{"schema_version": "1.0", "@type": "Dataset", "code": "258830", "name_ko": "세종메디칼", "name": "세종메디칼(258830) 일별 시세(종가·거래량·시가·고가·저가) 1655일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1655, "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", 7570, 22087, 7550, 7600, 7510], ["20200103", 7610, 19297, 7520, 7640, 7510], ["20200106", 7440, 27949, 7600, 7600, 7400], ["20200107", 7500, 24583, 7440, 7580, 7400], ["20200108", 7270, 52653, 7490, 7490, 7150], ["20200109", 7350, 32597, 7290, 7440, 7280], ["20200110", 7870, 161664, 7400, 8100, 7240], ["20200113", 7990, 54994, 7870, 8050, 7660], ["20200114", 8070, 65000, 8040, 8200, 7870], ["20200115", 8100, 56240, 8070, 8300, 8020], ["20200116", 8030, 23705, 8060, 8070, 7910], ["20200117", 8110, 22640, 8090, 8170, 7990], ["20200120", 8000, 38307, 8010, 8100, 7860], ["20200121", 7890, 19546, 7980, 7990, 7810], ["20200122", 8120, 31069, 7890, 8190, 7770], ["20200123", 7980, 36580, 8120, 8170, 7970], ["20200128", 7830, 27324, 7900, 7900, 7610], ["20200129", 8170, 78793, 7900, 8180, 7740], ["20200130", 7850, 50741, 8170, 8200, 7750], ["20200131", 7880, 96024, 7830, 8200, 7800], ["20200203", 7860, 32204, 7760, 7930, 7650], ["20200204", 7960, 22625, 7800, 8020, 7800], ["20200205", 8110, 41135, 8020, 8170, 7890], ["20200206", 8190, 56729, 8170, 8380, 8090], ["20200207", 8310, 63718, 8160, 8330, 8110], ["20200210", 8300, 27826, 8320, 8380, 8180], ["20200211", 8240, 37324, 8240, 8350, 8150], ["20200212", 8270, 22533, 8280, 8280, 8140], ["20200213", 8180, 24398, 8250, 8340, 8110], ["20200214", 8430, 85275, 8220, 8590, 8130], ["20200217", 8530, 74027, 8430, 8600, 8330], ["20200218", 8230, 54748, 8460, 8530, 8230], ["20200219", 8240, 25465, 8230, 8340, 8090], ["20200220", 8170, 20821, 8280, 8290, 8050], ["20200221", 7740, 56416, 8090, 8140, 7740], ["20200224", 7440, 57910, 7520, 7700, 7340], ["20200225", 7530, 22169, 7310, 7530, 7300], ["20200226", 7410, 52891, 7520, 7520, 7300], ["20200227", 7100, 63741, 7480, 7480, 7090], ["20200228", 6600, 62245, 6920, 6980, 6580], ["20200302", 6800, 27149, 6700, 6820, 6600], ["20200303", 7070, 23054, 6950, 7130, 6940], ["20200304", 7240, 18691, 7000, 7300, 6930], ["20200305", 7370, 28643, 7240, 7450, 7210], ["20200306", 7330, 42669, 7360, 7510, 7260], ["20200309", 7150, 17978, 7320, 7320, 7080], ["20200310", 7060, 22100, 6930, 7060, 6920], ["20200311", 6680, 39651, 7060, 7190, 6670], ["20200312", 6150, 46494, 6610, 6750, 6120], ["20200313", 5590, 78948, 5700, 5920, 5190], ["20200316", 5610, 26704, 5590, 5930, 5320], ["20200317", 5430, 41523, 5300, 5590, 5100], ["20200318", 5330, 27420, 5350, 5700, 5270], ["20200319", 4480, 87182, 5270, 5580, 4480], ["20200320", 4800, 70882, 4480, 4830, 4480], ["20200323", 4635, 30633, 4480, 4785, 4450], ["20200324", 4965, 28870, 4665, 5090, 4665], ["20200325", 5790, 194058, 5340, 6250, 5120], ["20200326", 5740, 85621, 5880, 6180, 5610], ["20200327", 5760, 75303, 5840, 6020, 5510], ["20200330", 5900, 72344, 5750, 5950, 5610], ["20200331", 6050, 92059, 6080, 6300, 5850], ["20200401", 5790, 60846, 5970, 6100, 5600], ["20200402", 5920, 19298, 5750, 5920, 5600], ["20200403", 6180, 73011, 5990, 6280, 5950], ["20200406", 6550, 62867, 6200, 6600, 6190], ["20200407", 6640, 53040, 6580, 6700, 6400], ["20200408", 7290, 550324, 6780, 7680, 6550], ["20200409", 7200, 109196, 7290, 7500, 7070], ["20200410", 7050, 74461, 7200, 7280, 6570], ["20200413", 7000, 49214, 7050, 7160, 6850], ["20200414", 6990, 29201, 6930, 7150, 6920], ["20200416", 7030, 17998, 7000, 7040, 6800], ["20200417", 7270, 52678, 7090, 7290, 7020], ["20200420", 7370, 33073, 7280, 7380, 7200], ["20200421", 7120, 66908, 7370, 7400, 6700], ["20200422", 7130, 24467, 7040, 7190, 6910], ["20200423", 7120, 35515, 7180, 7260, 7000], ["20200424", 6920, 35524, 7130, 7130, 6890], ["20200427", 7150, 25791, 6930, 7190, 6930], ["20200428", 7150, 10446, 7270, 7270, 6970], ["20200429", 7280, 32918, 7150, 7370, 7110], ["20200504", 7200, 14124, 7200, 7400, 7190], ["20200506", 7270, 21133, 7270, 7380, 7130], ["20200507", 7360, 24834, 7250, 7360, 7210], ["20200508", 7830, 93751, 7420, 7830, 7400], ["20200511", 7630, 39085, 7850, 7890, 7610], ["20200512", 7520, 29136, 7640, 7700, 7420], ["20200513", 8200, 222183, 7380, 8230, 7320], ["20200514", 8160, 91443, 8270, 8360, 8050], ["20200515", 8030, 46037, 8050, 8160, 7920], ["20200518", 7900, 67151, 8030, 8100, 7730], ["20200519", 7870, 25322, 8000, 8090, 7850], ["20200520", 7880, 17323, 7980, 7990, 7810], ["20200521", 7920, 20481, 7880, 7970, 7820], ["20200522", 7670, 86024, 7960, 8090, 7650], ["20200525", 7520, 82107, 7670, 7700, 7390], ["20200526", 7630, 49901, 7550, 7660, 7500], ["20200527", 7480, 39708, 7640, 7660, 7480], ["20200528", 7210, 69708, 7670, 7670, 7170], ["20200529", 7250, 14349, 7290, 7330, 7200], ["20200601", 7430, 23372, 7460, 7460, 7320], ["20200602", 7730, 92142, 7490, 7830, 7440], ["20200603", 7710, 31286, 7810, 7810, 7600], ["20200604", 7790, 28675, 7710, 7790, 7640], ["20200605", 7840, 26314, 7790, 7860, 7710], ["20200608", 7790, 30494, 7890, 7890, 7760], ["20200609", 7640, 28203, 7790, 7850, 7580], ["20200610", 7570, 18830, 7780, 7780, 7520], ["20200611", 7460, 23195, 7670, 7690, 7460], ["20200612", 7320, 29438, 7260, 7380, 7080], ["20200615", 7000, 54656, 7260, 7370, 6830], ["20200616", 7340, 38836, 7000, 7340, 7000], ["20200617", 7780, 57397, 7330, 7840, 7150], ["20200618", 7630, 16023, 7670, 7830, 7510], ["20200619", 7630, 35668, 7640, 7870, 7600], ["20200622", 7520, 20881, 7640, 7790, 7420], ["20200623", 7540, 20622, 7520, 7770, 7520], ["20200624", 7510, 28123, 7600, 7770, 7510], ["20200625", 7770, 51935, 7420, 7930, 7420], ["20200626", 7830, 51261, 7780, 7900, 7590], ["20200629", 10150, 3058179, 8120, 10150, 8120], ["20200630", 9460, 2450969, 11250, 11450, 9260], ["20200701", 9940, 1376102, 9860, 10150, 9400], ["20200702", 9840, 637149, 10000, 10100, 9560], ["20200703", 9630, 238286, 9650, 9700, 9400], ["20200706", 9690, 182384, 9580, 9800, 9420], ["20200707", 10200, 267748, 9700, 10200, 9470], ["20200708", 9850, 259217, 10000, 10200, 9850], ["20200709", 9610, 120953, 9800, 9800, 9580], ["20200710", 9770, 700396, 9620, 10550, 9500], ["20200713", 10450, 491341, 9790, 10600, 9790], ["20200714", 11600, 7016270, 11450, 13550, 11400], ["20200715", 11000, 836317, 11750, 11800, 10800], ["20200716", 11400, 529470, 10950, 11400, 10700], ["20200717", 11450, 401832, 11150, 11700, 11150], ["20200720", 11650, 214952, 11400, 11650, 11000], ["20200721", 12250, 457317, 11600, 12400, 11350], ["20200722", 12000, 181618, 12150, 12350, 11950], ["20200723", 11600, 157132, 11950, 12100, 11450], ["20200724", 11450, 179749, 11350, 11600, 11000], ["20200727", 11950, 205923, 11450, 12100, 11200], ["20200728", 13650, 5139634, 12200, 15500, 12200], ["20200729", 13000, 611784, 13550, 13600, 12800], ["20200730", 14500, 2803291, 13100, 15600, 13100], ["20200731", 14100, 397877, 14400, 14800, 14000], ["20200803", 14000, 410949, 14150, 14950, 13900], ["20200804", 14450, 421811, 13950, 14750, 13850], ["20200805", 14100, 180872, 14200, 14500, 13800], ["20200806", 13700, 211908, 14100, 14500, 13600], ["20200807", 13450, 193785, 13700, 14000, 13050], ["20200810", 14700, 238156, 13450, 14700, 13250], ["20200811", 14250, 136565, 14700, 15150, 14100], ["20200812", 14000, 91644, 14450, 14450, 13450], ["20200813", 13600, 120287, 14000, 14150, 13350], ["20200814", 14150, 525584, 13600, 15650, 13400], ["20200818", 13500, 169614, 14300, 14600, 13350], ["20200819", 12750, 232686, 13600, 14000, 12450], ["20200820", 12500, 99110, 12900, 12900, 11950], ["20200821", 12800, 71521, 12450, 12850, 11950], ["20200824", 13200, 53165, 12800, 13350, 12500], ["20200825", 13400, 115531, 13250, 14050, 13200], ["20200826", 13450, 80047, 13400, 13550, 12950], ["20200827", 13150, 43641, 13300, 13500, 12950], ["20200828", 15050, 771641, 13200, 15500, 13100], ["20200831", 15900, 1457176, 16550, 17900, 15250], ["20200901", 17450, 2766891, 16300, 20200, 16100], ["20200902", 16950, 273566, 17450, 17450, 16500], ["20200903", 18200, 751282, 16900, 18550, 16650], ["20200904", 18100, 352565, 16950, 18300, 16600], ["20200907", 17200, 228338, 17950, 18000, 17200], ["20200908", 16450, 130720, 17200, 17300, 16350], ["20200909", 16250, 92691, 16100, 16650, 15900], ["20200910", 16250, 81346, 16200, 16600, 15850], ["20200911", 15900, 61225, 16200, 16400, 15500], ["20200914", 16150, 49513, 15900, 16200, 15600], ["20200915", 16100, 44833, 16150, 16200, 15750], ["20200916", 15800, 466351, 16250, 17750, 15650], ["20200917", 15000, 146256, 15900, 15900, 14700], ["20200918", 15100, 44229, 15000, 15250, 14650], ["20200921", 13450, 275626, 14850, 15050, 13300], ["20200922", 13400, 101147, 13550, 13600, 12800], ["20200923", 13400, 111591, 13800, 13800, 12500], ["20200924", 12200, 289974, 13000, 14250, 12200], ["20200925", 12500, 103577, 12700, 12900, 12200], ["20200928", 12900, 27651, 12600, 13000, 12600], ["20200929", 13150, 30030, 13050, 13150, 12800], ["20201005", 13350, 33701, 13150, 13500, 12700], ["20201006", 13350, 53468, 13250, 13550, 13050], ["20201007", 13500, 33228, 13100, 13600, 13050], ["20201008", 13400, 33570, 13450, 13550, 13200], ["20201012", 13250, 30053, 13450, 13450, 13050], ["20201013", 13400, 27740, 13500, 13600, 13250], ["20201014", 13050, 66072, 13250, 13700, 12800], ["20201015", 12500, 41924, 13250, 13250, 12450], ["20201016", 12350, 45967, 12350, 12550, 12000], ["20201019", 12050, 17278, 12150, 12500, 12000], ["20201020", 11800, 49209, 11800, 12250, 11300], ["20201021", 11750, 74915, 11800, 12600, 11500], ["20201022", 11650, 40398, 11750, 11850, 11400], ["20201023", 11200, 67712, 11750, 11750, 10700], ["20201026", 10450, 54126, 11100, 11350, 10450], ["20201027", 11100, 1209897, 10300, 13450, 10100], ["20201028", 11350, 212222, 10850, 11600, 10800], ["20201029", 11200, 51138, 11000, 11400, 10950], ["20201030", 10800, 48854, 11200, 11500, 10800], ["20201102", 11050, 43565, 10800, 11250, 10700], ["20201103", 11200, 51291, 11000, 11500, 11000], ["20201104", 11700, 95619, 11350, 11950, 11250], ["20201105", 12350, 136429, 12200, 12750, 12000], ["20201106", 11600, 108172, 12550, 12550, 11500], ["20201109", 11750, 37351, 11650, 11850, 11600], ["20201110", 12050, 541386, 11750, 13850, 11300], ["20201111", 11650, 84209, 12100, 12150, 11650], ["20201112", 11650, 63301, 11700, 11900, 11550], ["20201113", 11600, 51630, 11550, 11700, 11350], ["20201116", 11550, 48164, 11550, 11800, 11500], ["20201117", 11050, 38880, 11500, 11650, 11050], ["20201118", 11200, 37131, 11100, 11250, 10950], ["20201119", 11300, 29996, 11400, 11500, 11200], ["20201120", 11800, 58600, 11250, 11850, 11250], ["20201123", 11450, 41002, 11700, 11800, 11400], ["20201124", 11250, 41767, 11550, 11600, 11050], ["20201125", 11100, 40496, 11350, 11400, 10900], ["20201126", 11200, 30108, 11100, 11350, 10950], ["20201127", 11100, 29980, 11100, 11300, 11000], ["20201130", 11300, 32544, 11200, 11500, 11100], ["20201201", 11700, 124538, 11450, 12000, 11400], ["20201202", 11500, 54865, 11800, 11850, 11400], ["20201203", 12050, 510952, 11550, 12850, 11350], ["20201204", 12700, 614428, 12000, 13600, 11750], ["20201207", 12850, 197212, 12600, 12950, 12300], ["20201208", 13450, 885116, 12850, 14200, 12850], ["20201209", 12700, 254181, 13450, 13850, 12650], ["20201210", 13200, 572323, 12750, 14000, 12750], ["20201211", 14800, 522046, 13250, 14800, 13100], ["20201214", 15500, 830355, 14550, 16250, 14250], ["20201215", 14950, 180873, 15550, 15650, 14850], ["20201216", 15800, 644857, 14900, 17200, 14700], ["20201217", 15750, 166709, 15800, 16150, 15450], ["20201218", 15200, 181510, 15750, 16400, 15000], ["20201221", 14200, 223243, 15050, 15300, 14150], ["20201222", 14050, 122198, 14350, 14650, 13600], ["20201223", 13600, 75699, 14050, 14250, 13500], ["20201224", 14000, 59125, 13550, 14200, 13550], ["20201228", 13400, 83041, 13950, 13950, 13300], ["20201229", 13350, 95581, 13500, 13900, 13150], ["20201230", 13650, 69526, 13500, 14150, 13100], ["20210104", 13150, 92234, 13700, 13750, 13100], ["20210105", 12700, 160682, 13150, 13150, 12450], ["20210106", 12950, 81302, 12700, 13150, 12650], ["20210107", 14200, 469325, 13000, 15100, 12900], ["20210108", 13400, 108871, 14200, 14200, 13400], ["20210111", 12650, 70503, 13500, 13700, 12650], ["20210112", 12650, 49039, 12550, 13150, 12450], ["20210113", 12750, 74016, 12650, 13250, 12600], ["20210114", 12800, 46897, 12900, 13000, 12600], ["20210115", 12450, 38455, 12950, 12950, 12350], ["20210118", 11550, 64019, 12300, 12300, 11550], ["20210119", 12350, 60338, 11550, 12350, 11350], ["20210120", 12150, 51685, 12500, 12500, 12000], ["20210121", 12300, 79829, 12350, 12650, 12000], ["20210122", 12250, 51480, 12450, 12650, 12100], ["20210125", 13150, 113705, 12150, 13350, 12050], ["20210126", 12800, 309093, 13250, 14200, 12650], ["20210127", 13750, 176686, 13050, 13900, 12750], ["20210128", 13550, 709621, 13350, 14600, 13300], ["20210129", 12500, 145827, 13550, 13750, 11850], ["20210201", 12450, 64087, 12300, 12600, 12000], ["20210202", 12750, 121579, 12450, 12900, 12250], ["20210203", 12600, 154738, 13000, 13250, 12350], ["20210204", 12250, 87470, 12650, 12750, 12000], ["20210205", 12250, 62882, 12250, 12300, 11950], ["20210208", 12000, 83533, 12300, 12450, 12000], ["20210209", 11700, 47649, 11850, 12100, 11650], ["20210210", 11700, 26817, 11750, 11900, 11600], ["20210215", 12250, 52890, 11750, 12300, 11700], ["20210216", 12250, 75109, 12600, 12650, 12050], ["20210217", 12650, 82656, 12400, 12750, 12150], ["20210218", 12300, 116424, 12850, 13150, 12100], ["20210219", 12400, 110191, 12300, 13050, 12200], ["20210222", 12450, 107834, 12600, 12950, 12250], ["20210223", 12500, 61903, 12250, 12700, 12150], ["20210224", 11550, 78501, 12600, 12600, 11550], ["20210225", 11700, 58221, 11750, 11900, 11450], ["20210226", 10800, 156684, 11600, 11600, 10800], ["20210302", 10850, 42378, 11000, 11000, 10650], ["20210303", 10900, 40034, 10700, 11100, 10700], ["20210304", 10650, 47430, 10700, 10900, 10550], ["20210305", 10200, 88332, 10450, 10500, 10000], ["20210308", 9950, 69598, 10150, 10350, 9730], ["20210309", 9750, 51358, 9840, 10100, 9510], ["20210310", 9450, 55252, 9750, 9960, 9380], ["20210311", 9630, 16300, 9640, 9720, 9460], ["20210312", 10050, 33860, 9780, 10200, 9750], ["20210315", 10000, 12758, 10050, 10100, 9910], ["20210316", 10200, 40558, 10000, 10300, 9900], ["20210317", 10450, 32223, 10250, 10650, 10150], ["20210318", 10750, 40862, 10550, 10900, 10550], ["20210319", 10600, 20547, 10700, 10700, 10450], ["20210322", 10300, 36223, 10600, 10600, 10300], ["20210323", 10650, 49439, 10300, 10700, 10050], ["20210324", 10250, 57658, 10800, 10850, 10250], ["20210325", 10500, 38287, 10250, 10600, 10100], ["20210326", 10600, 15637, 10500, 10600, 10450], ["20210329", 10300, 23916, 10750, 10750, 10200], ["20210330", 10800, 58223, 10350, 10950, 10300], ["20210331", 10750, 25663, 10800, 10900, 10500], ["20210401", 10550, 15864, 10750, 10750, 10400], ["20210402", 10900, 62329, 10500, 10950, 10450], ["20210405", 10900, 47141, 10950, 11050, 10700], ["20210406", 10700, 17484, 10950, 10950, 10550], ["20210407", 11050, 98789, 10600, 11050, 10500], ["20210408", 10900, 32679, 11050, 11050, 10750], ["20210409", 10850, 56763, 10850, 11150, 10750], ["20210412", 11350, 128273, 11100, 11400, 10850], ["20210413", 11300, 63566, 11350, 11500, 11150], ["20210414", 11300, 37333, 11350, 11450, 11000], ["20210415", 11600, 119388, 11200, 11750, 11100], ["20210416", 11300, 27838, 11600, 11750, 11250], ["20210419", 11350, 17729, 11400, 11450, 11200], ["20210420", 11350, 19887, 11250, 11450, 11250], ["20210421", 11150, 31155, 11450, 11450, 10950], ["20210422", 11500, 38024, 11150, 11500, 11150], ["20210423", 11300, 27099, 11450, 11500, 11250], ["20210426", 11350, 20208, 11400, 11500, 11200], ["20210427", 11400, 131442, 11350, 11700, 11200], ["20210428", 11000, 127977, 11400, 11400, 10750], ["20210429", 11050, 44529, 11000, 11250, 10900], ["20210430", 10700, 74046, 11050, 11300, 10600], ["20210503", 11100, 70152, 10700, 11400, 10500], ["20210504", 10900, 39303, 10900, 11100, 10700], ["20210506", 10700, 17257, 10900, 11000, 10700], ["20210507", 10800, 11802, 10800, 10900, 10700], ["20210510", 10500, 66296, 10850, 10900, 10500], ["20210511", 10550, 23712, 10550, 10650, 10450], ["20210512", 10450, 19780, 10500, 10700, 10250], ["20210513", 10300, 23162, 10300, 10500, 10200], ["20210514", 10150, 9629, 10300, 10600, 10150], ["20210517", 10200, 17031, 10250, 10600, 10200], ["20210518", 10350, 14490, 10200, 10600, 10100], ["20210520", 10550, 15983, 10350, 10700, 10350], ["20210521", 10400, 14559, 10700, 10750, 10400], ["20210524", 10500, 18879, 10350, 10750, 10350], ["20210525", 10700, 11019, 10500, 10800, 10500], ["20210526", 10850, 17298, 10700, 10900, 10550], ["20210527", 10850, 22339, 10750, 10950, 10550], ["20210528", 10400, 66130, 10850, 11000, 10400], ["20210531", 10600, 28640, 10450, 10700, 10350], ["20210601", 10700, 9555, 10800, 10800, 10600], ["20210602", 10650, 12696, 10700, 10700, 10500], ["20210603", 10500, 24249, 10600, 10700, 10400], ["20210604", 10600, 5926, 10500, 10650, 10450], ["20210607", 10350, 36921, 10600, 10600, 10300], ["20210608", 10250, 22476, 10350, 10400, 10200], ["20210609", 10200, 14396, 10250, 10350, 10200], ["20210610", 10100, 18210, 10150, 10350, 10100], ["20210611", 10200, 9353, 10200, 10250, 10050], ["20210614", 10400, 11565, 10250, 10400, 10200], ["20210615", 10150, 13110, 10400, 10400, 10150], ["20210616", 10300, 8700, 10150, 10300, 10100], ["20210617", 10250, 8766, 10300, 10300, 10150], ["20210618", 10000, 83337, 10350, 10350, 9980], ["20210621", 10100, 19462, 10000, 10200, 9970], ["20210622", 10100, 45928, 10200, 10200, 10000], ["20210623", 10100, 15809, 10100, 10350, 10100], ["20210624", 9970, 18594, 10100, 10200, 9970], ["20210625", 10000, 18586, 9980, 10100, 9950], ["20210628", 10050, 11775, 10050, 10050, 9950], ["20210629", 10000, 9242, 10050, 10050, 9970], ["20210630", 10050, 18771, 10000, 10150, 9960], ["20210701", 10100, 10688, 10050, 10150, 9990], ["20210702", 10100, 10236, 10100, 10150, 9980], ["20210705", 10250, 37541, 10100, 10300, 9990], ["20210706", 10250, 17083, 10250, 10300, 10100], ["20210707", 10100, 120889, 10250, 10500, 10100], ["20210708", 9970, 53644, 10100, 10400, 9970], ["20210709", 9870, 49212, 9970, 10050, 9800], ["20210712", 9940, 14653, 9820, 9990, 9790], ["20210713", 10050, 17416, 9940, 10100, 9940], ["20210714", 10400, 113977, 10000, 10550, 10000], ["20210715", 10300, 26435, 10400, 10450, 10200], ["20210716", 10450, 26784, 10300, 10550, 10100], ["20210719", 10200, 16971, 10550, 10600, 10150], ["20210720", 10100, 32983, 10050, 10200, 10000], ["20210721", 10150, 46526, 10100, 10450, 10000], ["20210722", 10350, 40323, 10150, 10450, 10100], ["20210723", 13450, 3666774, 10300, 13450, 10300], ["20210726", 17450, 205391, 17450, 17450, 17450], ["20210727", 22650, 1087297, 22650, 22650, 22200], ["20210728", 24500, 5380284, 25900, 28350, 23100], ["20210729", 24500, 1421811, 25200, 26500, 22550], ["20210730", 28800, 2759602, 25150, 29700, 25050], ["20210802", 29600, 1177902, 27550, 31200, 26950], ["20210803", 29750, 408624, 29150, 30850, 28750], ["20210804", 29650, 216930, 29150, 30050, 29050], ["20210805", 29900, 265745, 29650, 30050, 28200], ["20210806", 31100, 542732, 30800, 34600, 30300], ["20210809", 31000, 132372, 30850, 31200, 29600], ["20210810", 29750, 97731, 30550, 31550, 29750], ["20210811", 29600, 109820, 30450, 30450, 28300], ["20210812", 30000, 92299, 29000, 30100, 29000], ["20210813", 31400, 143513, 29650, 31400, 28200], ["20210817", 32300, 186172, 33300, 33300, 30000], ["20210818", 32500, 96575, 32000, 33200, 31400], ["20210819", 29900, 264505, 32750, 33600, 28500], ["20210820", 29500, 191700, 29850, 30850, 28150], ["20210823", 33450, 549731, 30050, 33900, 29500], ["20210824", 31500, 310995, 33100, 33300, 29850], ["20210825", 33100, 279650, 31050, 33850, 30500], ["20210826", 32100, 559548, 34500, 36300, 32050], ["20210827", 32300, 102494, 32150, 32800, 31000], ["20210830", 33000, 112878, 31950, 33350, 31100], ["20210831", 32550, 88947, 33000, 33200, 31850], ["20210901", 31600, 137067, 32550, 33000, 31150], ["20210902", 31950, 91016, 31600, 32500, 30900], ["20210903", 31400, 92354, 31750, 33000, 31250], ["20210906", 29950, 130082, 31400, 31400, 29950], ["20210907", 30400, 274632, 29700, 32800, 29450], ["20210908", 29650, 77971, 29650, 30500, 29550], ["20210909", 30000, 42346, 29650, 30200, 29450], ["20210910", 29500, 86539, 29700, 30050, 28950], ["20210913", 29550, 58453, 29550, 30400, 29200], ["20210914", 29650, 217384, 29550, 32500, 29550], ["20210915", 29650, 67279, 29400, 30050, 28800], ["20210916", 29250, 37995, 29650, 29800, 28950], ["20210917", 29250, 44512, 29350, 29800, 29050], ["20210923", 29650, 58790, 28600, 30000, 28600], ["20210924", 31300, 140165, 29750, 31850, 29750], ["20210927", 32750, 162690, 31900, 32950, 30700], ["20210928", 33550, 165589, 32750, 34000, 31550], ["20210929", 34550, 206379, 33550, 35000, 32350], ["20210930", 34000, 218661, 35300, 36450, 32750], ["20211001", 35000, 643134, 34000, 37850, 33100], ["20211005", 35000, 0, 0, 0, 0], ["20211006", 35000, 0, 0, 0, 0], ["20211007", 35000, 0, 0, 0, 0], ["20211008", 35000, 0, 0, 0, 0], ["20211012", 35000, 0, 0, 0, 0], ["20211013", 35000, 0, 0, 0, 0], ["20211014", 35000, 0, 0, 0, 0], ["20211015", 35000, 0, 0, 0, 0], ["20211018", 35000, 0, 0, 0, 0], ["20211019", 35000, 0, 0, 0, 0], ["20211020", 6600, 3996616, 7990, 8420, 6350], ["20211021", 7010, 1378417, 6950, 7150, 6560], ["20211022", 7500, 2766923, 6940, 7800, 6930], ["20211025", 7840, 2039895, 7850, 8190, 7600], ["20211026", 7560, 8176322, 7940, 8450, 6510], ["20211027", 5300, 45353011, 8300, 8760, 5300], ["20211028", 4140, 43715831, 4805, 5250, 3845], ["20211029", 4115, 19163359, 4250, 4335, 4020], ["20211101", 3825, 8105344, 4025, 4060, 3790], ["20211102", 4970, 73397313, 3945, 4970, 3940], ["20211103", 5290, 54564445, 5130, 5850, 5020], ["20211104", 4945, 11366880, 5260, 5340, 4860], ["20211105", 4895, 24296910, 4795, 5370, 4450], ["20211108", 5090, 27668430, 4875, 5430, 4660], ["20211109", 4985, 7144393, 5010, 5260, 4950], ["20211110", 4645, 5071893, 4930, 4980, 4645], ["20211111", 4675, 7563785, 4520, 4940, 4410], ["20211112", 4550, 4389514, 4720, 4875, 4550], ["20211115", 4665, 6184035, 4550, 4820, 4460], ["20211116", 4625, 2882777, 4650, 4680, 4540], ["20211117", 4390, 3188518, 4595, 4625, 4385], ["20211118", 4165, 3171649, 4360, 4440, 4145], ["20211119", 4190, 2343354, 4120, 4290, 4070], ["20211122", 4440, 9521484, 4225, 4895, 4225], ["20211123", 4945, 30695741, 4435, 5360, 4375], ["20211124", 4885, 8330340, 5020, 5140, 4840], ["20211125", 4660, 4280689, 4940, 5050, 4660], ["20211126", 4570, 3599865, 4710, 4825, 4570], ["20211129", 4555, 4255207, 4700, 4815, 4480], ["20211130", 4895, 27621694, 4620, 5180, 4370], ["20211201", 5200, 33753311, 5180, 5660, 5000], ["20211202", 4945, 8655654, 5320, 5400, 4945], ["20211203", 4945, 4606260, 4880, 5060, 4825], ["20211206", 4780, 2915582, 4965, 4985, 4760], ["20211207", 4745, 3941747, 4855, 4930, 4695], ["20211208", 6160, 50160460, 4950, 6160, 4930], ["20211209", 6200, 44684704, 6490, 6620, 5930], ["20211210", 6250, 23127335, 6220, 6460, 6010], ["20211213", 8120, 72474109, 6490, 8120, 6310], ["20211214", 7820, 64163740, 8610, 9650, 7570], ["20211215", 7930, 55054774, 7690, 8600, 7580], ["20211216", 7640, 20375813, 7820, 8020, 7330], ["20211217", 7350, 18701925, 7600, 8100, 7350], ["20211220", 7490, 17978643, 7340, 7780, 7240], ["20211221", 6760, 11334320, 7510, 7600, 6760], ["20211222", 6820, 10764383, 6950, 7100, 6530], ["20211223", 6440, 7433693, 6650, 6710, 6330], ["20211224", 6300, 5630395, 6370, 6520, 6110], ["20211227", 7320, 77589109, 6420, 7750, 6390], ["20211228", 7000, 18066278, 7550, 7730, 6910], ["20211229", 7130, 9007956, 7080, 7360, 7000], ["20211230", 7030, 7638134, 7150, 7360, 7010], ["20220103", 7160, 5971252, 7030, 7280, 6850], ["20220104", 7170, 6462878, 7250, 7390, 7130], ["20220105", 6760, 5762156, 7170, 7200, 6460], ["20220106", 6230, 4793665, 6590, 6790, 6220], ["20220107", 6270, 2777461, 6230, 6430, 6210], ["20220110", 6730, 21930306, 6270, 7270, 6150], ["20220111", 6400, 3665719, 6680, 6720, 6370], ["20220112", 6260, 2970072, 6400, 6650, 6260], ["20220113", 6070, 2869386, 6190, 6360, 6020], ["20220114", 5810, 3672567, 6030, 6180, 5740], ["20220117", 5600, 3041345, 5880, 5900, 5480], ["20220118", 5200, 5015630, 5530, 5710, 5080], ["20220119", 5100, 2884262, 5060, 5240, 5010], ["20220120", 5130, 3108476, 5120, 5340, 5040], ["20220121", 4920, 2963270, 5060, 5220, 4890], ["20220124", 5180, 24372462, 4950, 5920, 4625], ["20220125", 5370, 20541444, 5090, 5840, 5020], ["20220126", 5210, 5603357, 5480, 5660, 5210], ["20220127", 4900, 11672018, 5150, 5510, 4845], ["20220128", 5150, 9368142, 5160, 5450, 5030], ["20220203", 5630, 13857290, 5330, 5780, 5210], ["20220204", 5230, 6193529, 5570, 5670, 5050], ["20220207", 5450, 6187281, 5380, 5540, 5220], ["20220208", 5170, 2825786, 5410, 5410, 5120], ["20220209", 5260, 4862072, 5230, 5490, 5210], ["20220210", 5450, 28307231, 5530, 6070, 5380], ["20220211", 5540, 12313625, 5470, 5840, 5250], ["20220214", 5190, 3874544, 5460, 5500, 5150], ["20220215", 4915, 3405550, 5070, 5190, 4865], ["20220216", 5040, 2894232, 4995, 5130, 4980], ["20220217", 5080, 5943250, 5200, 5380, 4900], ["20220218", 5110, 1652971, 5000, 5130, 4995], ["20220221", 5050, 2178325, 5000, 5170, 4955], ["20220222", 4880, 2311287, 4955, 5050, 4870], ["20220223", 4880, 1616877, 4865, 4970, 4865], ["20220224", 4430, 3564667, 4800, 4870, 4425], ["20220225", 4445, 2188198, 4555, 4610, 4405], ["20220228", 4410, 1910904, 4370, 4485, 4295], ["20220302", 4475, 3568717, 4350, 4780, 4310], ["20220303", 4470, 1480228, 4510, 4580, 4470], ["20220304", 4395, 1388716, 4495, 4525, 4385], ["20220307", 4460, 1468552, 4430, 4555, 4390], ["20220308", 4545, 9209383, 4400, 4870, 4350], ["20220310", 4555, 3587688, 4575, 4790, 4515], ["20220311", 5490, 34712005, 4580, 5750, 4580], ["20220314", 5000, 6095614, 5460, 5470, 4940], ["20220315", 5040, 10054650, 4940, 5430, 4810], ["20220316", 4995, 2434564, 5050, 5150, 4950], ["20220317", 5080, 3929010, 5030, 5230, 4950], ["20220318", 5510, 30269044, 5150, 5930, 5060], ["20220321", 5300, 5128683, 5470, 5550, 5300], ["20220322", 5290, 3592603, 5420, 5460, 5220], ["20220323", 5380, 7739295, 5400, 5650, 5340], ["20220324", 5260, 2415537, 5300, 5350, 5220], ["20220325", 5240, 2151390, 5350, 5440, 5170], ["20220328", 4990, 2194552, 5220, 5240, 4970], ["20220329", 5020, 1662599, 5010, 5150, 4950], ["20220330", 4980, 2515771, 5030, 5260, 4980], ["20220331", 5040, 1024271, 4980, 5050, 4965], ["20220401", 4955, 1741927, 5070, 5150, 4955], ["20220404", 4710, 2019589, 4955, 4955, 4550], ["20220405", 4630, 1399233, 4690, 4770, 4620], ["20220406", 4580, 862286, 4660, 4660, 4500], ["20220407", 4450, 1234302, 4470, 4530, 4435], ["20220408", 4545, 2268741, 4435, 4830, 4300], ["20220411", 4395, 710320, 4500, 4525, 4395], ["20220412", 4230, 1720235, 4335, 4590, 4185], ["20220413", 4455, 13950106, 4170, 4925, 4170], ["20220414", 4395, 1575078, 4415, 4490, 4385], ["20220415", 4285, 939585, 4350, 4390, 4280], ["20220418", 4260, 1084972, 4260, 4440, 4170], ["20220419", 4230, 870889, 4285, 4345, 4220], ["20220420", 4230, 690744, 4250, 4305, 4220], ["20220421", 4200, 595393, 4250, 4250, 4200], ["20220422", 4165, 790509, 4200, 4200, 4060], ["20220425", 4155, 3143160, 4090, 4545, 4090], ["20220426", 4150, 661211, 4160, 4225, 4140], ["20220427", 4025, 749136, 4055, 4140, 4025], ["20220428", 3960, 863000, 4055, 4090, 3895], ["20220429", 3995, 800489, 3965, 4100, 3965], ["20220502", 4015, 442510, 3990, 4060, 3980], ["20220503", 4040, 391713, 4020, 4075, 4000], ["20220504", 3975, 560082, 4095, 4095, 3900], ["20220506", 3930, 505053, 3915, 4025, 3875], ["20220509", 3795, 550351, 3900, 3930, 3780], ["20220510", 3750, 771988, 3690, 3765, 3595], ["20220511", 3870, 609470, 3710, 3915, 3710], ["20220512", 3700, 552204, 3780, 3825, 3645], ["20220513", 3885, 846643, 3660, 3925, 3660], ["20220516", 3935, 596059, 3850, 4050, 3850], ["20220517", 4060, 812420, 3920, 4140, 3920], ["20220518", 4150, 6894247, 4185, 4610, 4070], ["20220519", 4080, 725477, 4070, 4180, 4040], ["20220520", 4050, 511149, 4080, 4125, 4050], ["20220523", 4425, 23036179, 4080, 4935, 4080], ["20220524", 4300, 2351956, 4425, 4475, 4250], ["20220525", 4160, 1455085, 4300, 4310, 4135], ["20220526", 4070, 1683937, 4165, 4300, 4070], ["20220527", 4070, 721671, 4095, 4145, 4050], ["20220530", 4120, 990237, 4090, 4285, 4075], ["20220531", 4125, 498537, 4130, 4145, 4080], ["20220602", 4040, 571789, 4125, 4125, 4030], ["20220603", 3955, 666051, 4045, 4110, 3955], ["20220607", 3840, 540449, 3930, 3940, 3830], ["20220608", 3805, 423967, 3815, 3880, 3780], ["20220609", 3910, 2612952, 3795, 4155, 3730], ["20220610", 3845, 672476, 3830, 3990, 3820], ["20220613", 3650, 825946, 3755, 3800, 3560], ["20220614", 3480, 914303, 3510, 3595, 3440], ["20220615", 3185, 1359496, 3420, 3650, 3080], ["20220616", 3420, 2478196, 3235, 3685, 3235], ["20220617", 3595, 9025200, 3280, 3980, 3280], ["20220620", 3425, 1010405, 3640, 3675, 3395], ["20220621", 3365, 668248, 3395, 3520, 3350], ["20220622", 3365, 725582, 3380, 3540, 3345], ["20220623", 3170, 808715, 3330, 3425, 3170], ["20220624", 3330, 604076, 3135, 3375, 3135], ["20220627", 3435, 545412, 3400, 3480, 3330], ["20220628", 3440, 336110, 3510, 3520, 3375], ["20220629", 3480, 395281, 3360, 3520, 3360], ["20220630", 3370, 419516, 3440, 3480, 3370], ["20220701", 3295, 345080, 3370, 3450, 3270], ["20220704", 3355, 521280, 3300, 3455, 3300], ["20220705", 3640, 2085644, 3355, 3720, 3355], ["20220706", 3820, 10178248, 3615, 4115, 3600], ["20220707", 4005, 2189374, 3865, 4075, 3865], ["20220708", 4140, 2882506, 4015, 4230, 3830], ["20220711", 4385, 4990304, 4195, 4545, 4120], ["20220712", 4375, 8344160, 4495, 4695, 4355], ["20220713", 4380, 1798916, 4375, 4500, 4255], ["20220714", 4770, 13765339, 4470, 5020, 4470], ["20220715", 6200, 23899243, 4775, 6200, 4720], ["20220718", 7650, 53093717, 8060, 8060, 6780], ["20220719", 7360, 18216619, 7440, 8060, 7280], ["20220720", 7230, 17658565, 7890, 8020, 6890], ["20220721", 7120, 8639443, 7210, 7360, 6840], ["20220722", 6440, 9581818, 6910, 6960, 6290], ["20220725", 6270, 4307829, 6370, 6460, 6260], ["20220726", 6260, 9276438, 6360, 6630, 6200], ["20220727", 6800, 15872417, 6290, 6850, 6160], ["20220728", 6320, 4483916, 6630, 6640, 6310], ["20220729", 6200, 3389017, 6250, 6410, 6010], ["20220801", 6340, 2179961, 6090, 6380, 6090], ["20220802", 6180, 2257708, 6330, 6430, 6130], ["20220803", 6140, 1407958, 6160, 6280, 6080], ["20220804", 6150, 1832736, 6150, 6300, 6090], ["20220805", 6240, 2559728, 6150, 6410, 6100], ["20220808", 5860, 2949871, 6270, 6300, 5820], ["20220809", 5660, 2954038, 5860, 5910, 5590], ["20220810", 5550, 1965176, 5630, 5730, 5550], ["20220811", 5540, 1325844, 5600, 5620, 5470], ["20220812", 5410, 1447308, 5560, 5610, 5410], ["20220816", 5360, 1728048, 5410, 5520, 5320], ["20220817", 5230, 1800807, 5360, 5410, 5180], ["20220818", 5060, 2758463, 5220, 5250, 4955], ["20220819", 4935, 2793958, 5000, 5090, 4830], ["20220822", 4820, 2635339, 4895, 5080, 4785], ["20220823", 4820, 1599115, 4815, 4945, 4735], ["20220824", 4705, 1431613, 4820, 4885, 4695], ["20220825", 4855, 1556130, 4660, 4890, 4660], ["20220826", 4705, 1462623, 4855, 4895, 4675], ["20220829", 4485, 1389375, 4430, 4565, 4370], ["20220830", 4495, 996734, 4490, 4535, 4395], ["20220831", 4530, 772698, 4460, 4575, 4450], ["20220901", 4330, 1016784, 4485, 4520, 4330], ["20220902", 4225, 910581, 4330, 4435, 4220], ["20220905", 4200, 730606, 4210, 4295, 4115], ["20220906", 4275, 672805, 4205, 4370, 4200], ["20220907", 4195, 602194, 4235, 4250, 4120], ["20220908", 4150, 902524, 4195, 4395, 4140], ["20220913", 4510, 3773974, 4175, 4645, 4175], ["20220914", 4810, 5047203, 4400, 4960, 4375], ["20220915", 4285, 4217788, 4890, 4910, 4215], ["20220916", 4095, 1841184, 4060, 4235, 4050], ["20220919", 3910, 1595826, 3885, 4045, 3840], ["20220920", 3800, 1206220, 3825, 3950, 3770], ["20220921", 3690, 879299, 3765, 3820, 3665], ["20220922", 3670, 1427194, 3675, 3745, 3520], ["20220923", 3550, 790690, 3600, 3700, 3515], ["20220926", 4430, 12551679, 3450, 4570, 3440], ["20220927", 4390, 26235468, 4265, 5150, 4250], ["20220928", 4190, 5230196, 4475, 4740, 4085], ["20220929", 4680, 14604603, 4280, 4895, 4280], ["20220930", 5280, 26609027, 4645, 5680, 4590], ["20221004", 5150, 13650313, 5580, 5770, 5040], ["20221005", 4485, 9497511, 5170, 5270, 4475], ["20221006", 4340, 6041076, 4370, 4435, 4050], ["20221007", 4540, 23802059, 4320, 4980, 4315], ["20221011", 4110, 3494789, 4340, 4450, 4010], ["20221012", 4355, 9330239, 4110, 4750, 3945], ["20221013", 4110, 2205723, 4290, 4290, 4030], ["20221014", 4195, 2895720, 4320, 4335, 4160], ["20221017", 4085, 1039127, 4105, 4265, 4060], ["20221018", 4100, 2478357, 4180, 4440, 4100], ["20221019", 4060, 1262256, 4125, 4235, 4030], ["20221020", 3965, 1222288, 4010, 4060, 3895], ["20221021", 3780, 871582, 3935, 3955, 3780], ["20221024", 3780, 722842, 3800, 3930, 3750], ["20221025", 3765, 808430, 3780, 3835, 3745], ["20221026", 3645, 573201, 3770, 3775, 3630], ["20221027", 3685, 787643, 3620, 3785, 3600], ["20221028", 3470, 916068, 3635, 3680, 3460], ["20221031", 3525, 723641, 3500, 3690, 3485], ["20221101", 3540, 527530, 3500, 3550, 3485], ["20221102", 3445, 1771620, 3520, 3535, 3410], ["20221103", 3275, 1047351, 3395, 3395, 3275], ["20221104", 2835, 14807827, 3150, 3170, 2510], ["20221107", 2895, 6358235, 2835, 3275, 2740], ["20221108", 2950, 2395832, 2910, 2990, 2905], ["20221109", 2825, 2319955, 2950, 2950, 2825], ["20221110", 2845, 2734202, 2815, 2935, 2780], ["20221111", 2810, 2546187, 2915, 2940, 2800], ["20221114", 2950, 4963970, 2850, 3030, 2810], ["20221115", 3155, 17363821, 2985, 3325, 2880], ["20221116", 2995, 4924718, 3090, 3165, 2960], ["20221117", 2925, 1666751, 2980, 3030, 2900], ["20221118", 2910, 1871174, 2975, 3020, 2905], ["20221121", 2940, 2954208, 2930, 3075, 2860], ["20221122", 2975, 1210624, 2965, 3050, 2965], ["20221123", 3025, 3442536, 3000, 3125, 2975], ["20221124", 3085, 8860111, 3115, 3280, 3085], ["20221125", 3115, 1647597, 3100, 3175, 3050], ["20221128", 3035, 1364118, 3115, 3175, 3030], ["20221129", 2965, 1149676, 2990, 3035, 2950], ["20221130", 2965, 1878605, 2965, 3110, 2870], ["20221201", 3035, 1488228, 3005, 3085, 2995], ["20221202", 3000, 648318, 3070, 3070, 2985], ["20221205", 2995, 514377, 3010, 3030, 2970], ["20221206", 2900, 867214, 2985, 2985, 2900], ["20221207", 2880, 758077, 2865, 2940, 2840], ["20221208", 2830, 783584, 2885, 2920, 2800], ["20221209", 2835, 662485, 2830, 2870, 2805], ["20221212", 2975, 2358223, 2815, 3020, 2805], ["20221213", 3075, 6189127, 3010, 3150, 2940], ["20221214", 3220, 30417963, 3465, 3665, 3210], ["20221215", 3080, 4416004, 3225, 3270, 3070], ["20221216", 3270, 23006472, 3005, 3535, 2975], ["20221219", 3470, 12623428, 3325, 3500, 3285], ["20221220", 3260, 3833251, 3380, 3440, 3235], ["20221221", 3520, 24697687, 3355, 3755, 3325], ["20221222", 3495, 10574094, 3550, 3665, 3355], ["20221223", 3280, 4080936, 3420, 3550, 3280], ["20221226", 3060, 2517718, 3240, 3280, 3060], ["20221227", 2995, 1897035, 2965, 3115, 2965], ["20221228", 2985, 1619216, 2980, 3095, 2975], ["20221229", 2865, 1571769, 2985, 3030, 2810], ["20230102", 2875, 1799563, 2865, 3020, 2850], ["20230103", 2850, 1428186, 2870, 2930, 2835], ["20230104", 2880, 984844, 2830, 2915, 2830], ["20230105", 2855, 1227634, 2900, 2930, 2840], ["20230106", 2835, 1619658, 2830, 2930, 2760], ["20230109", 2900, 1132573, 2845, 2950, 2845], ["20230110", 2880, 975796, 2910, 2925, 2855], ["20230111", 2910, 885026, 2905, 2960, 2890], ["20230112", 2910, 640060, 2930, 2950, 2900], ["20230113", 2890, 684487, 2915, 2940, 2885], ["20230116", 2855, 977295, 2895, 2930, 2845], ["20230117", 2830, 636662, 2875, 2875, 2820], ["20230118", 2760, 958927, 2830, 2845, 2755], ["20230119", 2710, 769493, 2720, 2750, 2700], ["20230120", 2650, 837551, 2710, 2710, 2640], ["20230125", 2650, 836017, 2680, 2715, 2645], ["20230126", 2640, 639468, 2665, 2670, 2630], ["20230127", 2695, 955427, 2670, 2730, 2660], ["20230130", 2645, 686307, 2715, 2720, 2635], ["20230131", 2590, 769977, 2645, 2645, 2565], ["20230201", 2645, 2034728, 2590, 2845, 2585], ["20230202", 2690, 576269, 2715, 2715, 2670], ["20230203", 2760, 1578398, 2715, 2805, 2685], ["20230206", 2865, 2257374, 2765, 2900, 2765], ["20230207", 2860, 769995, 2870, 2890, 2845], ["20230208", 2845, 892771, 2880, 2890, 2810], ["20230209", 3015, 2758232, 2845, 3040, 2765], ["20230210", 2850, 1495810, 2920, 2920, 2850], ["20230213", 2710, 877934, 2855, 2855, 2650], ["20230214", 2700, 556536, 2710, 2775, 2685], ["20230215", 2605, 994148, 2720, 2725, 2595], ["20230216", 2660, 640415, 2630, 2710, 2620], ["20230217", 2655, 564240, 2660, 2720, 2610], ["20230220", 2850, 7410498, 2675, 2990, 2670], ["20230221", 2720, 1502179, 2710, 2750, 2700], ["20230222", 2685, 604943, 2685, 2740, 2660], ["20230223", 2685, 415541, 2680, 2710, 2675], ["20230224", 2665, 566781, 2690, 2710, 2640], ["20230227", 2725, 5739121, 2685, 2930, 2680], ["20230228", 2705, 705651, 2725, 2765, 2700], ["20230302", 2700, 843588, 2710, 2760, 2660], ["20230303", 2730, 2540062, 2715, 2880, 2670], ["20230306", 2810, 2386781, 2730, 2845, 2710], ["20230307", 2900, 3376303, 2855, 2965, 2845], ["20230308", 3170, 18634177, 2900, 3380, 2865], ["20230309", 3250, 13635033, 3355, 3620, 3250], ["20230310", 3065, 3148210, 3155, 3275, 3060], ["20230313", 3355, 7281462, 3065, 3425, 3020], ["20230314", 3230, 17862615, 3290, 3640, 3165], ["20230315", 3345, 3323264, 3280, 3435, 3245], ["20230316", 3210, 2023663, 3385, 3410, 3180], ["20230317", 3200, 1575370, 3210, 3300, 3145], ["20230320", 3330, 3623953, 3200, 3410, 3200], ["20230321", 2570, 8163272, 3295, 3320, 2345], ["20230322", 3005, 17831384, 2815, 3095, 2675], ["20230323", 2610, 7997331, 2885, 2930, 2565], ["20230324", 2630, 2616479, 2610, 2700, 2590], ["20230327", 2600, 2349259, 2625, 2650, 2365], ["20230328", 2820, 15553117, 2550, 3035, 2535], ["20230329", 2705, 4736220, 2820, 2855, 2605], ["20230330", 3385, 23677964, 3150, 3490, 3055], ["20230331", 3385, 50542654, 3405, 4155, 3170], ["20230403", 3310, 5580477, 3435, 3480, 3230], ["20230404", 3530, 12949977, 3385, 3720, 3360], ["20230405", 3615, 4187543, 3420, 3620, 3395], ["20230406", 3510, 2325630, 3565, 3640, 3475], ["20230407", 3850, 10100734, 3465, 3980, 3400], ["20230410", 4005, 10078783, 3790, 4130, 3660], ["20230411", 3905, 3444350, 4005, 4060, 3810], ["20230412", 4230, 8089837, 3965, 4360, 3895], ["20230413", 4115, 2817480, 4265, 4400, 4090], ["20230414", 4115, 2343570, 4140, 4330, 4070], ["20230417", 4035, 2354443, 4115, 4195, 3965], ["20230418", 3915, 1774967, 4025, 4025, 3800], ["20230419", 3630, 8786987, 3875, 3885, 3350], ["20230420", 3580, 2793498, 3640, 3760, 3500], ["20230421", 3615, 1701879, 3550, 3635, 3460], ["20230424", 3585, 1260727, 3615, 3615, 3465], ["20230425", 3665, 1369833, 3595, 3750, 3530], ["20230426", 3490, 1058311, 3570, 3675, 3465], ["20230427", 3590, 1166269, 3500, 3680, 3485], ["20230428", 3515, 854114, 3600, 3655, 3470], ["20230502", 3555, 768959, 3475, 3645, 3340], ["20230503", 3540, 2649891, 3565, 3920, 3485], ["20230504", 3790, 2705077, 3500, 3870, 3500], ["20230508", 3720, 1637239, 3780, 3830, 3630], ["20230509", 3570, 717262, 3665, 3700, 3530], ["20230510", 3280, 1862325, 3570, 3570, 3215], ["20230511", 3100, 1329262, 3250, 3315, 3095], ["20230512", 3005, 1396636, 3050, 3130, 2915], ["20230515", 2935, 516602, 3005, 3055, 2925], ["20230516", 2975, 384002, 2935, 3010, 2920], ["20230517", 3075, 668031, 2915, 3155, 2915], ["20230518", 3080, 403649, 3075, 3150, 3050], ["20230519", 3060, 475806, 3110, 3110, 2995], ["20230522", 3190, 661511, 3060, 3200, 3010], ["20230523", 3090, 852620, 3190, 3240, 3060], ["20230524", 3050, 435164, 3090, 3120, 3010], ["20230525", 3010, 419788, 3015, 3105, 3000], ["20230526", 2845, 982534, 2990, 3010, 2825], ["20230530", 2880, 431854, 2880, 2910, 2780], ["20230531", 2905, 261642, 2910, 2940, 2895], ["20230601", 3050, 1643567, 3000, 3135, 2945], ["20230602", 3030, 612473, 3100, 3100, 2850], ["20230605", 3050, 356951, 3095, 3095, 2990], ["20230607", 2950, 593154, 3010, 3040, 2930], ["20230608", 2935, 312937, 2945, 3000, 2900], ["20230609", 2860, 588089, 2935, 2975, 2860], ["20230612", 2720, 1281388, 2850, 2925, 2720], ["20230613", 2615, 1318081, 2720, 2780, 2615], ["20230614", 2550, 1440878, 2640, 2675, 2480], ["20230615", 2430, 1574379, 2525, 2545, 2400], ["20230616", 2490, 870923, 2440, 2495, 2410], ["20230619", 2505, 765737, 2520, 2550, 2435], ["20230620", 1842, 10422916, 1850, 2300, 1780], ["20230621", 2145, 14318056, 1927, 2340, 1903], ["20230622", 2010, 3368482, 2245, 2245, 2005], ["20230623", 1998, 1477399, 2015, 2045, 1944], ["20230626", 2000, 1208984, 1997, 2070, 1905], ["20230627", 1896, 1345649, 1996, 1996, 1893], ["20230628", 1915, 1478703, 1896, 2045, 1896], ["20230629", 1887, 610495, 1900, 1921, 1880], ["20230630", 1851, 699567, 1887, 1887, 1801], ["20230703", 1930, 1098558, 1854, 1990, 1854], ["20230704", 1882, 654527, 1930, 1930, 1868], ["20230705", 1905, 493926, 1902, 1931, 1883], ["20230706", 1830, 765611, 1866, 1895, 1814], ["20230707", 1809, 396189, 1805, 1852, 1805], ["20230710", 1842, 751149, 1809, 1880, 1805], ["20230711", 1815, 569682, 1800, 1858, 1800], ["20230712", 1770, 814542, 1786, 1813, 1751], ["20230713", 1800, 1212981, 1818, 1877, 1775], ["20230714", 1748, 580956, 1806, 1806, 1730], ["20230717", 1705, 796198, 1752, 1752, 1670], ["20230718", 1654, 797121, 1681, 1718, 1644], ["20230719", 1625, 817996, 1633, 1680, 1585], ["20230720", 1614, 596535, 1627, 1650, 1570], ["20230721", 1615, 465051, 1585, 1654, 1585], ["20230724", 1519, 782957, 1584, 1608, 1455], ["20230725", 1439, 1388631, 1459, 1519, 1419], ["20230726", 1336, 1908514, 1439, 1495, 1250], ["20230727", 1322, 935570, 1280, 1388, 1280], ["20230728", 1397, 1334479, 1322, 1454, 1322], ["20230731", 1433, 574369, 1383, 1452, 1378], ["20230801", 1469, 457899, 1433, 1498, 1431], ["20230802", 1404, 506406, 1454, 1499, 1400], ["20230803", 1440, 526035, 1439, 1459, 1355], ["20230804", 1408, 375618, 1445, 1467, 1400], ["20230807", 1380, 294351, 1408, 1435, 1374], ["20230808", 1324, 432331, 1374, 1410, 1324], ["20230809", 1378, 410814, 1320, 1396, 1316], ["20230810", 1360, 389920, 1378, 1405, 1360], ["20230811", 1403, 702716, 1380, 1450, 1360], ["20230814", 1335, 345871, 1405, 1405, 1325], ["20230816", 1265, 468833, 1353, 1353, 1261], ["20230817", 1238, 305842, 1265, 1265, 1218], ["20230818", 1210, 330246, 1241, 1241, 1206], ["20230821", 1258, 1126513, 1210, 1350, 1197], ["20230822", 1217, 418786, 1259, 1269, 1210], ["20230823", 1171, 589183, 1217, 1221, 1166], ["20230824", 1198, 586408, 1161, 1200, 1120], ["20230825", 1184, 277989, 1204, 1210, 1174], ["20230828", 1187, 549243, 1180, 1223, 1167], ["20230829", 1352, 6841513, 1175, 1535, 1175], ["20230830", 1373, 1408099, 1352, 1400, 1321], ["20230831", 1356, 620044, 1379, 1396, 1351], ["20230901", 1308, 446436, 1363, 1364, 1282], ["20230904", 1282, 503294, 1318, 1340, 1260], ["20230905", 1257, 309205, 1300, 1300, 1254], ["20230906", 1239, 283335, 1248, 1270, 1228], ["20230907", 1199, 312106, 1230, 1253, 1194], ["20230908", 1219, 327593, 1198, 1252, 1192], ["20230911", 1221, 260618, 1225, 1265, 1214], ["20230912", 1206, 328255, 1234, 1255, 1204], ["20230913", 1182, 215691, 1208, 1221, 1177], ["20230914", 1200, 204333, 1182, 1202, 1174], ["20230915", 1216, 234031, 1198, 1255, 1193], ["20230918", 1177, 351220, 1216, 1235, 1176], ["20230919", 1152, 294008, 1169, 1186, 1152], ["20230920", 1123, 358283, 1152, 1152, 1119], ["20230921", 1102, 257080, 1123, 1123, 1099], ["20230922", 1134, 514376, 1052, 1230, 1052], ["20230925", 1103, 3545812, 1134, 1370, 1101], ["20230926", 1085, 691772, 1103, 1161, 1083], ["20230927", 1185, 3650147, 921, 1185, 921], ["20231004", 1290, 14343011, 1170, 1494, 1133], ["20231005", 1484, 20906206, 1255, 1628, 1236], ["20231006", 1638, 15150561, 1482, 1746, 1464], ["20231010", 1557, 10040150, 1654, 1750, 1557], ["20231011", 1515, 1939804, 1561, 1616, 1508], ["20231012", 1543, 1294400, 1524, 1560, 1497], ["20231013", 1469, 1611652, 1528, 1612, 1438], ["20231016", 1418, 777621, 1490, 1501, 1394], ["20231017", 1358, 1089879, 1403, 1452, 1350], ["20231018", 1272, 670940, 1350, 1350, 1240], ["20231019", 1270, 685858, 1271, 1292, 1200], ["20231020", 1220, 688365, 1251, 1251, 1200], ["20231023", 1225, 605100, 1217, 1255, 1151], ["20231024", 1209, 465888, 1230, 1247, 1129], ["20231025", 1188, 413478, 1212, 1240, 1185], ["20231026", 1130, 260224, 1188, 1188, 1120], ["20231027", 1123, 407862, 1120, 1167, 1118], ["20231030", 1163, 409556, 1123, 1175, 1068], ["20231031", 1111, 253313, 1163, 1189, 1100], ["20231101", 1097, 441337, 1111, 1180, 1090], ["20231102", 1128, 302357, 1097, 1133, 1097], ["20231103", 1163, 336797, 1134, 1169, 1110], ["20231106", 1182, 376553, 1175, 1200, 1130], ["20231107", 1356, 9597416, 1198, 1530, 1182], ["20231108", 1353, 3623335, 1363, 1494, 1353], ["20231109", 1321, 676589, 1384, 1384, 1261], ["20231110", 1270, 367491, 1309, 1309, 1265], ["20231113", 1227, 283793, 1280, 1285, 1226], ["20231114", 1254, 239529, 1227, 1268, 1227], ["20231115", 1288, 290225, 1255, 1301, 1255], ["20231116", 1319, 1675513, 1288, 1416, 1251], ["20231117", 1293, 551396, 1314, 1314, 1270], ["20231120", 1357, 1129983, 1340, 1391, 1305], ["20231121", 1347, 569906, 1357, 1376, 1343], ["20231122", 1301, 400886, 1347, 1347, 1284], ["20231123", 1277, 209831, 1350, 1350, 1270], ["20231124", 1281, 240248, 1280, 1301, 1242], ["20231127", 1238, 244453, 1285, 1286, 1232], ["20231128", 1250, 213813, 1256, 1256, 1201], ["20231129", 1222, 213676, 1250, 1250, 1201], ["20231130", 1251, 217489, 1222, 1269, 1222], ["20231201", 1230, 207219, 1263, 1272, 1225], ["20231204", 1210, 276762, 1230, 1239, 1200], ["20231205", 1225, 256128, 1210, 1238, 1190], ["20231206", 1281, 1875408, 1217, 1336, 1195], ["20231207", 1237, 568602, 1297, 1306, 1221], ["20231208", 1261, 405502, 1233, 1290, 1217], ["20231211", 1225, 540119, 1261, 1282, 1222], ["20231212", 1225, 221608, 1216, 1235, 1199], ["20231213", 1303, 1588565, 1207, 1317, 1206], ["20231214", 1268, 855925, 1294, 1324, 1264], ["20231215", 1219, 663919, 1269, 1272, 1211], ["20231218", 1222, 212764, 1215, 1232, 1215], ["20231219", 1227, 390886, 1234, 1248, 1215], ["20231220", 1215, 433232, 1230, 1244, 1201], ["20231221", 1188, 453380, 1209, 1215, 1188], ["20231222", 1166, 260758, 1188, 1190, 1166], ["20231226", 1145, 217560, 1160, 1187, 1144], ["20231227", 1139, 263707, 1146, 1162, 1137], ["20231228", 1150, 222348, 1139, 1176, 1130], ["20240102", 1159, 288902, 1139, 1174, 1130], ["20240103", 1155, 202889, 1159, 1166, 1147], ["20240104", 1134, 332514, 1150, 1155, 1101], ["20240105", 1132, 133091, 1134, 1142, 1127], ["20240108", 1134, 157627, 1132, 1142, 1124], ["20240109", 1164, 286187, 1135, 1190, 1134], ["20240110", 1140, 143298, 1164, 1168, 1140], ["20240111", 1137, 155184, 1135, 1159, 1130], ["20240112", 1125, 228719, 1128, 1147, 1115], ["20240115", 1125, 252747, 1125, 1155, 1111], ["20240116", 1103, 205246, 1125, 1132, 1102], ["20240117", 781, 13129070, 999, 999, 773], ["20240118", 604, 23970286, 776, 776, 603], ["20240119", 614, 16842164, 631, 687, 601], ["20240122", 584, 5235661, 622, 638, 563], ["20240123", 564, 3736230, 569, 590, 541], ["20240124", 546, 3824455, 560, 579, 521], ["20240125", 525, 2639446, 544, 554, 512], ["20240126", 516, 2570414, 528, 561, 513], ["20240129", 496, 1767550, 518, 518, 489], ["20240130", 504, 1865791, 499, 524, 491], ["20240131", 521, 962224, 505, 524, 490], ["20240201", 507, 591117, 520, 520, 488], ["20240202", 521, 1489031, 507, 543, 500], ["20240205", 587, 17975268, 529, 649, 521], ["20240206", 559, 3288331, 588, 599, 541], ["20240207", 545, 1150321, 552, 562, 540], ["20240208", 546, 1244091, 546, 562, 531], ["20240213", 559, 1272333, 564, 566, 540], ["20240214", 555, 546653, 554, 560, 545], ["20240215", 555, 637679, 558, 565, 546], ["20240216", 581, 1227282, 558, 584, 556], ["20240219", 579, 920603, 607, 607, 570], ["20240220", 594, 876167, 579, 600, 573], ["20240221", 571, 980469, 594, 598, 564], ["20240222", 542, 1279362, 569, 570, 539], ["20240223", 542, 567518, 548, 560, 534], ["20240226", 510, 1076406, 542, 546, 510], ["20240227", 492, 1326475, 511, 513, 488], ["20240228", 487, 713571, 490, 498, 481], ["20240229", 555, 60476876, 494, 633, 492], ["20240304", 431, 18706207, 435, 493, 400], ["20240305", 435, 10887505, 431, 480, 398], ["20240306", 422, 3182232, 433, 458, 420], ["20240307", 413, 1292099, 422, 431, 412], ["20240308", 411, 2458347, 413, 427, 388], ["20240311", 428, 4665154, 418, 470, 413], ["20240312", 423, 1297286, 433, 433, 415], ["20240313", 428, 1093540, 423, 429, 410], ["20240314", 417, 984279, 428, 429, 410], ["20240315", 410, 917867, 417, 421, 407], ["20240318", 401, 1077644, 411, 416, 401], ["20240319", 399, 867358, 406, 406, 395], ["20240320", 397, 776046, 399, 404, 393], ["20240321", 382, 4519571, 387, 395, 325], ["20240322", 375, 2290567, 382, 383, 360], ["20240325", 355, 2284832, 375, 380, 350], ["20240326", 350, 1733038, 355, 370, 345], ["20240327", 334, 1201280, 356, 357, 332], ["20240328", 325, 1132798, 334, 338, 322], ["20240329", 412, 26162348, 325, 422, 324], ["20240401", 412, 0, 0, 0, 0], ["20240402", 412, 0, 0, 0, 0], ["20240403", 412, 0, 0, 0, 0], ["20240404", 412, 0, 0, 0, 0], ["20240405", 412, 0, 0, 0, 0], ["20240408", 412, 0, 0, 0, 0], ["20240409", 412, 0, 0, 0, 0], ["20240411", 412, 0, 0, 0, 0], ["20240412", 412, 0, 0, 0, 0], ["20240415", 412, 0, 0, 0, 0], ["20240416", 412, 0, 0, 0, 0], ["20240417", 412, 0, 0, 0, 0], ["20240418", 412, 0, 0, 0, 0], ["20240419", 412, 0, 0, 0, 0], ["20240422", 412, 0, 0, 0, 0], ["20240423", 412, 0, 0, 0, 0], ["20240424", 412, 0, 0, 0, 0], ["20240425", 412, 0, 0, 0, 0], ["20240426", 412, 0, 0, 0, 0], ["20240429", 412, 0, 0, 0, 0], ["20240430", 412, 0, 0, 0, 0], ["20240502", 412, 0, 0, 0, 0], ["20240503", 412, 0, 0, 0, 0], ["20240507", 412, 0, 0, 0, 0], ["20240508", 412, 0, 0, 0, 0], ["20240509", 412, 0, 0, 0, 0], ["20240510", 412, 0, 0, 0, 0], ["20240513", 412, 0, 0, 0, 0], ["20240514", 412, 0, 0, 0, 0], ["20240516", 412, 0, 0, 0, 0], ["20240517", 412, 0, 0, 0, 0], ["20240520", 412, 0, 0, 0, 0], ["20240521", 412, 0, 0, 0, 0], ["20240522", 412, 0, 0, 0, 0], ["20240523", 412, 0, 0, 0, 0], ["20240524", 412, 0, 0, 0, 0], ["20240527", 412, 0, 0, 0, 0], ["20240528", 412, 0, 0, 0, 0], ["20240529", 412, 0, 0, 0, 0], ["20240530", 412, 0, 0, 0, 0], ["20240531", 412, 0, 0, 0, 0], ["20240603", 412, 0, 0, 0, 0], ["20240604", 412, 0, 0, 0, 0], ["20240605", 412, 0, 0, 0, 0], ["20240607", 412, 0, 0, 0, 0], ["20240610", 412, 0, 0, 0, 0], ["20240611", 412, 0, 0, 0, 0], ["20240612", 412, 0, 0, 0, 0], ["20240613", 412, 0, 0, 0, 0], ["20240614", 412, 0, 0, 0, 0], ["20240617", 412, 0, 0, 0, 0], ["20240618", 412, 0, 0, 0, 0], ["20240619", 412, 0, 0, 0, 0], ["20240620", 412, 0, 0, 0, 0], ["20240621", 412, 0, 0, 0, 0], ["20240624", 412, 0, 0, 0, 0], ["20240625", 412, 0, 0, 0, 0], ["20240626", 412, 0, 0, 0, 0], ["20240627", 412, 0, 0, 0, 0], ["20240628", 412, 0, 0, 0, 0], ["20240701", 412, 0, 0, 0, 0], ["20240702", 412, 0, 0, 0, 0], ["20240703", 412, 0, 0, 0, 0], ["20240704", 412, 0, 0, 0, 0], ["20240705", 412, 0, 0, 0, 0], ["20240708", 412, 0, 0, 0, 0], ["20240709", 412, 0, 0, 0, 0], ["20240710", 412, 0, 0, 0, 0], ["20240711", 412, 0, 0, 0, 0], ["20240712", 412, 0, 0, 0, 0], ["20240715", 412, 0, 0, 0, 0], ["20240716", 412, 0, 0, 0, 0], ["20240717", 412, 0, 0, 0, 0], ["20240718", 412, 0, 0, 0, 0], ["20240719", 412, 0, 0, 0, 0], ["20240722", 412, 0, 0, 0, 0], ["20240723", 412, 0, 0, 0, 0], ["20240724", 412, 0, 0, 0, 0], ["20240725", 412, 0, 0, 0, 0], ["20240726", 412, 0, 0, 0, 0], ["20240729", 412, 0, 0, 0, 0], ["20240730", 412, 0, 0, 0, 0], ["20240731", 412, 0, 0, 0, 0], ["20240801", 412, 0, 0, 0, 0], ["20240802", 412, 0, 0, 0, 0], ["20240805", 412, 0, 0, 0, 0], ["20240806", 412, 0, 0, 0, 0], ["20240807", 412, 0, 0, 0, 0], ["20240808", 412, 0, 0, 0, 0], ["20240809", 412, 0, 0, 0, 0], ["20240812", 412, 0, 0, 0, 0], ["20240813", 412, 0, 0, 0, 0], ["20240814", 412, 0, 0, 0, 0], ["20240816", 412, 0, 0, 0, 0], ["20240819", 412, 0, 0, 0, 0], ["20240820", 412, 0, 0, 0, 0], ["20240821", 412, 0, 0, 0, 0], ["20240822", 412, 0, 0, 0, 0], ["20240823", 412, 0, 0, 0, 0], ["20240826", 412, 0, 0, 0, 0], ["20240827", 412, 0, 0, 0, 0], ["20240828", 412, 0, 0, 0, 0], ["20240829", 412, 0, 0, 0, 0], ["20240830", 412, 0, 0, 0, 0], ["20240902", 412, 0, 0, 0, 0], ["20240903", 412, 0, 0, 0, 0], ["20240904", 412, 0, 0, 0, 0], ["20240905", 412, 0, 0, 0, 0], ["20240906", 412, 0, 0, 0, 0], ["20240909", 412, 0, 0, 0, 0], ["20240910", 412, 0, 0, 0, 0], ["20240911", 412, 0, 0, 0, 0], ["20240912", 412, 0, 0, 0, 0], ["20240913", 412, 0, 0, 0, 0], ["20240919", 412, 0, 0, 0, 0], ["20240920", 412, 0, 0, 0, 0], ["20240923", 412, 0, 0, 0, 0], ["20240924", 412, 0, 0, 0, 0], ["20240925", 412, 0, 0, 0, 0], ["20240926", 412, 0, 0, 0, 0], ["20240927", 412, 0, 0, 0, 0], ["20240930", 412, 0, 0, 0, 0], ["20241002", 412, 0, 0, 0, 0], ["20241004", 412, 0, 0, 0, 0], ["20241007", 412, 0, 0, 0, 0], ["20241008", 412, 0, 0, 0, 0], ["20241010", 412, 0, 0, 0, 0], ["20241011", 412, 0, 0, 0, 0], ["20241014", 412, 0, 0, 0, 0], ["20241015", 412, 0, 0, 0, 0], ["20241016", 412, 0, 0, 0, 0], ["20241017", 412, 0, 0, 0, 0], ["20241018", 412, 0, 0, 0, 0], ["20241021", 412, 0, 0, 0, 0], ["20241022", 412, 0, 0, 0, 0], ["20241023", 412, 0, 0, 0, 0], ["20241024", 412, 0, 0, 0, 0], ["20241025", 412, 0, 0, 0, 0], ["20241028", 412, 0, 0, 0, 0], ["20241029", 412, 0, 0, 0, 0], ["20241030", 412, 0, 0, 0, 0], ["20241031", 412, 0, 0, 0, 0], ["20241101", 412, 0, 0, 0, 0], ["20241104", 412, 0, 0, 0, 0], ["20241105", 412, 0, 0, 0, 0], ["20241106", 412, 0, 0, 0, 0], ["20241107", 412, 0, 0, 0, 0], ["20241108", 412, 0, 0, 0, 0], ["20241111", 412, 0, 0, 0, 0], ["20241112", 412, 0, 0, 0, 0], ["20241113", 412, 0, 0, 0, 0], ["20241114", 412, 0, 0, 0, 0], ["20241115", 412, 0, 0, 0, 0], ["20241118", 412, 0, 0, 0, 0], ["20241119", 412, 0, 0, 0, 0], ["20241120", 412, 0, 0, 0, 0], ["20241121", 412, 0, 0, 0, 0], ["20241122", 412, 0, 0, 0, 0], ["20241125", 412, 0, 0, 0, 0], ["20241126", 412, 0, 0, 0, 0], ["20241127", 412, 0, 0, 0, 0], ["20241128", 412, 0, 0, 0, 0], ["20241129", 412, 0, 0, 0, 0], ["20241202", 412, 0, 0, 0, 0], ["20241203", 412, 0, 0, 0, 0], ["20241204", 412, 0, 0, 0, 0], ["20241205", 412, 0, 0, 0, 0], ["20241206", 412, 0, 0, 0, 0], ["20241209", 412, 0, 0, 0, 0], ["20241210", 412, 0, 0, 0, 0], ["20241211", 412, 0, 0, 0, 0], ["20241212", 412, 0, 0, 0, 0], ["20241213", 412, 0, 0, 0, 0], ["20241216", 412, 0, 0, 0, 0], ["20241217", 412, 0, 0, 0, 0], ["20241218", 412, 0, 0, 0, 0], ["20241219", 412, 0, 0, 0, 0], ["20241220", 412, 0, 0, 0, 0], ["20241223", 412, 0, 0, 0, 0], ["20241224", 412, 0, 0, 0, 0], ["20241226", 412, 0, 0, 0, 0], ["20241227", 412, 0, 0, 0, 0], ["20241230", 412, 0, 0, 0, 0], ["20250102", 412, 0, 0, 0, 0], ["20250103", 412, 0, 0, 0, 0], ["20250106", 412, 0, 0, 0, 0], ["20250107", 412, 0, 0, 0, 0], ["20250108", 412, 0, 0, 0, 0], ["20250109", 412, 0, 0, 0, 0], ["20250110", 412, 0, 0, 0, 0], ["20250113", 412, 0, 0, 0, 0], ["20250114", 412, 0, 0, 0, 0], ["20250115", 412, 0, 0, 0, 0], ["20250116", 412, 0, 0, 0, 0], ["20250117", 412, 0, 0, 0, 0], ["20250120", 412, 0, 0, 0, 0], ["20250121", 412, 0, 0, 0, 0], ["20250122", 412, 0, 0, 0, 0], ["20250123", 412, 0, 0, 0, 0], ["20250124", 412, 0, 0, 0, 0], ["20250131", 412, 0, 0, 0, 0], ["20250203", 412, 0, 0, 0, 0], ["20250204", 412, 0, 0, 0, 0], ["20250205", 412, 0, 0, 0, 0], ["20250206", 412, 0, 0, 0, 0], ["20250207", 412, 0, 0, 0, 0], ["20250210", 412, 0, 0, 0, 0], ["20250211", 412, 0, 0, 0, 0], ["20250212", 412, 0, 0, 0, 0], ["20250213", 412, 0, 0, 0, 0], ["20250214", 412, 0, 0, 0, 0], ["20250217", 412, 0, 0, 0, 0], ["20250218", 412, 0, 0, 0, 0], ["20250219", 412, 0, 0, 0, 0], ["20250220", 412, 0, 0, 0, 0], ["20250221", 412, 0, 0, 0, 0], ["20250224", 412, 0, 0, 0, 0], ["20250225", 412, 0, 0, 0, 0], ["20250226", 412, 0, 0, 0, 0], ["20250227", 412, 0, 0, 0, 0], ["20250228", 412, 0, 0, 0, 0], ["20250304", 412, 0, 0, 0, 0], ["20250305", 412, 0, 0, 0, 0], ["20250306", 412, 0, 0, 0, 0], ["20250307", 412, 0, 0, 0, 0], ["20250310", 412, 0, 0, 0, 0], ["20250311", 412, 0, 0, 0, 0], ["20250312", 412, 0, 0, 0, 0], ["20250313", 412, 0, 0, 0, 0], ["20250314", 412, 0, 0, 0, 0], ["20250317", 412, 0, 0, 0, 0], ["20250318", 412, 0, 0, 0, 0], ["20250319", 412, 0, 0, 0, 0], ["20250320", 412, 0, 0, 0, 0], ["20250321", 412, 0, 0, 0, 0], ["20250324", 412, 0, 0, 0, 0], ["20250325", 412, 0, 0, 0, 0], ["20250326", 412, 0, 0, 0, 0], ["20250327", 412, 0, 0, 0, 0], ["20250328", 412, 0, 0, 0, 0], ["20250331", 412, 0, 0, 0, 0], ["20250401", 412, 0, 0, 0, 0], ["20250402", 412, 0, 0, 0, 0], ["20250403", 412, 0, 0, 0, 0], ["20250404", 412, 0, 0, 0, 0], ["20250407", 412, 0, 0, 0, 0], ["20250408", 412, 0, 0, 0, 0], ["20250409", 412, 0, 0, 0, 0], ["20250410", 412, 0, 0, 0, 0], ["20250411", 412, 0, 0, 0, 0], ["20250414", 412, 0, 0, 0, 0], ["20250415", 412, 0, 0, 0, 0], ["20250416", 412, 0, 0, 0, 0], ["20250417", 412, 0, 0, 0, 0], ["20250418", 412, 0, 0, 0, 0], ["20250421", 412, 0, 0, 0, 0], ["20250422", 412, 0, 0, 0, 0], ["20250423", 412, 0, 0, 0, 0], ["20250424", 412, 0, 0, 0, 0], ["20250425", 412, 0, 0, 0, 0], ["20250428", 412, 0, 0, 0, 0], ["20250429", 412, 0, 0, 0, 0], ["20250430", 412, 0, 0, 0, 0], ["20250502", 412, 0, 0, 0, 0], ["20250507", 412, 0, 0, 0, 0], ["20250508", 412, 0, 0, 0, 0], ["20250509", 412, 0, 0, 0, 0], ["20250512", 412, 0, 0, 0, 0], ["20250513", 412, 0, 0, 0, 0], ["20250514", 412, 0, 0, 0, 0], ["20250515", 412, 0, 0, 0, 0], ["20250516", 412, 0, 0, 0, 0], ["20250519", 412, 0, 0, 0, 0], ["20250520", 412, 0, 0, 0, 0], ["20250521", 412, 0, 0, 0, 0], ["20250522", 412, 0, 0, 0, 0], ["20250523", 412, 0, 0, 0, 0], ["20250526", 412, 0, 0, 0, 0], ["20250527", 412, 0, 0, 0, 0], ["20250528", 412, 0, 0, 0, 0], ["20250529", 412, 0, 0, 0, 0], ["20250530", 412, 0, 0, 0, 0], ["20250602", 412, 0, 0, 0, 0], ["20250604", 412, 0, 0, 0, 0], ["20250605", 412, 0, 0, 0, 0], ["20250609", 412, 0, 0, 0, 0], ["20250610", 412, 0, 0, 0, 0], ["20250611", 412, 0, 0, 0, 0], ["20250612", 412, 0, 0, 0, 0], ["20250613", 412, 0, 0, 0, 0], ["20250616", 412, 0, 0, 0, 0], ["20250617", 412, 0, 0, 0, 0], ["20250618", 412, 0, 0, 0, 0], ["20250619", 412, 0, 0, 0, 0], ["20250620", 412, 0, 0, 0, 0], ["20250623", 412, 0, 0, 0, 0], ["20250624", 412, 0, 0, 0, 0], ["20250625", 412, 0, 0, 0, 0], ["20250626", 412, 0, 0, 0, 0], ["20250630", 412, 0, 0, 0, 0], ["20250701", 412, 0, 0, 0, 0], ["20250702", 412, 0, 0, 0, 0], ["20250703", 412, 0, 0, 0, 0], ["20250704", 412, 0, 0, 0, 0], ["20250707", 412, 0, 0, 0, 0], ["20250708", 412, 0, 0, 0, 0], ["20250709", 412, 0, 0, 0, 0], ["20250710", 412, 0, 0, 0, 0], ["20250711", 412, 0, 0, 0, 0], ["20250714", 412, 0, 0, 0, 0], ["20250715", 412, 0, 0, 0, 0], ["20250716", 412, 0, 0, 0, 0], ["20250717", 412, 0, 0, 0, 0], ["20250718", 412, 0, 0, 0, 0], ["20250721", 412, 0, 0, 0, 0], ["20250722", 412, 0, 0, 0, 0], ["20250723", 412, 0, 0, 0, 0], ["20250724", 412, 0, 0, 0, 0], ["20250725", 412, 0, 0, 0, 0], ["20250728", 412, 0, 0, 0, 0], ["20250729", 412, 0, 0, 0, 0], ["20250730", 412, 0, 0, 0, 0], ["20250731", 412, 0, 0, 0, 0], ["20250801", 412, 0, 0, 0, 0], ["20250804", 412, 0, 0, 0, 0], ["20250805", 412, 0, 0, 0, 0], ["20250806", 412, 0, 0, 0, 0], ["20250807", 412, 0, 0, 0, 0], ["20250808", 412, 0, 0, 0, 0], ["20250811", 412, 0, 0, 0, 0], ["20250812", 412, 0, 0, 0, 0], ["20250813", 412, 0, 0, 0, 0], ["20250814", 412, 0, 0, 0, 0], ["20250818", 412, 0, 0, 0, 0], ["20250819", 412, 0, 0, 0, 0], ["20250820", 412, 0, 0, 0, 0], ["20250821", 412, 0, 0, 0, 0], ["20250822", 412, 0, 0, 0, 0], ["20250825", 412, 0, 0, 0, 0], ["20250826", 412, 0, 0, 0, 0], ["20250828", 412, 0, 0, 0, 0], ["20250829", 412, 0, 0, 0, 0], ["20250901", 412, 0, 0, 0, 0], ["20250902", 412, 0, 0, 0, 0], ["20250903", 412, 0, 0, 0, 0], ["20250904", 412, 0, 0, 0, 0], ["20250905", 412, 0, 0, 0, 0], ["20250908", 412, 0, 0, 0, 0], ["20250909", 412, 0, 0, 0, 0], ["20250910", 412, 0, 0, 0, 0], ["20250911", 412, 0, 0, 0, 0], ["20250912", 412, 0, 0, 0, 0], ["20250915", 412, 0, 0, 0, 0], ["20250916", 412, 0, 0, 0, 0], ["20250917", 412, 0, 0, 0, 0], ["20250918", 412, 0, 0, 0, 0], ["20250919", 412, 0, 0, 0, 0], ["20250922", 412, 0, 0, 0, 0], ["20250923", 412, 0, 0, 0, 0], ["20250924", 412, 0, 0, 0, 0], ["20250925", 412, 0, 0, 0, 0], ["20250926", 412, 0, 0, 0, 0], ["20250929", 412, 0, 0, 0, 0], ["20250930", 412, 0, 0, 0, 0], ["20251001", 412, 0, 0, 0, 0], ["20251002", 412, 0, 0, 0, 0], ["20251010", 412, 0, 0, 0, 0], ["20251013", 412, 0, 0, 0, 0], ["20251014", 412, 0, 0, 0, 0], ["20251015", 412, 0, 0, 0, 0], ["20251016", 412, 0, 0, 0, 0], ["20251017", 412, 0, 0, 0, 0], ["20251020", 412, 0, 0, 0, 0], ["20251021", 412, 0, 0, 0, 0], ["20251023", 412, 0, 0, 0, 0], ["20251024", 412, 0, 0, 0, 0], ["20251027", 412, 0, 0, 0, 0], ["20251028", 412, 0, 0, 0, 0], ["20251029", 412, 0, 0, 0, 0], ["20251030", 412, 0, 0, 0, 0], ["20251031", 412, 0, 0, 0, 0], ["20251103", 412, 0, 0, 0, 0], ["20251104", 412, 0, 0, 0, 0], ["20251105", 412, 0, 0, 0, 0], ["20251106", 412, 0, 0, 0, 0], ["20251107", 412, 0, 0, 0, 0], ["20251110", 412, 0, 0, 0, 0], ["20251111", 412, 0, 0, 0, 0], ["20251112", 412, 0, 0, 0, 0], ["20251113", 412, 0, 0, 0, 0], ["20251114", 412, 0, 0, 0, 0], ["20251117", 412, 0, 0, 0, 0], ["20251118", 412, 0, 0, 0, 0], ["20251119", 412, 0, 0, 0, 0], ["20251120", 412, 0, 0, 0, 0], ["20251121", 412, 0, 0, 0, 0], ["20251124", 412, 0, 0, 0, 0], ["20251125", 412, 0, 0, 0, 0], ["20251126", 412, 0, 0, 0, 0], ["20251128", 412, 0, 0, 0, 0], ["20251201", 412, 0, 0, 0, 0], ["20251202", 412, 0, 0, 0, 0], ["20251203", 412, 0, 0, 0, 0], ["20251204", 412, 0, 0, 0, 0], ["20251205", 412, 0, 0, 0, 0], ["20251208", 412, 0, 0, 0, 0], ["20251209", 412, 0, 0, 0, 0], ["20251210", 412, 0, 0, 0, 0], ["20251211", 412, 0, 0, 0, 0], ["20251212", 412, 0, 0, 0, 0], ["20251215", 412, 0, 0, 0, 0], ["20251216", 412, 0, 0, 0, 0], ["20251217", 412, 0, 0, 0, 0], ["20251218", 412, 0, 0, 0, 0], ["20251219", 412, 0, 0, 0, 0], ["20251222", 412, 0, 0, 0, 0], ["20251223", 412, 0, 0, 0, 0], ["20251224", 412, 0, 0, 0, 0], ["20251226", 412, 0, 0, 0, 0], ["20251229", 412, 0, 0, 0, 0], ["20251230", 412, 0, 0, 0, 0], ["20260102", 412, 0, 0, 0, 0], ["20260105", 412, 0, 0, 0, 0], ["20260106", 412, 0, 0, 0, 0], ["20260107", 412, 0, 0, 0, 0], ["20260108", 412, 0, 0, 0, 0], ["20260109", 412, 0, 0, 0, 0], ["20260112", 412, 0, 0, 0, 0], ["20260113", 412, 0, 0, 0, 0], ["20260114", 412, 0, 0, 0, 0], ["20260115", 412, 0, 0, 0, 0], ["20260116", 412, 0, 0, 0, 0], ["20260119", 412, 0, 0, 0, 0], ["20260120", 412, 0, 0, 0, 0], ["20260121", 412, 0, 0, 0, 0], ["20260122", 412, 0, 0, 0, 0], ["20260123", 412, 0, 0, 0, 0], ["20260126", 412, 0, 0, 0, 0], ["20260127", 412, 0, 0, 0, 0], ["20260128", 412, 0, 0, 0, 0], ["20260129", 412, 0, 0, 0, 0], ["20260130", 412, 0, 0, 0, 0], ["20260202", 412, 0, 0, 0, 0], ["20260203", 412, 0, 0, 0, 0], ["20260204", 412, 0, 0, 0, 0], ["20260205", 412, 0, 0, 0, 0], ["20260206", 412, 0, 0, 0, 0], ["20260209", 412, 0, 0, 0, 0], ["20260210", 412, 0, 0, 0, 0], ["20260211", 412, 0, 0, 0, 0], ["20260212", 412, 0, 0, 0, 0], ["20260213", 412, 0, 0, 0, 0], ["20260219", 412, 0, 0, 0, 0], ["20260220", 412, 0, 0, 0, 0], ["20260223", 412, 0, 0, 0, 0], ["20260224", 412, 0, 0, 0, 0], ["20260225", 412, 0, 0, 0, 0], ["20260226", 412, 0, 0, 0, 0], ["20260227", 412, 0, 0, 0, 0], ["20260303", 412, 0, 0, 0, 0], ["20260304", 412, 0, 0, 0, 0], ["20260305", 412, 0, 0, 0, 0], ["20260306", 412, 0, 0, 0, 0], ["20260309", 412, 0, 0, 0, 0], ["20260310", 412, 0, 0, 0, 0], ["20260311", 412, 0, 0, 0, 0], ["20260312", 412, 0, 0, 0, 0], ["20260313", 412, 0, 0, 0, 0], ["20260316", 412, 0, 0, 0, 0], ["20260317", 412, 0, 0, 0, 0], ["20260318", 412, 0, 0, 0, 0], ["20260319", 412, 0, 0, 0, 0], ["20260320", 412, 0, 0, 0, 0], ["20260323", 412, 0, 0, 0, 0], ["20260324", 412, 0, 0, 0, 0], ["20260325", 412, 0, 0, 0, 0], ["20260326", 412, 0, 0, 0, 0], ["20260327", 412, 0, 0, 0, 0], ["20260330", 412, 0, 0, 0, 0], ["20260331", 412, 0, 0, 0, 0], ["20260401", 412, 0, 0, 0, 0], ["20260402", 412, 0, 0, 0, 0], ["20260403", 412, 0, 0, 0, 0], ["20260406", 412, 0, 0, 0, 0], ["20260407", 412, 0, 0, 0, 0], ["20260408", 412, 0, 0, 0, 0], ["20260409", 412, 0, 0, 0, 0], ["20260410", 412, 0, 0, 0, 0], ["20260413", 412, 0, 0, 0, 0], ["20260414", 412, 0, 0, 0, 0], ["20260415", 412, 0, 0, 0, 0], ["20260416", 412, 0, 0, 0, 0], ["20260417", 412, 0, 0, 0, 0], ["20260420", 412, 0, 0, 0, 0], ["20260421", 412, 0, 0, 0, 0], ["20260422", 412, 0, 0, 0, 0], ["20260423", 412, 0, 0, 0, 0], ["20260424", 412, 0, 0, 0, 0], ["20260427", 412, 0, 0, 0, 0], ["20260428", 412, 0, 0, 0, 0], ["20260429", 412, 0, 0, 0, 0], ["20260430", 412, 0, 0, 0, 0], ["20260504", 412, 0, 0, 0, 0], ["20260506", 412, 0, 0, 0, 0], ["20260507", 412, 0, 0, 0, 0], ["20260508", 412, 0, 0, 0, 0], ["20260511", 412, 0, 0, 0, 0], ["20260512", 412, 0, 0, 0, 0], ["20260513", 412, 0, 0, 0, 0], ["20260514", 412, 0, 0, 0, 0], ["20260515", 412, 0, 0, 0, 0], ["20260518", 412, 0, 0, 0, 0], ["20260519", 412, 0, 0, 0, 0], ["20260520", 412, 0, 0, 0, 0], ["20260521", 412, 0, 0, 0, 0], ["20260522", 412, 0, 0, 0, 0], ["20260526", 412, 0, 0, 0, 0], ["20260527", 412, 0, 0, 0, 0], ["20260528", 412, 0, 0, 0, 0], ["20260529", 412, 0, 0, 0, 0], ["20260601", 412, 0, 0, 0, 0], ["20260602", 412, 0, 0, 0, 0], ["20260604", 412, 0, 0, 0, 0], ["20260605", 412, 0, 0, 0, 0], ["20260608", 412, 0, 0, 0, 0], ["20260609", 412, 0, 0, 0, 0], ["20260610", 412, 0, 0, 0, 0], ["20260611", 412, 0, 0, 0, 0], ["20260612", 412, 0, 0, 0, 0], ["20260615", 412, 0, 0, 0, 0], ["20260616", 412, 0, 0, 0, 0], ["20260617", 412, 0, 0, 0, 0], ["20260618", 412, 0, 0, 0, 0], ["20260619", 412, 0, 0, 0, 0], ["20260622", 412, 0, 0, 0, 0], ["20260623", 412, 0, 0, 0, 0], ["20260624", 412, 0, 0, 0, 0], ["20260625", 412, 0, 0, 0, 0], ["20260626", 412, 0, 0, 0, 0], ["20260629", 412, 0, 0, 0, 0], ["20260630", 412, 0, 0, 0, 0], ["20260701", 412, 0, 0, 0, 0], ["20260702", 412, 0, 0, 0, 0], ["20260703", 412, 0, 0, 0, 0], ["20260706", 412, 0, 0, 0, 0], ["20260707", 412, 0, 0, 0, 0], ["20260708", 412, 0, 0, 0, 0], ["20260709", 412, 0, 0, 0, 0], ["20260710", 412, 0, 0, 0, 0], ["20260713", 412, 0, 0, 0, 0], ["20260714", 412, 0, 0, 0, 0], ["20260715", 412, 0, 0, 0, 0], ["20260716", 412, 0, 0, 0, 0], ["20260720", 412, 0, 0, 0, 0], ["20260721", 412, 0, 0, 0, 0], ["20260722", 412, 0, 0, 0, 0], ["20260723", 412, 0, 0, 0, 0], ["20260724", 412, 0, 0, 0, 0], ["20260727", 412, 0, 0, 0, 0], ["20260728", 412, 0, 0, 0, 0], ["20260729", 412, 0, 0, 0, 0], ["20260730", 412, 0, 0, 0, 0], ["20260731", 412, 0, 0, 0, 0], ["20260803", 412, 0, 0, 0, 0], ["20260804", 412, 0, 0, 0, 0], ["20260805", 412, 0, 0, 0, 0], ["20260806", 412, 0, 0, 0, 0], ["20260807", 412, 0, 0, 0, 0], ["20260810", 412, 0, 0, 0, 0], ["20260811", 412, 0, 0, 0, 0], ["20260812", 412, 0, 0, 0, 0], ["20260813", 412, 0, 0, 0, 0], ["20260814", 412, 0, 0, 0, 0], ["20260818", 412, 0, 0, 0, 0], ["20260819", 412, 0, 0, 0, 0], ["20260820", 412, 0, 0, 0, 0], ["20260821", 412, 0, 0, 0, 0], ["20260824", 412, 0, 0, 0, 0], ["20260825", 412, 0, 0, 0, 0], ["20260826", 412, 0, 0, 0, 0], ["20260827", 412, 0, 0, 0, 0], ["20260828", 412, 0, 0, 0, 0], ["20260831", 412, 0, 0, 0, 0], ["20260901", 412, 0, 0, 0, 0], ["20260902", 412, 0, 0, 0, 0], ["20260903", 412, 0, 0, 0, 0], ["20260904", 412, 0, 0, 0, 0], ["20260907", 412, 0, 0, 0, 0], ["20260908", 412, 0, 0, 0, 0], ["20260909", 412, 0, 0, 0, 0], ["20260910", 412, 0, 0, 0, 0], ["20260911", 412, 0, 0, 0, 0], ["20260914", 412, 0, 0, 0, 0], ["20260915", 412, 0, 0, 0, 0], ["20260916", 412, 0, 0, 0, 0], ["20260917", 412, 0, 0, 0, 0], ["20260918", 412, 0, 0, 0, 0], ["20260921", 412, 0, 0, 0, 0], ["20260922", 412, 0, 0, 0, 0], ["20260923", 412, 0, 0, 0, 0], ["20260928", 412, 0, 0, 0, 0], ["20260929", 412, 0, 0, 0, 0], ["20260930", 412, 0, 0, 0, 0], ["20261001", 412, 0, 0, 0, 0], ["20261002", 412, 0, 0, 0, 0], ["20261006", 412, 0, 0, 0, 0], ["20261007", 412, 0, 0, 0, 0]], "breaks": [{"date": "20211020", "prev_date": "20211019", "price_ratio": 0.1886, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/5"}], "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/258830.json", "page_url": "https://aikstockdata.com/s/258830", "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": "20261008-181220"}