458, 36451, 1510, 1510, 1440], ["20260928", 1429, 40287, 1509, 1509, 1422], ["20260929", 1427, 35779, 1453, 1453, 1401], ["20260930", 1403, 48289, 1415, 1470, 1396], ["20261001", 1425, 52830, 1400, 1434, 1328], ["20261002", 1429, 28722, 1456, 1457, 1401], ["20261006", 1408, 58168, 1421, 1428, 1387], ["20261007", 1409, 151264, 1409, 1450, 1385], ["20261008", 1429, 17418, 1422, 1430, 1373], ["20261012", 1459, 653874, 1409, 1497, 1390], ["20261013", 1558, 1286570, 1468, 1580, 1403], ["20261014", 1531, 652489, 1580, 1600, 1470], ["20261015", 1432, 188798, 1520, 1520, 1420]], "breaks": [{"date": "20200907", "prev_date": "20200904", "price_ratio": 1.6883, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/3"}, {"date": "20250926", "prev_date": "20250925", "price_ratio": 4.8512, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}], "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/215090.json", "page_url": "https://aikstockdata.com/s/215090", "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"}