{"schema_version": "1.0", "@type": "Dataset", "code": "900120", "name_ko": "씨엑스아이", "name": "씨엑스아이(900120) 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", 348, 141742, 339, 350, 339], ["20200103", 344, 168824, 345, 349, 338], ["20200106", 329, 399083, 344, 344, 320], ["20200107", 327, 224420, 333, 337, 321], ["20200108", 317, 259852, 327, 330, 317], ["20200109", 327, 185035, 317, 332, 317], ["20200110", 333, 113627, 327, 334, 327], ["20200113", 345, 403052, 334, 347, 330], ["20200114", 342, 341787, 355, 355, 339], ["20200115", 349, 229305, 342, 349, 338], ["20200116", 347, 132636, 346, 352, 343], ["20200117", 337, 139195, 345, 350, 337], ["20200120", 340, 163454, 339, 344, 334], ["20200121", 335, 82785, 341, 342, 332], ["20200122", 339, 99176, 335, 342, 333], ["20200123", 339, 42352, 336, 340, 335], ["20200128", 318, 441997, 315, 330, 312], ["20200129", 314, 152045, 315, 321, 311], ["20200130", 305, 404644, 311, 317, 298], ["20200131", 297, 658053, 305, 307, 290], ["20200203", 295, 259262, 295, 299, 283], ["20200204", 299, 334785, 295, 303, 294], ["20200205", 297, 447601, 305, 308, 293], ["20200206", 304, 696210, 297, 322, 297], ["20200207", 302, 588047, 305, 315, 299], ["20200210", 302, 259154, 302, 305, 297], ["20200211", 307, 559349, 300, 310, 300], ["20200212", 304, 477972, 304, 309, 297], ["20200213", 302, 231659, 305, 305, 298], ["20200214", 298, 322804, 302, 302, 296], ["20200217", 305, 179852, 296, 305, 296], ["20200218", 302, 133205, 303, 304, 297], ["20200219", 300, 190307, 302, 303, 294], ["20200220", 287, 607229, 297, 299, 284], ["20200221", 279, 506709, 288, 290, 276], ["20200224", 261, 474103, 275, 279, 260], ["20200225", 263, 320372, 251, 271, 251], ["20200226", 263, 161665, 263, 269, 258], ["20200227", 257, 144748, 263, 268, 252], ["20200228", 252, 473509, 255, 267, 245], ["20200302", 257, 192226, 250, 261, 245], ["20200303", 256, 122963, 257, 262, 249], ["20200304", 262, 134320, 256, 262, 253], ["20200305", 261, 154905, 264, 264, 255], ["20200306", 253, 209261, 261, 261, 251], ["20200309", 233, 411924, 258, 258, 233], ["20200310", 222, 427352, 220, 232, 219], ["20200311", 226, 10724987, 222, 288, 220], ["20200312", 204, 1627893, 219, 225, 193], ["20200313", 199, 728911, 195, 207, 184], ["20200316", 188, 513633, 206, 206, 186], ["20200317", 185, 290980, 170, 195, 170], ["20200318", 179, 292160, 183, 193, 177], ["20200319", 160, 1131508, 179, 184, 147], ["20200320", 161, 357390, 158, 173, 154], ["20200323", 145, 384773, 160, 160, 145], ["20200324", 151, 430203, 145, 152, 142], ["20200325", 158, 593444, 154, 159, 151], ["20200326", 168, 907843, 158, 182, 152], ["20200327", 168, 644036, 170, 182, 162], ["20200330", 175, 529980, 167, 179, 161], ["20200331", 175, 469195, 179, 184, 170], ["20200401", 175, 466684, 175, 178, 170], ["20200402", 178, 168387, 175, 178, 167], ["20200403", 193, 2875871, 178, 216, 170], ["20200406", 200, 626842, 195, 204, 193], ["20200407", 211, 328228, 204, 214, 201], ["20200408", 240, 11731337, 211, 274, 209], ["20200409", 238, 1171264, 240, 246, 228], ["20200410", 231, 569366, 238, 238, 219], ["20200413", 215, 1086539, 231, 238, 208], ["20200414", 214, 550244, 216, 220, 205], ["20200416", 217, 226031, 215, 217, 205], ["20200417", 217, 513610, 217, 222, 213], ["20200420", 232, 651795, 217, 237, 217], ["20200421", 219, 643857, 238, 238, 215], ["20200422", 220, 388692, 221, 229, 205], ["20200423", 226, 206071, 225, 226, 220], ["20200424", 227, 313051, 234, 234, 222], ["20200427", 232, 432830, 227, 235, 227], ["20200428", 225, 546911, 237, 237, 214], ["20200429", 226, 291494, 228, 234, 224], ["20200504", 220, 218642, 229, 229, 216], ["20200506", 222, 191899, 227, 227, 214], ["20200507", 229, 278890, 222, 231, 219], ["20200508", 252, 15963420, 232, 296, 232], ["20200511", 239, 1524252, 253, 258, 235], ["20200512", 261, 11495674, 241, 297, 237], ["20200513", 253, 1471369, 264, 264, 250], ["20200514", 246, 1724457, 256, 263, 246], ["20200515", 243, 509495, 247, 250, 235], ["20200518", 243, 788988, 244, 246, 236], ["20200519", 250, 721036, 249, 251, 238], ["20200520", 256, 682861, 250, 261, 248], ["20200521", 264, 7017961, 260, 307, 253], ["20200522", 257, 1265949, 270, 270, 250], ["20200525", 251, 414784, 254, 259, 250], ["20200526", 253, 436724, 258, 258, 243], ["20200527", 251, 316250, 253, 255, 249], ["20200528", 244, 459306, 251, 252, 242], ["20200529", 247, 299649, 244, 248, 238], ["20200601", 250, 637788, 247, 253, 245], ["20200602", 252, 557344, 249, 253, 240], ["20200603", 251, 881583, 251, 264, 249], ["20200604", 248, 280187, 250, 252, 247], ["20200605", 248, 469023, 252, 252, 236], ["20200608", 245, 149195, 248, 250, 243], ["20200609", 245, 126990, 249, 249, 242], ["20200610", 243, 272898, 246, 246, 239], ["20200611", 235, 387575, 244, 244, 230], ["20200612", 229, 476001, 220, 232, 207], ["20200615", 219, 312458, 227, 229, 216], ["20200616", 221, 544921, 219, 227, 219], ["20200617", 224, 339508, 221, 227, 219], ["20200618", 223, 311599, 226, 226, 217], ["20200619", 220, 262297, 223, 223, 216], ["20200622", 220, 148240, 220, 224, 216], ["20200623", 217, 212890, 221, 221, 213], ["20200624", 216, 294947, 218, 218, 213], ["20200625", 217, 233177, 216, 220, 214], ["20200626", 222, 148135, 217, 222, 216], ["20200629", 223, 5846519, 222, 273, 210], ["20200630", 233, 4079039, 223, 260, 215], ["20200701", 235, 1416021, 246, 251, 232], ["20200702", 243, 357520, 235, 245, 235], ["20200703", 241, 502448, 245, 249, 239], ["20200706", 241, 331336, 242, 245, 230], ["20200707", 233, 300883, 241, 241, 232], ["20200708", 230, 282991, 233, 234, 229], ["20200709", 235, 402824, 231, 240, 228], ["20200710", 231, 366685, 235, 236, 227], ["20200713", 238, 295065, 233, 238, 229], ["20200714", 238, 262246, 238, 246, 233], ["20200715", 241, 157383, 238, 243, 236], ["20200716", 239, 179026, 241, 243, 237], ["20200717", 236, 169697, 238, 241, 235], ["20200720", 240, 131552, 236, 241, 233], ["20200721", 238, 108486, 243, 243, 235], ["20200722", 236, 202485, 240, 241, 235], ["20200723", 236, 258958, 240, 240, 231], ["20200724", 234, 124607, 235, 236, 230], ["20200727", 231, 158833, 234, 234, 220], ["20200728", 230, 250006, 231, 233, 225], ["20200729", 230, 105686, 231, 238, 229], ["20200730", 231, 197450, 230, 238, 229], ["20200731", 231, 207086, 237, 238, 230], ["20200803", 222, 936666, 224, 228, 210], ["20200804", 220, 232921, 223, 226, 215], ["20200805", 218, 164399, 220, 225, 213], ["20200806", 221, 184464, 218, 222, 214], ["20200807", 219, 136234, 221, 221, 214], ["20200810", 212, 344389, 220, 220, 210], ["20200811", 220, 229151, 213, 221, 213], ["20200812", 213, 163920, 220, 220, 213], ["20200813", 218, 211868, 215, 221, 214], ["20200814", 228, 571534, 213, 228, 213], ["20200818", 216, 256064, 228, 228, 215], ["20200819", 213, 139669, 216, 222, 210], ["20200820", 205, 228515, 215, 216, 205], ["20200821", 207, 218475, 206, 215, 204], ["20200824", 204, 427685, 207, 213, 199], ["20200825", 201, 771117, 206, 206, 198], ["20200826", 204, 284061, 201, 206, 199], ["20200827", 217, 4774621, 205, 250, 203], ["20200828", 222, 1184473, 222, 233, 217], ["20200831", 222, 923722, 225, 230, 219], ["20200901", 229, 756000, 222, 230, 220], ["20200902", 226, 568952, 229, 231, 223], ["20200903", 225, 604850, 227, 232, 221], ["20200904", 228, 1080069, 222, 232, 218], ["20200907", 226, 234842, 233, 233, 223], ["20200908", 222, 174214, 224, 227, 221], ["20200909", 217, 289001, 220, 224, 215], ["20200910", 218, 190664, 218, 222, 215], ["20200911", 218, 292056, 223, 223, 216], ["20200914", 219, 361892, 218, 225, 217], ["20200915", 221, 206244, 219, 224, 218], ["20200916", 222, 214755, 220, 227, 220], ["20200917", 225, 247829, 220, 227, 220], ["20200918", 220, 226267, 225, 227, 218], ["20200921", 213, 380988, 220, 222, 210], ["20200922", 208, 253747, 213, 215, 207], ["20200923", 221, 2434049, 208, 242, 208], ["20200924", 211, 276249, 212, 225, 210], ["20200925", 274, 6979755, 210, 274, 210], ["20200928", 272, 14639439, 328, 335, 265], ["20200929", 281, 6698182, 303, 312, 266], ["20201005", 272, 3670945, 281, 319, 255], ["20201006", 276, 6934188, 273, 315, 266], ["20201007", 282, 5309153, 276, 304, 271], ["20201008", 276, 1276204, 284, 290, 272], ["20201012", 295, 2472190, 274, 298, 271], ["20201013", 343, 38912413, 297, 383, 288], ["20201014", 340, 16624530, 333, 385, 324], ["20201015", 340, 4764557, 345, 368, 332], ["20201016", 331, 1602356, 339, 348, 320], ["20201019", 312, 1181540, 320, 333, 309], ["20201020", 312, 1044110, 319, 330, 294], ["20201021", 322, 1724167, 320, 333, 305], ["20201022", 300, 2688353, 320, 329, 290], ["20201023", 285, 2519648, 282, 296, 276], ["20201026", 274, 655860, 285, 286, 273], ["20201027", 284, 444446, 274, 287, 258], ["20201028", 309, 2856448, 285, 324, 280], ["20201029", 311, 964735, 309, 311, 293], ["20201030", 299, 643776, 317, 319, 295], ["20201102", 310, 1801625, 299, 333, 299], ["20201103", 307, 710008, 308, 326, 306], ["20201104", 312, 1065689, 307, 325, 299], ["20201105", 313, 343318, 316, 317, 306], ["20201106", 312, 654333, 310, 323, 300], ["20201109", 316, 527821, 312, 322, 310], ["20201110", 322, 850929, 313, 330, 308], ["20201111", 328, 416768, 322, 330, 317], ["20201112", 343, 1079520, 330, 344, 324], ["20201113", 354, 1153972, 341, 362, 335], ["20201116", 356, 806511, 355, 363, 345], ["20201117", 423, 21823315, 356, 458, 353], ["20201118", 379, 5343510, 415, 415, 376], ["20201119", 367, 1800814, 376, 378, 356], ["20201120", 380, 1240658, 367, 387, 360], ["20201123", 384, 802905, 375, 386, 372], ["20201124", 429, 5708603, 384, 442, 382], ["20201125", 415, 1851070, 421, 442, 409], ["20201126", 412, 513860, 409, 423, 403], ["20201127", 396, 1144416, 413, 414, 393], ["20201130", 439, 6186362, 400, 475, 397], ["20201201", 568, 36998054, 441, 570, 429], ["20201202", 518, 10607191, 540, 557, 516], ["20201203", 531, 2104677, 526, 536, 500], ["20201204", 521, 1681224, 543, 543, 510], ["20201207", 496, 1127652, 521, 531, 495], ["20201208", 505, 1688831, 500, 510, 465], ["20201209", 512, 700274, 501, 520, 495], ["20201210", 532, 3734926, 509, 579, 505], ["20201211", 528, 748268, 527, 539, 520], ["20201214", 512, 579206, 528, 528, 505], ["20201215", 512, 539248, 512, 514, 501], ["20201216", 508, 382872, 512, 520, 500], ["20201217", 507, 378213, 503, 511, 498], ["20201218", 507, 361614, 507, 510, 500], ["20201221", 504, 556812, 504, 504, 494], ["20201222", 490, 498796, 505, 511, 487], ["20201223", 484, 364632, 490, 509, 483], ["20201224", 476, 435668, 484, 485, 475], ["20201228", 451, 937546, 473, 477, 444], ["20201229", 469, 462936, 456, 473, 449], ["20201230", 491, 484400, 469, 495, 466], ["20210104", 480, 408303, 490, 492, 474], ["20210105", 475, 501436, 484, 490, 470], ["20210106", 472, 343692, 484, 484, 460], ["20210107", 488, 682629, 473, 490, 450], ["20210108", 496, 426387, 492, 503, 476], ["20210111", 462, 1001310, 485, 491, 445], ["20210112", 464, 252006, 452, 476, 433], ["20210113", 457, 172648, 470, 470, 452], ["20210114", 460, 180954, 459, 467, 450], ["20210115", 456, 345486, 450, 460, 448], ["20210118", 441, 367949, 455, 456, 440], ["20210119", 447, 284255, 439, 448, 431], ["20210120", 454, 1507282, 450, 514, 442], ["20210121", 466, 393521, 457, 477, 453], ["20210122", 470, 278233, 461, 474, 456], ["20210125", 472, 261990, 467, 485, 464], ["20210126", 445, 655035, 472, 472, 444], ["20210127", 460, 2840861, 448, 513, 446], ["20210128", 440, 621561, 459, 459, 435], ["20210129", 419, 776941, 440, 447, 410], ["20210201", 423, 288650, 425, 428, 410], ["20210202", 440, 571313, 423, 453, 423], ["20210203", 461, 424597, 447, 467, 445], ["20210204", 448, 261955, 470, 470, 445], ["20210205", 449, 232451, 446, 466, 445], ["20210208", 435, 257709, 449, 449, 432], ["20210209", 437, 213154, 454, 454, 431], ["20210210", 445, 385544, 437, 450, 429], ["20210215", 450, 248618, 445, 460, 442], ["20210216", 462, 411356, 459, 463, 446], ["20210217", 451, 582578, 462, 465, 435], ["20210218", 459, 625398, 451, 476, 450], ["20210219", 441, 398109, 459, 469, 440], ["20210222", 449, 137765, 441, 451, 437], ["20210223", 433, 541532, 447, 451, 430], ["20210224", 410, 724815, 438, 438, 402], ["20210225", 425, 277290, 410, 427, 410], ["20210226", 405, 227458, 424, 424, 405], ["20210302", 421, 995307, 405, 445, 404], ["20210303", 359, 9471315, 413, 413, 348], ["20210304", 351, 1227792, 361, 369, 341], ["20210305", 347, 695747, 350, 350, 335], ["20210308", 335, 674223, 340, 350, 330], ["20210309", 332, 474315, 335, 342, 320], ["20210310", 280, 7241083, 329, 331, 276], ["20210311", 285, 1041538, 282, 290, 281], ["20210312", 295, 1061840, 290, 299, 287], ["20210315", 300, 702664, 298, 302, 294], ["20210316", 301, 466770, 300, 302, 296], ["20210317", 391, 57289228, 301, 391, 301], ["20210318", 334, 14085897, 377, 380, 333], ["20210319", 327, 4690000, 338, 350, 321], ["20210322", 327, 2386680, 332, 335, 317], ["20210323", 318, 1631425, 332, 332, 314], ["20210324", 322, 757868, 318, 325, 308], ["20210325", 314, 642266, 322, 324, 310], ["20210326", 327, 9948563, 315, 368, 315], ["20210329", 329, 1148127, 327, 339, 321], ["20210330", 330, 643243, 334, 334, 323], ["20210331", 325, 639673, 330, 331, 322], ["20210401", 331, 767211, 326, 337, 324], ["20210402", 328, 4249904, 331, 364, 328], ["20210405", 327, 701261, 329, 336, 326], ["20210406", 332, 972811, 332, 333, 324], ["20210407", 334, 616380, 332, 336, 327], ["20210408", 337, 719165, 334, 337, 328], ["20210409", 346, 890925, 337, 350, 332], ["20210412", 354, 1068056, 348, 360, 347], ["20210413", 350, 681721, 354, 357, 343], ["20210414", 350, 520528, 348, 352, 341], ["20210415", 366, 12123842, 350, 432, 345], ["20210416", 357, 1315824, 362, 366, 351], ["20210419", 356, 522153, 357, 360, 351], ["20210420", 367, 2111349, 355, 389, 351], ["20210421", 368, 944600, 366, 379, 364], ["20210422", 377, 1795639, 368, 391, 361], ["20210423", 380, 864136, 377, 384, 370], ["20210426", 385, 1349045, 379, 397, 377], ["20210427", 388, 930948, 385, 396, 382], ["20210428", 375, 918259, 387, 387, 374], ["20210429", 383, 548226, 375, 385, 368], ["20210430", 393, 1079389, 382, 396, 380], ["20210503", 371, 775130, 390, 397, 370], ["20210504", 371, 886768, 368, 380, 361], ["20210506", 357, 539242, 370, 370, 356], ["20210507", 359, 305190, 357, 365, 356], ["20210510", 373, 476121, 359, 375, 356], ["20210511", 363, 397294, 373, 373, 361], ["20210512", 347, 673900, 363, 363, 342], ["20210513", 346, 442353, 345, 347, 337], ["20210514", 355, 289117, 342, 356, 342], ["20210517", 351, 249231, 354, 365, 349], ["20210518", 337, 2716629, 352, 396, 331], ["20210520", 336, 454779, 342, 342, 331], ["20210521", 348, 417302, 336, 349, 332], ["20210524", 340, 336005, 346, 354, 338], ["20210525", 345, 119680, 340, 346, 339], ["20210526", 345, 269755, 347, 348, 338], ["20210527", 349, 239355, 346, 352, 340], ["20210528", 343, 542517, 349, 353, 341], ["20210531", 344, 217109, 343, 347, 341], ["20210601", 341, 697991, 345, 349, 335], ["20210602", 340, 452984, 340, 346, 334], ["20210603", 337, 305141, 340, 347, 335], ["20210604", 343, 317110, 337, 350, 336], ["20210607", 345, 223197, 348, 348, 340], ["20210608", 340, 271781, 346, 351, 337], ["20210609", 335, 521370, 341, 342, 333], ["20210610", 330, 513733, 335, 335, 326], ["20210611", 332, 358358, 333, 333, 326], ["20210614", 332, 199235, 329, 334, 328], ["20210615", 330, 297827, 332, 332, 326], ["20210616", 328, 236900, 330, 330, 326], ["20210617", 324, 575574, 328, 331, 324], ["20210618", 318, 395915, 322, 324, 317], ["20210621", 320, 300235, 318, 321, 313], ["20210622", 314, 501119, 320, 326, 314], ["20210623", 310, 344470, 314, 316, 308], ["20210624", 310, 217576, 310, 313, 307], ["20210625", 313, 104591, 311, 313, 310], ["20210628", 320, 221583, 313, 320, 313], ["20210629", 319, 284019, 319, 323, 317], ["20210630", 323, 174489, 325, 329, 320], ["20210701", 322, 220885, 328, 328, 317], ["20210702", 321, 143919, 322, 328, 320], ["20210705", 321, 92187, 321, 322, 318], ["20210706", 320, 191917, 319, 323, 317], ["20210707", 319, 158652, 320, 321, 315], ["20210708", 315, 257030, 319, 320, 309], ["20210709", 307, 323090, 312, 314, 304], ["20210712", 314, 291759, 305, 316, 305], ["20210713", 318, 179699, 315, 318, 308], ["20210714", 315, 383812, 317, 318, 308], ["20210715", 310, 254945, 315, 315, 308], ["20210716", 310, 170573, 311, 314, 306], ["20210719", 309, 194611, 310, 316, 305], ["20210720", 307, 187687, 305, 308, 302], ["20210721", 303, 329998, 304, 306, 302], ["20210722", 295, 751501, 303, 303, 284], ["20210723", 300, 563288, 295, 305, 293], ["20210726", 305, 587893, 300, 325, 295], ["20210727", 305, 174571, 304, 314, 301], ["20210728", 296, 589432, 303, 306, 293], ["20210729", 301, 169506, 298, 306, 294], ["20210730", 296, 204981, 301, 303, 294], ["20210802", 295, 283192, 295, 297, 288], ["20210803", 297, 265910, 296, 300, 290], ["20210804", 302, 190908, 299, 304, 295], ["20210805", 300, 674690, 306, 309, 293], ["20210806", 299, 372873, 301, 306, 294], ["20210809", 300, 359688, 299, 309, 295], ["20210810", 300, 81664, 297, 302, 295], ["20210811", 293, 324090, 291, 298, 289], ["20210812", 291, 307491, 293, 298, 290], ["20210813", 273, 766231, 292, 296, 269], ["20210817", 261, 612310, 270, 273, 245], ["20210818", 251, 898116, 258, 258, 245], ["20210819", 222, 1504138, 249, 249, 216], ["20210820", 217, 778911, 219, 228, 210], ["20210823", 251, 13655541, 220, 279, 217], ["20210824", 239, 3181914, 251, 253, 234], ["20210825", 242, 568391, 242, 244, 237], ["20210826", 275, 22079665, 243, 310, 242], ["20210827", 266, 3021531, 275, 275, 254], ["20210830", 257, 1180582, 266, 268, 255], ["20210831", 259, 4038829, 259, 293, 254], ["20210901", 262, 2071560, 262, 278, 257], ["20210902", 264, 7100608, 262, 279, 258], ["20210903", 267, 1300877, 266, 270, 261], ["20210906", 267, 599117, 267, 270, 263], ["20210907", 262, 467499, 263, 267, 260], ["20210908", 262, 322349, 264, 266, 260], ["20210909", 263, 459224, 260, 264, 255], ["20210910", 263, 417134, 263, 266, 259], ["20210913", 261, 346648, 265, 265, 258], ["20210914", 259, 1504259, 261, 267, 250], ["20210915", 260, 507658, 258, 260, 253], ["20210916", 250, 2869507, 260, 264, 249], ["20210917", 251, 551510, 251, 256, 250], ["20210923", 247, 389017, 251, 251, 243], ["20210924", 240, 723737, 243, 245, 237], ["20210927", 238, 262175, 236, 240, 233], ["20210928", 238, 311200, 237, 242, 233], ["20210929", 241, 184478, 237, 241, 234], ["20210930", 231, 477795, 240, 240, 231], ["20211001", 231, 338161, 230, 242, 228], ["20211005", 222, 367179, 231, 234, 221], ["20211006", 217, 594559, 229, 232, 213], ["20211007", 214, 547470, 212, 223, 212], ["20211008", 215, 317947, 221, 221, 214], ["20211012", 215, 237714, 217, 217, 211], ["20211013", 211, 486671, 213, 215, 211], ["20211014", 211, 618503, 212, 220, 211], ["20211015", 220, 552163, 214, 220, 211], ["20211018", 218, 328664, 226, 226, 214], ["20211019", 227, 610824, 220, 228, 216], ["20211020", 275, 20658220, 229, 293, 228], ["20211021", 247, 3693091, 273, 277, 247], ["20211022", 295, 46458903, 247, 320, 245], ["20211025", 336, 44658222, 293, 370, 276], ["20211026", 376, 70714409, 334, 410, 320], ["20211027", 348, 11900866, 378, 402, 336], ["20211028", 331, 7944490, 350, 379, 328], ["20211029", 335, 3601176, 349, 350, 323], ["20211101", 324, 2496787, 329, 333, 312], ["20211102", 335, 2328948, 324, 336, 312], ["20211103", 334, 1309462, 333, 337, 323], ["20211104", 307, 2205459, 334, 335, 307], ["20211105", 297, 1757214, 307, 314, 294], ["20211108", 318, 5200730, 300, 339, 295], ["20211109", 316, 1127573, 319, 323, 309], ["20211110", 339, 10775589, 320, 374, 314], ["20211111", 333, 1849915, 330, 345, 327], ["20211112", 345, 4203859, 339, 364, 330], ["20211115", 364, 5280037, 351, 386, 350], ["20211116", 380, 9525756, 367, 403, 367], ["20211117", 370, 2534619, 381, 389, 352], ["20211118", 347, 1651337, 367, 376, 345], ["20211119", 367, 2409425, 349, 383, 346], ["20211122", 353, 1530799, 373, 373, 336], ["20211123", 344, 769984, 353, 363, 342], ["20211124", 342, 2218058, 344, 378, 338], ["20211125", 338, 1180786, 342, 362, 321], ["20211126", 325, 954169, 339, 348, 325], ["20211129", 325, 805962, 320, 331, 310], ["20211130", 278, 3301070, 320, 325, 276], ["20211201", 279, 1387599, 281, 292, 254], ["20211202", 286, 1165597, 280, 295, 273], ["20211203", 290, 486635, 296, 296, 273], ["20211206", 291, 714568, 283, 295, 277], ["20211207", 292, 460651, 291, 297, 286], ["20211208", 292, 390384, 296, 302, 289], ["20211209", 292, 285945, 301, 301, 288], ["20211210", 292, 208812, 287, 295, 287], ["20211213", 287, 223167, 300, 300, 287], ["20211214", 283, 279073, 290, 290, 277], ["20211215", 280, 406332, 283, 300, 280], ["20211216", 278, 338337, 285, 287, 278], ["20211217", 281, 401175, 278, 285, 275], ["20211220", 271, 329818, 275, 282, 270], ["20211221", 267, 432686, 272, 273, 260], ["20211222", 260, 360095, 272, 272, 257], ["20211223", 261, 231472, 260, 265, 259], ["20211224", 259, 262047, 259, 264, 255], ["20211227", 260, 417087, 261, 261, 254], ["20211228", 254, 731308, 256, 262, 249], ["20211229", 255, 368758, 258, 264, 253], ["20211230", 252, 339309, 260, 260, 248], ["20220103", 300, 37708444, 258, 327, 258], ["20220104", 290, 13557822, 309, 322, 280], ["20220105", 350, 52919774, 290, 376, 289], ["20220106", 324, 62367908, 350, 445, 316], ["20220107", 300, 18309804, 329, 362, 296], ["20220110", 323, 25660192, 297, 347, 297], ["20220111", 301, 7745718, 330, 333, 297], ["20220112", 304, 3220419, 304, 307, 295], ["20220113", 306, 9606776, 316, 337, 304], ["20220114", 298, 4808708, 304, 320, 295], ["20220117", 287, 1986232, 300, 300, 287], ["20220118", 280, 1699668, 293, 293, 278], ["20220119", 283, 7266879, 277, 304, 272], ["20220120", 283, 1730306, 283, 288, 276], ["20220121", 276, 1040707, 283, 283, 275], ["20220124", 261, 1639209, 279, 279, 260], ["20220125", 250, 1702952, 262, 264, 244], ["20220126", 270, 20822982, 247, 295, 247], ["20220127", 278, 16289513, 266, 308, 264], ["20220128", 278, 2294359, 275, 286, 274], ["20220203", 281, 1894037, 295, 295, 278], ["20220204", 270, 2349760, 281, 281, 265], ["20220207", 267, 1056657, 275, 275, 263], ["20220208", 259, 2006499, 265, 275, 257], ["20220209", 265, 746545, 261, 267, 259], ["20220210", 264, 2279385, 266, 279, 261], ["20220211", 259, 542805, 263, 267, 258], ["20220214", 248, 879232, 258, 258, 248], ["20220215", 254, 3277503, 248, 280, 247], ["20220216", 261, 1074379, 256, 269, 256], ["20220217", 260, 1053877, 262, 273, 256], ["20220218", 258, 911784, 257, 264, 253], ["20220221", 258, 400328, 260, 264, 257], ["20220222", 256, 5032306, 254, 279, 251], ["20220223", 332, 66910969, 255, 332, 254], ["20220224", 285, 59462190, 328, 367, 281], ["20220225", 303, 55786768, 293, 332, 283], ["20220228", 282, 7642780, 308, 309, 282], ["20220302", 282, 4307896, 282, 289, 273], ["20220303", 280, 2636507, 281, 286, 277], ["20220304", 276, 1571648, 285, 286, 275], ["20220307", 276, 600049, 278, 280, 271], ["20220308", 267, 1003130, 272, 275, 264], ["20220310", 270, 523326, 269, 273, 260], ["20220311", 274, 720144, 270, 278, 267], ["20220314", 269, 612903, 274, 278, 267], ["20220315", 273, 2959586, 270, 293, 265], ["20220316", 277, 661890, 274, 280, 273], ["20220317", 274, 1690908, 280, 284, 271], ["20220318", 278, 527803, 278, 279, 273], ["20220321", 285, 2855689, 282, 295, 275], ["20220322", 290, 1215041, 285, 291, 280], ["20220323", 282, 719114, 295, 295, 282], ["20220324", 277, 816122, 285, 285, 270], ["20220325", 277, 1102010, 279, 286, 274], ["20220328", 278, 585776, 277, 284, 275], ["20220329", 275, 717865, 277, 282, 273], ["20220330", 284, 4575638, 278, 300, 274], ["20220331", 286, 1003031, 285, 292, 281], ["20220401", 275, 1297381, 286, 286, 273], ["20220404", 278, 644211, 275, 282, 274], ["20220405", 279, 757577, 278, 281, 272], ["20220406", 278, 413964, 279, 280, 274], ["20220407", 272, 704494, 278, 278, 270], ["20220408", 274, 2958999, 272, 275, 270], ["20220411", 269, 787816, 276, 276, 265], ["20220412", 253, 4817431, 267, 278, 243], ["20220413", 293, 36314927, 276, 304, 262], ["20220414", 280, 12238651, 312, 315, 276], ["20220415", 270, 2896429, 280, 282, 266], ["20220418", 271, 1304435, 271, 272, 266], ["20220419", 269, 1115944, 269, 272, 267], ["20220420", 271, 799420, 272, 272, 268], ["20220421", 271, 644837, 273, 274, 269], ["20220422", 279, 3293971, 271, 284, 270], ["20220425", 280, 1137012, 279, 281, 274], ["20220426", 282, 5104193, 280, 295, 278], ["20220427", 285, 13242415, 278, 310, 270], ["20220428", 275, 6042046, 286, 292, 275], ["20220429", 276, 1610889, 277, 283, 275], ["20220502", 272, 1651700, 274, 275, 268], ["20220503", 273, 1094285, 269, 276, 269], ["20220504", 272, 891388, 274, 276, 270], ["20220506", 270, 2393865, 268, 278, 263], ["20220509", 265, 971993, 270, 272, 265], ["20220510", 264, 954535, 263, 265, 257], ["20220511", 265, 658826, 264, 269, 263], ["20220512", 259, 944959, 265, 268, 257], ["20220513", 261, 434969, 259, 263, 258], ["20220516", 265, 508925, 260, 266, 260], ["20220517", 265, 440625, 266, 266, 261], ["20220518", 264, 388711, 264, 268, 261], ["20220519", 259, 744722, 257, 261, 256], ["20220520", 259, 353325, 259, 263, 258], ["20220523", 259, 544008, 261, 262, 257], ["20220524", 258, 694491, 258, 260, 255], ["20220525", 258, 464124, 259, 260, 255], ["20220526", 258, 441006, 258, 260, 255], ["20220527", 264, 2147486, 258, 273, 258], ["20220530", 265, 361603, 262, 266, 262], ["20220531", 277, 5102289, 265, 284, 265], ["20220602", 275, 1438209, 283, 286, 272], ["20220603", 277, 3353245, 274, 289, 274], ["20220607", 266, 1731333, 280, 280, 256], ["20220608", 267, 640724, 268, 271, 264], ["20220609", 265, 944874, 268, 269, 259], ["20220610", 262, 507129, 262, 264, 260], ["20220613", 250, 1724348, 260, 260, 247], ["20220614", 241, 1238392, 244, 249, 240], ["20220615", 241, 1265623, 242, 252, 241], ["20220616", 246, 838491, 244, 249, 242], ["20220617", 254, 1563474, 244, 259, 241], ["20220620", 260, 1664317, 258, 268, 246], ["20220621", 272, 3538181, 256, 278, 250], ["20220622", 265, 1280487, 271, 280, 261], ["20220623", 251, 1129406, 262, 267, 245], ["20220624", 260, 264203, 251, 260, 251], ["20220627", 265, 549911, 260, 267, 256], ["20220628", 265, 605245, 265, 273, 263], ["20220629", 261, 486713, 268, 268, 257], ["20220630", 256, 373944, 261, 265, 254], ["20220701", 242, 996521, 256, 258, 238], ["20220704", 240, 604918, 241, 252, 233], ["20220705", 247, 343552, 240, 250, 240], ["20220706", 250, 761627, 247, 251, 243], ["20220707", 269, 28883088, 248, 311, 248], ["20220708", 252, 3955053, 267, 268, 250], ["20220711", 255, 1491884, 254, 255, 248], ["20220712", 252, 1332795, 256, 261, 250], ["20220713", 259, 1846617, 252, 268, 252], ["20220714", 267, 2097882, 263, 275, 258], ["20220715", 253, 2122590, 267, 277, 251], ["20220718", 251, 997038, 253, 259, 250], ["20220719", 250, 546873, 249, 253, 248], ["20220720", 258, 18271464, 252, 296, 250], ["20220721", 256, 2347827, 257, 264, 252], ["20220722", 254, 1029784, 257, 260, 253], ["20220725", 252, 796382, 254, 259, 250], ["20220726", 252, 381848, 252, 255, 251], ["20220727", 252, 529203, 252, 254, 251], ["20220728", 248, 1226898, 254, 255, 248], ["20220729", 249, 665536, 249, 252, 248], ["20220801", 252, 425553, 249, 253, 249], ["20220802", 252, 409115, 253, 253, 251], ["20220803", 254, 447726, 254, 256, 252], ["20220804", 255, 673071, 256, 260, 255], ["20220805", 257, 315283, 255, 258, 254], ["20220808", 256, 454876, 256, 258, 253], ["20220809", 255, 209898, 258, 258, 254], ["20220810", 260, 902264, 254, 264, 253], ["20220811", 263, 1978068, 260, 272, 259], ["20220812", 261, 710651, 266, 267, 258], ["20220816", 260, 470141, 261, 263, 260], ["20220817", 257, 557979, 260, 263, 255], ["20220818", 252, 946881, 255, 256, 250], ["20220819", 250, 573392, 252, 253, 249], ["20220822", 250, 501662, 250, 252, 247], ["20220823", 248, 452180, 247, 251, 246], ["20220824", 249, 233313, 247, 249, 247], ["20220825", 252, 151366, 252, 253, 248], ["20220826", 250, 451926, 252, 255, 250], ["20220829", 245, 500700, 246, 246, 242], ["20220830", 245, 668739, 245, 250, 239], ["20220831", 248, 167313, 245, 250, 245], ["20220901", 242, 375072, 248, 249, 242], ["20220902", 240, 295405, 242, 244, 240], ["20220905", 241, 342228, 240, 242, 235], ["20220906", 238, 212503, 241, 244, 238], ["20220907", 235, 351509, 238, 239, 234], ["20220908", 240, 393240, 235, 246, 235], ["20220913", 243, 107452, 240, 245, 240], ["20220914", 238, 320801, 241, 241, 235], ["20220915", 238, 164317, 237, 240, 237], ["20220916", 236, 294106, 236, 240, 235], ["20220919", 235, 261025, 237, 240, 233], ["20220920", 239, 490778, 242, 245, 236], ["20220921", 233, 434449, 241, 241, 233], ["20220922", 230, 365434, 238, 238, 228], ["20220923", 229, 233031, 232, 232, 225], ["20220926", 218, 502062, 223, 228, 214], ["20220927", 206, 914144, 218, 229, 204], ["20220928", 215, 1042996, 202, 227, 202], ["20220929", 221, 530053, 224, 226, 214], ["20220930", 209, 1772731, 221, 243, 207], ["20221004", 211, 710644, 209, 213, 207], ["20221005", 204, 1177740, 214, 214, 202], ["20221006", 219, 3260463, 207, 235, 205], ["20221007", 221, 1881945, 221, 231, 213], ["20221011", 218, 590076, 223, 223, 208], ["20221012", 207, 1375867, 213, 215, 206], ["20221013", 204, 533286, 205, 207, 202], ["20221014", 208, 877915, 208, 209, 202], ["20221017", 208, 701907, 208, 208, 201], ["20221018", 214, 878323, 206, 214, 206], ["20221019", 278, 32168876, 253, 278, 235], ["20221020", 254, 65696506, 275, 314, 250], ["20221021", 225, 10038468, 254, 263, 225], ["20221024", 230, 4353947, 236, 242, 223], ["20221025", 225, 2081268, 231, 232, 221], ["20221026", 215, 3124642, 224, 224, 214], ["20221027", 211, 4008766, 215, 227, 211], ["20221028", 208, 2128851, 211, 213, 205], ["20221031", 209, 1759157, 209, 212, 202], ["20221101", 271, 94055240, 230, 271, 216], ["20221102", 215, 52892281, 244, 249, 215], ["20221103", 217, 23870616, 222, 236, 216], ["20221104", 213, 9117675, 217, 222, 211], ["20221107", 216, 4316488, 214, 217, 213], ["20221108", 226, 21855035, 217, 248, 214], ["20221109", 232, 12358011, 227, 238, 220], ["20221110", 227, 6609589, 229, 235, 224], ["20221111", 228, 4808832, 231, 232, 227], ["20221114", 231, 4273303, 236, 240, 228], ["20221115", 227, 4325238, 232, 233, 225], ["20221116", 225, 3176910, 228, 229, 222], ["20221117", 221, 3255028, 225, 225, 220], ["20221118", 223, 2921865, 221, 226, 220], ["20221121", 215, 2931560, 222, 224, 215], ["20221122", 215, 2074033, 213, 218, 212], ["20221123", 217, 1487753, 218, 218, 214], ["20221124", 220, 2752423, 216, 227, 215], ["20221125", 222, 943209, 220, 224, 218], ["20221128", 217, 1125072, 226, 226, 217], ["20221129", 219, 1180048, 215, 220, 215], ["20221130", 225, 4932510, 222, 232, 218], ["20221201", 226, 1677316, 229, 230, 224], ["20221202", 226, 1568078, 224, 229, 222], ["20221205", 237, 6346752, 228, 239, 225], ["20221206", 226, 3205381, 236, 238, 224], ["20221207", 223, 3516941, 225, 226, 216], ["20221208", 220, 1860429, 223, 227, 217], ["20221209", 228, 5971159, 220, 234, 215], ["20221212", 227, 2106874, 228, 232, 223], ["20221213", 219, 2966578, 225, 228, 218], ["20221214", 222, 1367643, 219, 224, 218], ["20221215", 224, 1130604, 223, 226, 221], ["20221216", 218, 1478561, 220, 222, 218], ["20221219", 218, 755020, 215, 220, 215], ["20221220", 214, 1907511, 219, 219, 212], ["20221221", 213, 848858, 215, 218, 212], ["20221222", 218, 1879389, 214, 223, 213], ["20221223", 224, 11833289, 220, 238, 215], ["20221226", 219, 1820799, 223, 226, 217], ["20221227", 223, 1753407, 221, 229, 219], ["20221228", 226, 1823890, 224, 230, 221], ["20221229", 220, 1217963, 226, 228, 220], ["20230102", 216, 1142777, 219, 224, 215], ["20230103", 212, 1694014, 215, 218, 200], ["20230104", 213, 636142, 210, 213, 208], ["20230105", 213, 438670, 215, 217, 209], ["20230106", 215, 568492, 214, 216, 210], ["20230109", 219, 684613, 215, 221, 214], ["20230110", 218, 641255, 219, 225, 217], ["20230111", 215, 2339330, 218, 221, 213], ["20230112", 210, 3752613, 215, 215, 209], ["20230113", 211, 2478243, 211, 214, 209], ["20230116", 212, 1949849, 212, 214, 210], ["20230117", 212, 786679, 213, 215, 211], ["20230118", 211, 822311, 213, 213, 210], ["20230119", 209, 1095823, 211, 211, 207], ["20230120", 209, 459832, 208, 210, 208], ["20230125", 210, 886664, 210, 212, 209], ["20230126", 209, 817095, 209, 211, 208], ["20230127", 209, 488998, 210, 211, 208], ["20230130", 209, 597404, 209, 211, 209], ["20230131", 209, 709620, 209, 210, 207], ["20230201", 208, 839081, 208, 211, 207], ["20230202", 210, 1670619, 209, 211, 207], ["20230203", 206, 2242852, 210, 210, 206], ["20230206", 205, 1396051, 206, 209, 204], ["20230207", 204, 1919029, 205, 210, 204], ["20230208", 203, 2564594, 205, 206, 201], ["20230209", 202, 1889529, 203, 205, 200], ["20230210", 202, 1081018, 201, 203, 200], ["20230213", 202, 1047488, 201, 203, 200], ["20230214", 204, 704109, 202, 204, 201], ["20230215", 202, 774746, 204, 204, 200], ["20230216", 202, 982185, 201, 204, 200], ["20230217", 201, 1181941, 201, 203, 200], ["20230220", 203, 779438, 201, 204, 200], ["20230221", 202, 868724, 202, 203, 201], ["20230222", 201, 1087594, 203, 203, 201], ["20230223", 200, 1207573, 201, 202, 199], ["20230224", 199, 866709, 200, 201, 199], ["20230227", 198, 834742, 198, 200, 196], ["20230228", 196, 812437, 198, 198, 195], ["20230302", 199, 1244038, 196, 200, 194], ["20230303", 195, 1354921, 198, 198, 195], ["20230306", 193, 840058, 195, 195, 192], ["20230307", 191, 2042585, 194, 194, 187], ["20230308", 182, 3088457, 190, 190, 180], ["20230309", 174, 1556107, 182, 182, 168], ["20230310", 169, 825056, 173, 173, 165], ["20230313", 169, 6855694, 167, 195, 163], ["20230314", 169, 3686067, 169, 182, 165], ["20230315", 173, 683640, 170, 173, 169], ["20230316", 171, 623016, 171, 173, 170], ["20230317", 171, 498760, 171, 173, 169], ["20230320", 170, 481478, 172, 172, 169], ["20230321", 167, 1022804, 170, 170, 165], ["20230322", 167, 1078845, 168, 168, 163], ["20230323", 156, 882382, 167, 167, 156], ["20230324", 158, 859069, 156, 160, 154], ["20230327", 157, 590592, 159, 160, 154], ["20230328", 158, 458722, 157, 159, 154], ["20230329", 161, 815869, 158, 161, 156], ["20230330", 161, 409643, 162, 162, 159], ["20230331", 160, 351089, 161, 161, 158], ["20230403", 158, 313528, 160, 160, 157], ["20230404", 162, 683923, 159, 163, 156], ["20230405", 160, 477896, 162, 163, 159], ["20230406", 155, 999361, 160, 160, 155], ["20230407", 173, 23626405, 155, 189, 154], ["20230410", 172, 3810700, 173, 183, 166], ["20230411", 170, 1457482, 172, 173, 167], ["20230412", 179, 4251022, 172, 186, 170], ["20230413", 174, 1946736, 178, 180, 171], ["20230414", 178, 939873, 175, 179, 175], ["20230417", 178, 963203, 181, 183, 175], ["20230418", 189, 7899193, 181, 196, 180], ["20230419", 195, 3100901, 193, 196, 186], ["20230420", 184, 4144236, 199, 201, 184], ["20230421", 182, 1786233, 182, 183, 175], ["20230424", 174, 986601, 181, 181, 173], ["20230425", 169, 1352867, 174, 175, 166], ["20230426", 167, 820481, 168, 172, 165], ["20230427", 164, 793631, 167, 168, 162], ["20230428", 162, 745349, 166, 166, 160], ["20230502", 165, 565107, 161, 167, 161], ["20230503", 168, 571324, 165, 170, 164], ["20230504", 168, 249309, 166, 169, 165], ["20230508", 166, 484483, 168, 170, 165], ["20230509", 164, 598896, 165, 167, 162], ["20230510", 169, 859686, 165, 171, 165], ["20230511", 172, 1106226, 169, 175, 169], ["20230512", 170, 501448, 174, 175, 169], ["20230515", 167, 330625, 168, 169, 166], ["20230516", 167, 265653, 166, 169, 165], ["20230517", 169, 679068, 170, 172, 167], ["20230518", 168, 367724, 170, 170, 167], ["20230519", 169, 403510, 170, 170, 167], ["20230522", 168, 634887, 169, 170, 167], ["20230523", 168, 371696, 170, 170, 166], ["20230524", 167, 225443, 168, 168, 166], ["20230525", 164, 608100, 167, 168, 163], ["20230526", 166, 374259, 164, 166, 163], ["20230530", 166, 652348, 166, 167, 163], ["20230531", 164, 354829, 165, 166, 163], ["20230601", 166, 349589, 163, 166, 163], ["20230602", 166, 191828, 167, 167, 164], ["20230605", 165, 725511, 167, 167, 162], ["20230607", 164, 405568, 166, 166, 163], ["20230608", 165, 239375, 163, 165, 163], ["20230609", 165, 271012, 164, 165, 163], ["20230612", 164, 573352, 165, 165, 162], ["20230613", 164, 439026, 164, 166, 162], ["20230614", 162, 613500, 164, 165, 161], ["20230615", 162, 310706, 160, 162, 160], ["20230616", 162, 544102, 163, 163, 161], ["20230619", 174, 38537729, 169, 203, 168], ["20230620", 172, 7686161, 175, 184, 171], ["20230621", 168, 2418517, 172, 173, 166], ["20230622", 165, 1831537, 167, 170, 163], ["20230623", 167, 1686872, 164, 176, 164], ["20230626", 162, 1227119, 165, 168, 162], ["20230627", 162, 819866, 163, 165, 161], ["20230628", 160, 959481, 162, 163, 160], ["20230629", 160, 549693, 161, 162, 159], ["20230630", 160, 1520735, 160, 165, 157], ["20230703", 160, 641348, 161, 162, 159], ["20230704", 161, 535014, 161, 162, 160], ["20230705", 158, 1176747, 160, 162, 158], ["20230706", 154, 915866, 158, 158, 153], ["20230707", 152, 1101354, 153, 155, 151], ["20230710", 149, 1245883, 152, 152, 145], ["20230711", 152, 456329, 150, 152, 149], ["20230712", 153, 2327290, 153, 153, 151], ["20230713", 147, 3048822, 154, 154, 145], ["20230714", 146, 949652, 148, 149, 145], ["20230717", 146, 847730, 146, 147, 144], ["20230718", 146, 1235239, 147, 147, 144], ["20230719", 139, 2658422, 146, 146, 138], ["20230720", 141, 788964, 140, 142, 139], ["20230721", 141, 752690, 141, 143, 139], ["20230724", 136, 1789884, 142, 142, 136], ["20230725", 130, 1248243, 136, 137, 130], ["20230726", 125, 2896930, 130, 130, 118], ["20230727", 130, 1726763, 125, 136, 124], ["20230728", 136, 4663444, 131, 148, 131], ["20230731", 138, 1141384, 138, 141, 136], ["20230801", 138, 839732, 138, 141, 136], ["20230802", 136, 475219, 137, 140, 135], ["20230803", 136, 546561, 136, 136, 132], ["20230804", 143, 4160279, 136, 148, 136], ["20230807", 140, 840412, 143, 144, 138], ["20230808", 140, 7634742, 140, 159, 138], ["20230809", 140, 1232098, 141, 144, 138], ["20230810", 146, 1712328, 140, 150, 140], ["20230811", 154, 5928251, 146, 166, 145], ["20230814", 148, 1785664, 156, 158, 148], ["20230816", 142, 1256063, 147, 148, 140], ["20230817", 140, 974976, 141, 141, 136], ["20230818", 140, 707756, 140, 145, 139], ["20230821", 136, 713716, 139, 139, 135], ["20230822", 139, 669636, 136, 145, 136], ["20230823", 137, 494888, 138, 140, 137], ["20230824", 140, 392395, 137, 140, 137], ["20230825", 146, 1503731, 140, 148, 140], ["20230828", 145, 356885, 147, 149, 144], ["20230829", 146, 598735, 145, 147, 143], ["20230830", 148, 721821, 149, 150, 144], ["20230831", 145, 996701, 148, 148, 141], ["20230901", 142, 393043, 145, 145, 141], ["20230904", 143, 182757, 142, 144, 140], ["20230905", 143, 159232, 143, 145, 141], ["20230906", 143, 187200, 144, 144, 141], ["20230907", 138, 294514, 143, 144, 138], ["20230908", 141, 287265, 136, 142, 136], ["20230911", 140, 285363, 141, 142, 138], ["20230912", 138, 214447, 139, 140, 137], ["20230913", 135, 345519, 138, 139, 135], ["20230914", 136, 280254, 134, 136, 133], ["20230915", 119, 26449680, 137, 137, 118], ["20230918", 119, 2788046, 120, 122, 118], ["20230919", 115, 3093451, 120, 120, 114], ["20230920", 117, 2476405, 114, 117, 111], ["20230921", 112, 2679354, 117, 121, 111], ["20230922", 113, 1296860, 113, 115, 110], ["20230925", 112, 844033, 114, 116, 112], ["20230926", 108, 1660551, 112, 113, 108], ["20230927", 110, 509486, 107, 110, 107], ["20231004", 109, 706816, 110, 111, 107], ["20231005", 109, 428292, 109, 110, 108], ["20231006", 110, 703683, 109, 111, 107], ["20231010", 111, 987689, 111, 113, 110], ["20231011", 113, 360985, 110, 114, 110], ["20231012", 115, 1322213, 113, 116, 112], ["20231013", 149, 19027459, 119, 149, 118], ["20231016", 126, 41658924, 148, 148, 123], ["20231017", 123, 11010920, 126, 130, 118], ["20231018", 119, 5002300, 123, 123, 118], ["20231019", 119, 18519895, 120, 135, 117], ["20231020", 113, 9589644, 118, 128, 111], ["20231023", 113, 2468569, 113, 117, 111], ["20231024", 114, 2459663, 112, 116, 111], ["20231025", 114, 1119290, 114, 115, 113], ["20231026", 112, 2212923, 113, 113, 110], ["20231027", 110, 3254650, 112, 112, 107], ["20231030", 111, 1429180, 109, 112, 108], ["20231031", 109, 2148710, 111, 112, 108], ["20231101", 110, 654692, 109, 111, 109], ["20231102", 112, 1539197, 111, 113, 109], ["20231103", 115, 2078597, 112, 116, 112], ["20231106", 118, 2500304, 117, 124, 117], ["20231107", 116, 3913228, 125, 127, 113], ["20231108", 113, 1414812, 117, 117, 112], ["20231109", 112, 1714467, 114, 114, 110], ["20231110", 110, 2042995, 110, 112, 109], ["20231113", 109, 748555, 111, 112, 109], ["20231114", 112, 824780, 110, 113, 109], ["20231115", 114, 901699, 113, 115, 112], ["20231116", 114, 550814, 115, 115, 113], ["20231117", 112, 1074283, 114, 114, 111], ["20231120", 113, 1116802, 112, 115, 110], ["20231121", 113, 629811, 113, 115, 112], ["20231122", 114, 518703, 113, 114, 112], ["20231123", 114, 1260296, 114, 116, 112], ["20231124", 112, 943482, 114, 114, 112], ["20231127", 113, 717499, 112, 114, 111], ["20231128", 112, 804150, 114, 115, 112], ["20231129", 111, 348895, 112, 113, 111], ["20231130", 114, 1775674, 111, 117, 111], ["20231201", 114, 957651, 114, 115, 113], ["20231204", 114, 872733, 114, 115, 112], ["20231205", 112, 325028, 114, 114, 112], ["20231206", 113, 442278, 112, 113, 112], ["20231207", 113, 378036, 113, 113, 111], ["20231208", 113, 720358, 112, 113, 111], ["20231211", 113, 1160259, 113, 113, 111], ["20231212", 113, 742083, 113, 113, 111], ["20231213", 112, 1115343, 113, 113, 110], ["20231214", 110, 862205, 111, 112, 109], ["20231215", 109, 2675052, 110, 111, 108], ["20231218", 111, 1092788, 109, 113, 108], ["20231219", 111, 389092, 112, 112, 110], ["20231220", 112, 475229, 112, 113, 111], ["20231221", 111, 1247000, 112, 113, 109], ["20231222", 108, 1647823, 111, 111, 108], ["20231226", 109, 1331012, 109, 110, 108], ["20231227", 110, 1813138, 109, 112, 108], ["20231228", 118, 97410933, 110, 143, 109], ["20240102", 139, 71232422, 120, 152, 119], ["20240103", 131, 22335263, 139, 148, 129], ["20240104", 131, 9590138, 130, 135, 126], ["20240105", 126, 3818715, 131, 131, 126], ["20240108", 125, 4960202, 126, 132, 121], ["20240109", 123, 2424339, 125, 126, 122], ["20240110", 119, 2539810, 122, 123, 116], ["20240111", 122, 2680138, 119, 125, 117], ["20240112", 120, 1061274, 123, 125, 119], ["20240115", 120, 1028259, 121, 122, 118], ["20240116", 116, 2105018, 120, 122, 115], ["20240117", 113, 1826136, 116, 116, 111], ["20240118", 115, 1297924, 113, 118, 112], ["20240119", 115, 1763102, 116, 117, 110], ["20240122", 114, 1026687, 116, 116, 112], ["20240123", 112, 1185753, 114, 114, 112], ["20240124", 128, 65849152, 114, 142, 111], ["20240125", 124, 53233191, 130, 146, 121], ["20240126", 126, 12647033, 128, 138, 124], ["20240129", 120, 4567997, 128, 128, 118], ["20240130", 118, 3386725, 119, 124, 114], ["20240131", 117, 1235828, 118, 120, 116], ["20240201", 128, 12447117, 117, 128, 116], ["20240202", 121, 6391260, 126, 128, 118], ["20240205", 119, 2370787, 122, 122, 118], ["20240206", 117, 2867251, 118, 125, 117], ["20240207", 118, 818778, 118, 119, 117], ["20240208", 119, 931456, 118, 120, 117], ["20240213", 121, 1881231, 119, 122, 118], ["20240214", 124, 1956635, 121, 126, 121], ["20240215", 124, 871902, 124, 124, 122], ["20240216", 122, 1192912, 124, 127, 122], ["20240219", 121, 868765, 122, 124, 120], ["20240220", 124, 2383109, 121, 127, 120], ["20240221", 135, 83310251, 123, 154, 123], ["20240222", 133, 7759139, 132, 137, 131], ["20240223", 131, 4221971, 133, 134, 125], ["20240226", 129, 3042452, 129, 134, 127], ["20240227", 127, 3137797, 129, 130, 125], ["20240228", 127, 1727332, 126, 130, 124], ["20240229", 129, 1844701, 127, 129, 126], ["20240304", 135, 7309637, 128, 139, 128], ["20240305", 134, 5916979, 137, 138, 131], ["20240306", 128, 4529074, 134, 136, 128], ["20240307", 129, 6887503, 128, 137, 127], ["20240308", 130, 2507235, 129, 131, 128], ["20240311", 134, 5814701, 131, 135, 129], ["20240312", 124, 5811934, 132, 133, 120], ["20240313", 122, 2483602, 125, 126, 121], ["20240314", 122, 846457, 122, 124, 121], ["20240315", 121, 749052, 122, 123, 121], ["20240318", 124, 974748, 121, 124, 121], ["20240319", 123, 766573, 125, 125, 121], ["20240320", 121, 2813143, 123, 124, 119], ["20240321", 119, 1543145, 121, 122, 118], ["20240322", 120, 1176667, 119, 120, 117], ["20240325", 117, 3427858, 120, 123, 117], ["20240326", 114, 3089872, 118, 118, 111], ["20240327", 115, 4745519, 114, 120, 113], ["20240328", 114, 2664477, 115, 117, 112], ["20240329", 115, 1096502, 114, 117, 112], ["20240401", 116, 1175931, 114, 117, 114], ["20240402", 115, 1457235, 116, 118, 113], ["20240403", 117, 1562565, 114, 117, 113], ["20240404", 116, 1155921, 117, 118, 114], ["20240405", 114, 1772912, 115, 116, 112], ["20240408", 113, 847397, 113, 115, 112], ["20240409", 114, 553981, 113, 115, 112], ["20240411", 113, 833144, 114, 114, 112], ["20240412", 114, 586821, 113, 114, 112], ["20240415", 113, 903295, 114, 114, 111], ["20240416", 112, 1057946, 113, 114, 110], ["20240417", 115, 2162425, 113, 120, 113], ["20240418", 115, 1681639, 117, 117, 113], ["20240419", 113, 1194001, 116, 116, 111], ["20240422", 108, 3900692, 113, 113, 108], ["20240423", 109, 2604867, 108, 110, 108], ["20240424", 110, 545300, 109, 110, 108], ["20240425", 109, 528989, 110, 111, 109], ["20240426", 108, 1113948, 109, 110, 107], ["20240429", 108, 625376, 108, 109, 107], ["20240430", 110, 456393, 109, 110, 108], ["20240502", 108, 831061, 109, 110, 107], ["20240503", 108, 321786, 108, 110, 108], ["20240507", 109, 400765, 110, 110, 108], ["20240508", 108, 449048, 109, 109, 108], ["20240509", 109, 811793, 108, 110, 108], ["20240510", 109, 737751, 108, 110, 107], ["20240513", 109, 281012, 109, 109, 108], ["20240514", 109, 474822, 109, 110, 108], ["20240516", 109, 581723, 109, 110, 108], ["20240517", 110, 608536, 109, 110, 108], ["20240520", 108, 361772, 110, 110, 108], ["20240521", 107, 1193628, 109, 109, 106], ["20240522", 105, 1358861, 108, 108, 105], ["20240523", 105, 761428, 106, 106, 103], ["20240524", 104, 531113, 104, 105, 103], ["20240527", 108, 1559521, 105, 109, 105], ["20240528", 115, 43373818, 108, 127, 108], ["20240529", 106, 9982787, 115, 116, 106], ["20240530", 116, 35515661, 107, 123, 107], ["20240531", 110, 9277852, 117, 119, 109], ["20240603", 111, 3939866, 110, 116, 108], ["20240604", 109, 3033348, 110, 111, 107], ["20240605", 107, 2127120, 107, 108, 106], ["20240607", 108, 979715, 107, 109, 107], ["20240610", 108, 786687, 109, 109, 106], ["20240611", 108, 1092151, 108, 108, 106], ["20240612", 108, 945238, 107, 110, 107], ["20240613", 108, 1017840, 107, 108, 107], ["20240614", 108, 1365065, 107, 109, 107], ["20240617", 108, 879219, 108, 109, 107], ["20240618", 105, 1843256, 109, 109, 105], ["20240619", 106, 1057963, 106, 106, 104], ["20240620", 104, 910731, 106, 106, 104], ["20240621", 104, 909928, 104, 105, 103], ["20240624", 102, 1212363, 104, 105, 102], ["20240625", 102, 1232860, 102, 103, 100], ["20240626", 101, 1169220, 101, 102, 98], ["20240627", 101, 1215508, 101, 103, 99], ["20240628", 100, 546688, 101, 101, 99], ["20240701", 99, 1550586, 100, 100, 97], ["20240702", 97, 1339644, 98, 99, 96], ["20240703", 101, 7066168, 97, 112, 96], ["20240704", 100, 1318187, 102, 103, 99], ["20240705", 102, 647242, 100, 102, 100], ["20240708", 102, 953692, 102, 103, 100], ["20240709", 102, 1039457, 104, 105, 101], ["20240710", 102, 1388358, 102, 105, 101], ["20240711", 102, 874718, 102, 102, 100], ["20240712", 101, 358928, 101, 102, 100], ["20240715", 98, 1023837, 101, 101, 98], ["20240716", 103, 1696323, 99, 103, 98], ["20240717", 102, 586835, 103, 104, 101], ["20240718", 100, 496504, 101, 102, 99], ["20240719", 101, 365676, 100, 101, 99], ["20240722", 99, 852503, 100, 101, 98], ["20240723", 97, 1081940, 99, 99, 97], ["20240724", 99, 723875, 97, 100, 97], ["20240725", 98, 393327, 98, 98, 97], ["20240726", 98, 246667, 97, 98, 97], ["20240729", 97, 1113341, 98, 98, 96], ["20240730", 95, 2053718, 97, 98, 94], ["20240731", 95, 459414, 95, 96, 94], ["20240801", 95, 615045, 95, 96, 94], ["20240802", 92, 1255010, 95, 96, 92], ["20240805", 80, 3763016, 91, 92, 76], ["20240806", 84, 3842345, 80, 96, 80], ["20240807", 87, 1433053, 85, 89, 82], ["20240808", 86, 770607, 87, 87, 85], ["20240809", 88, 573798, 87, 89, 86], ["20240812", 90, 317859, 89, 92, 88], ["20240813", 89, 790280, 90, 93, 86], ["20240814", 89, 540832, 89, 90, 87], ["20240816", 90, 647750, 89, 90, 87], ["20240819", 88, 485770, 90, 91, 87], ["20240820", 89, 1348059, 89, 94, 88], ["20240821", 89, 911628, 90, 90, 86], ["20240822", 86, 501990, 89, 89, 86], ["20240823", 88, 605026, 87, 88, 86], ["20240826", 88, 530469, 88, 90, 87], ["20240827", 89, 306247, 88, 90, 87], ["20240828", 89, 516916, 88, 90, 87], ["20240829", 90, 546780, 88, 90, 87], ["20240830", 92, 1273448, 90, 92, 88], ["20240902", 88, 820052, 91, 92, 88], ["20240903", 88, 242947, 88, 89, 87], ["20240904", 86, 1029407, 87, 87, 84], ["20240905", 85, 680767, 86, 86, 83], ["20240906", 82, 578020, 84, 85, 82], ["20240909", 84, 347318, 82, 84, 81], ["20240910", 82, 989374, 84, 87, 82], ["20240911", 82, 281979, 83, 84, 82], ["20240912", 84, 454324, 83, 85, 82], ["20240913", 81, 19110886, 87, 95, 81], ["20240919", 82, 1684863, 82, 85, 81], ["20240920", 83, 551471, 83, 84, 82], ["20240923", 81, 1285443, 83, 84, 78], ["20240924", 83, 1252653, 80, 84, 79], ["20240925", 83, 17162143, 85, 90, 83], ["20240926", 87, 8743400, 83, 91, 81], ["20240927", 87, 4593777, 89, 90, 85], ["20240930", 95, 12859986, 89, 97, 86], ["20241002", 92, 10330542, 91, 96, 89], ["20241004", 91, 5243397, 91, 92, 87], ["20241007", 93, 13838301, 91, 101, 90], ["20241008", 85, 22028405, 91, 96, 85], ["20241010", 94, 18694765, 87, 96, 83], ["20241011", 97, 33303631, 104, 105, 92], ["20241014", 95, 6145341, 96, 98, 93], ["20241015", 95, 5682939, 93, 99, 91], ["20241016", 96, 5912380, 93, 97, 93], ["20241017", 90, 24244604, 94, 96, 87], ["20241018", 87, 12296904, 88, 91, 84], ["20241021", 89, 3685056, 87, 89, 84], ["20241022", 87, 3117004, 88, 90, 86], ["20241023", 83, 5915925, 87, 87, 82], ["20241024", 82, 1854909, 82, 83, 81], ["20241025", 79, 3394149, 82, 83, 79], ["20241028", 80, 1716765, 79, 82, 79], ["20241029", 81, 1214725, 81, 82, 79], ["20241030", 80, 1125746, 81, 82, 79], ["20241031", 80, 722656, 80, 80, 79], ["20241101", 80, 1086859, 79, 81, 79], ["20241104", 81, 959599, 80, 82, 80], ["20241105", 83, 3997274, 83, 88, 81], ["20241106", 80, 3001807, 83, 84, 79], ["20241107", 80, 2915711, 79, 80, 77], ["20241108", 81, 1118353, 80, 82, 79], ["20241111", 78, 3766680, 80, 80, 76], ["20241112", 75, 2628312, 78, 78, 74], ["20241113", 74, 2457927, 75, 77, 73], ["20241114", 74, 1048712, 74, 76, 73], ["20241115", 75, 4100842, 74, 75, 70], ["20241118", 76, 17370372, 73, 76, 73], ["20241119", 75, 1554683, 75, 76, 73], ["20241120", 74, 663534, 75, 75, 73], ["20241121", 73, 1003654, 74, 74, 72], ["20241122", 73, 1524713, 74, 74, 72], ["20241125", 74, 850895, 73, 74, 72], ["20241126", 74, 1407034, 74, 74, 72], ["20241127", 73, 1212324, 74, 74, 72], ["20241128", 73, 1424894, 73, 73, 71], ["20241129", 70, 3401743, 73, 73, 69], ["20241202", 68, 1981945, 69, 70, 68], ["20241203", 71, 4091562, 67, 72, 67], ["20241204", 69, 1793574, 70, 71, 68], ["20241205", 68, 1633038, 69, 69, 67], ["20241206", 67, 1705943, 68, 68, 65], ["20241209", 62, 3725351, 66, 66, 61], ["20241210", 65, 1878950, 61, 65, 61], ["20241211", 67, 1582764, 65, 67, 63], ["20241212", 67, 837833, 67, 67, 65], ["20241213", 69, 1911084, 68, 70, 67], ["20241216", 69, 1231467, 69, 72, 69], ["20241217", 67, 888375, 69, 70, 67], ["20241218", 68, 542608, 67, 68, 66], ["20241219", 68, 366155, 67, 68, 66], ["20241220", 67, 764434, 68, 68, 66], ["20241223", 67, 410796, 66, 68, 66], ["20241224", 66, 952108, 68, 68, 66], ["20241226", 64, 1179375, 66, 67, 64], ["20241227", 62, 2015911, 63, 64, 61], ["20241230", 66, 2379960, 61, 67, 61], ["20250102", 64, 1061309, 66, 67, 63], ["20250103", 65, 641362, 65, 66, 63], ["20250106", 66, 983998, 65, 67, 64], ["20250107", 66, 712779, 66, 67, 65], ["20250108", 64, 1027504, 66, 67, 64], ["20250109", 67, 11908427, 65, 75, 64], ["20250110", 67, 4176013, 67, 69, 65], ["20250113", 67, 3063067, 67, 68, 65], ["20250114", 65, 2046715, 66, 68, 65], ["20250115", 65, 1275898, 66, 66, 64], ["20250116", 65, 1044271, 65, 66, 64], ["20250117", 65, 432085, 66, 66, 64], ["20250120", 65, 1189664, 64, 65, 63], ["20250121", 64, 1229994, 65, 65, 63], ["20250122", 63, 1987365, 64, 65, 62], ["20250123", 63, 847873, 63, 63, 62], ["20250124", 63, 1454735, 63, 63, 61], ["20250131", 62, 4861418, 63, 66, 61], ["20250203", 62, 975864, 61, 62, 60], ["20250204", 63, 914585, 61, 63, 61], ["20250205", 62, 1126421, 63, 63, 61], ["20250206", 61, 957027, 62, 62, 60], ["20250207", 60, 2274212, 61, 62, 59], ["20250210", 59, 3475467, 59, 60, 57], ["20250211", 58, 1090027, 59, 60, 58], ["20250212", 59, 2067318, 59, 60, 58], ["20250213", 59, 1554088, 59, 59, 57], ["20250214", 58, 1259395, 59, 59, 57], ["20250217", 58, 2044418, 57, 58, 56], ["20250218", 56, 3840448, 57, 58, 55], ["20250219", 58, 2455396, 56, 58, 55], ["20250220", 57, 1803908, 58, 59, 57], ["20250221", 57, 3881769, 57, 58, 55], ["20250224", 56, 1349011, 57, 57, 55], ["20250225", 57, 878410, 56, 57, 55], ["20250226", 56, 1428415, 57, 57, 55], ["20250227", 56, 1558277, 57, 57, 55], ["20250228", 53, 2729672, 55, 56, 53], ["20250304", 52, 660303, 53, 54, 52], ["20250305", 53, 967957, 53, 53, 52], ["20250306", 52, 1996003, 53, 53, 52], ["20250307", 55, 3640025, 52, 55, 52], ["20250310", 55, 1918605, 56, 56, 53], ["20250311", 54, 1031974, 54, 55, 52], ["20250312", 55, 1628105, 54, 56, 53], ["20250313", 55, 1243831, 55, 55, 53], ["20250314", 55, 1771447, 55, 56, 54], ["20250317", 55, 554660, 55, 57, 55], ["20250318", 55, 1580378, 55, 56, 54], ["20250319", 55, 889139, 55, 56, 55], ["20250320", 55, 1578294, 56, 56, 54], ["20250321", 54, 1197741, 54, 55, 53], ["20250324", 53, 627898, 54, 54, 53], ["20250325", 53, 457198, 53, 54, 53], ["20250326", 54, 986189, 53, 54, 53], ["20250327", 53, 310379, 54, 54, 53], ["20250328", 53, 957051, 53, 54, 52], ["20250331", 53, 368408, 53, 53, 52], ["20250401", 53, 861179, 52, 53, 52], ["20250402", 53, 730773, 52, 53, 51], ["20250403", 53, 611391, 52, 53, 51], ["20250404", 52, 1155175, 53, 53, 51], ["20250407", 51, 2054711, 51, 52, 49], ["20250408", 52, 521858, 51, 52, 51], ["20250409", 51, 2405378, 51, 53, 50], ["20250410", 53, 1908615, 52, 54, 51], ["20250411", 55, 2349753, 53, 56, 52], ["20250414", 56, 3349659, 55, 58, 53], ["20250415", 57, 2087599, 56, 57, 54], ["20250416", 55, 1613718, 56, 57, 55], ["20250417", 56, 724519, 56, 56, 55], ["20250418", 55, 791828, 56, 56, 54], ["20250421", 54, 611660, 55, 55, 54], ["20250422", 55, 896662, 54, 56, 53], ["20250423", 55, 2396508, 55, 56, 54], ["20250424", 56, 2902152, 55, 57, 55], ["20250425", 56, 1156297, 56, 57, 55], ["20250428", 56, 1035756, 56, 56, 55], ["20250429", 57, 2127088, 56, 57, 55], ["20250430", 56, 1313435, 56, 58, 56], ["20250502", 55, 477704, 56, 56, 55], ["20250507", 57, 2154736, 55, 57, 55], ["20250508", 58, 2421361, 57, 59, 56], ["20250509", 57, 1697716, 58, 58, 56], ["20250512", 58, 1048827, 57, 58, 56], ["20250513", 59, 1360810, 58, 59, 57], ["20250514", 58, 3315298, 59, 62, 58], ["20250515", 59, 2819201, 58, 59, 56], ["20250516", 58, 712081, 58, 59, 57], ["20250519", 58, 653133, 58, 58, 57], ["20250520", 58, 248078, 58, 58, 57], ["20250521", 57, 581384, 58, 58, 56], ["20250522", 57, 809713, 56, 57, 56], ["20250523", 55, 2656266, 57, 57, 55], ["20250526", 55, 1112873, 55, 56, 55], ["20250527", 56, 457973, 56, 56, 55], ["20250528", 55, 328283, 56, 56, 55], ["20250529", 56, 1617282, 56, 57, 55], ["20250530", 60, 5844506, 58, 61, 57], ["20250602", 60, 2943906, 59, 61, 58], ["20250604", 60, 1964077, 60, 62, 59], ["20250605", 60, 1423897, 60, 61, 59], ["20250609", 58, 3247849, 60, 61, 57], ["20250610", 61, 37989025, 58, 68, 58], ["20250611", 65, 64512434, 62, 73, 61], ["20250612", 69, 21175474, 67, 74, 67], ["20250613", 64, 10022504, 70, 70, 63], ["20250616", 62, 5264104, 65, 65, 61], ["20250617", 63, 6220038, 63, 66, 61], ["20250618", 63, 3611142, 64, 66, 63], ["20250619", 65, 4204721, 63, 65, 62], ["20250620", 66, 10295982, 65, 70, 64], ["20250623", 67, 4380589, 66, 67, 64], ["20250624", 67, 6048810, 67, 69, 65], ["20250625", 67, 6453186, 69, 70, 67], ["20250626", 65, 3566312, 68, 68, 64], ["20250630", 62, 1667044, 63, 63, 61], ["20250701", 64, 4468410, 61, 65, 61], ["20250702", 69, 80716014, 69, 78, 66], ["20250703", 71, 50324485, 69, 75, 67], ["20250704", 92, 44266343, 71, 92, 70], ["20250707", 74, 161088865, 101, 113, 72], ["20250708", 76, 122216030, 73, 91, 68], ["20250709", 76, 0, 0, 0, 0], ["20250710", 76, 0, 0, 0, 0], ["20250711", 76, 0, 0, 0, 0], ["20250714", 76, 0, 0, 0, 0], ["20250715", 76, 0, 0, 0, 0], ["20250716", 76, 0, 0, 0, 0], ["20250717", 76, 0, 0, 0, 0], ["20250718", 76, 0, 0, 0, 0], ["20250721", 76, 0, 0, 0, 0], ["20250722", 76, 0, 0, 0, 0], ["20250723", 76, 0, 0, 0, 0], ["20250724", 76, 0, 0, 0, 0], ["20250725", 76, 0, 0, 0, 0], ["20250728", 76, 0, 0, 0, 0], ["20250729", 76, 0, 0, 0, 0], ["20250730", 76, 0, 0, 0, 0], ["20250731", 76, 0, 0, 0, 0], ["20250801", 678, 10947861, 840, 982, 665], ["20250804", 640, 1181754, 663, 677, 621], ["20250805", 643, 671711, 640, 675, 630], ["20250806", 644, 437181, 643, 655, 630], ["20250807", 632, 393692, 658, 658, 625], ["20250808", 630, 250216, 630, 639, 621], ["20250811", 629, 336906, 634, 664, 611], ["20250812", 626, 200875, 645, 645, 625], ["20250813", 622, 176099, 639, 639, 618], ["20250814", 611, 226390, 622, 626, 606], ["20250818", 590, 328925, 618, 622, 585], ["20250819", 588, 149446, 584, 610, 568], ["20250820", 578, 112282, 593, 593, 565], ["20250821", 589, 95928, 581, 594, 578], ["20250822", 598, 656179, 587, 645, 585], ["20250825", 613, 95098, 610, 618, 600], ["20250826", 609, 224377, 613, 641, 604], ["20250828", 599, 80141, 613, 613, 591], ["20250829", 591, 410437, 614, 633, 590], ["20250901", 576, 186291, 594, 595, 576], ["20250902", 586, 141837, 579, 595, 570], ["20250903", 586, 106476, 586, 595, 577], ["20250904", 591, 80351, 586, 602, 585], ["20250905", 590, 94323, 592, 614, 585], ["20250908", 588, 156818, 590, 595, 562], ["20250909", 589, 48469, 588, 598, 582], ["20250910", 600, 50459, 590, 601, 589], ["20250911", 624, 257222, 595, 638, 595], ["20250912", 625, 126581, 645, 645, 625], ["20250915", 628, 117085, 627, 640, 615], ["20250916", 624, 145616, 630, 632, 621], ["20250917", 617, 182512, 624, 627, 613], ["20250918", 632, 243826, 612, 648, 612], ["20250919", 633, 148612, 631, 644, 627], ["20250922", 640, 144669, 644, 645, 614], ["20250923", 630, 87533, 639, 642, 622], ["20250924", 616, 95505, 630, 632, 616], ["20250925", 615, 208244, 629, 629, 600], ["20250926", 602, 125467, 623, 623, 600], ["20250929", 605, 70941, 602, 621, 601], ["20250930", 612, 98749, 619, 620, 604], ["20251001", 611, 122253, 612, 626, 605], ["20251002", 612, 80903, 611, 622, 610], ["20251010", 621, 104420, 615, 625, 602], ["20251013", 617, 81886, 622, 629, 615], ["20251014", 611, 81641, 620, 626, 609], ["20251015", 611, 50610, 611, 616, 606], ["20251016", 639, 13380567, 614, 784, 608], ["20251017", 644, 1526989, 643, 689, 628], ["20251020", 645, 530062, 645, 655, 620], ["20251021", 648, 392651, 625, 675, 625], ["20251023", 693, 615302, 666, 695, 652], ["20251024", 685, 912121, 690, 735, 681], ["20251027", 673, 255270, 679, 695, 660], ["20251028", 669, 220196, 673, 685, 656], ["20251029", 668, 165531, 676, 699, 661], ["20251030", 689, 1490343, 675, 730, 653], ["20251031", 636, 604651, 688, 689, 633], ["20251103", 620, 304246, 633, 644, 620], ["20251104", 594, 240700, 621, 622, 592], ["20251105", 580, 193522, 578, 597, 562], ["20251106", 571, 158774, 576, 597, 570], ["20251107", 541, 464466, 566, 581, 533], ["20251110", 553, 211290, 543, 580, 542], ["20251111", 526, 371726, 565, 569, 513], ["20251112", 532, 356118, 527, 541, 525], ["20251113", 532, 131572, 532, 544, 527], ["20251114", 532, 123020, 532, 551, 527], ["20251117", 533, 121793, 532, 552, 522], ["20251118", 542, 62592, 530, 552, 530], ["20251119", 558, 546265, 537, 604, 522], ["20251120", 557, 118018, 564, 584, 551], ["20251121", 566, 621283, 573, 622, 543], ["20251124", 554, 102149, 573, 573, 553], ["20251125", 546, 46021, 550, 571, 537], ["20251126", 554, 50451, 546, 557, 538], ["20251128", 536, 172035, 537, 554, 535], ["20251201", 535, 157065, 549, 552, 534], ["20251202", 546, 153629, 540, 547, 528], ["20251203", 542, 40766, 548, 549, 540], ["20251204", 559, 556772, 538, 593, 538], ["20251205", 569, 186095, 559, 582, 554], ["20251208", 560, 70492, 572, 572, 556], ["20251209", 547, 70501, 560, 562, 546], ["20251210", 549, 59787, 553, 565, 547], ["20251211", 559, 52130, 548, 559, 548], ["20251212", 559, 249934, 559, 595, 557], ["20251215", 554, 76910, 559, 573, 554], ["20251216", 546, 158366, 554, 566, 543], ["20251217", 543, 66539, 542, 557, 540], ["20251218", 540, 120378, 553, 553, 538], ["20251219", 536, 76177, 540, 556, 529], ["20251222", 527, 211949, 552, 552, 524], ["20251223", 501, 426027, 527, 533, 500], ["20251224", 508, 167670, 505, 513, 499], ["20251226", 541, 481834, 504, 555, 504], ["20251229", 528, 70976, 543, 549, 520], ["20251230", 528, 129752, 522, 534, 520], ["20260102", 545, 135015, 529, 565, 529], ["20260105", 540, 156955, 545, 560, 539], ["20260106", 538, 69520, 541, 550, 531], ["20260107", 516, 96787, 538, 545, 502], ["20260108", 504, 200040, 516, 516, 500], ["20260109", 497, 140248, 500, 517, 497], ["20260112", 503, 109136, 495, 517, 494], ["20260113", 503, 129319, 507, 512, 500], ["20260114", 503, 231894, 498, 511, 498], ["20260115", 499, 51480, 499, 509, 498], ["20260116", 498, 118646, 499, 507, 498], ["20260119", 506, 122632, 498, 507, 494], ["20260120", 495, 363293, 506, 510, 493], ["20260121", 487, 215164, 495, 498, 486], ["20260122", 504, 688038, 487, 540, 487], ["20260123", 511, 164828, 511, 514, 501], ["20260126", 510, 192159, 511, 518, 500], ["20260127", 508, 136481, 510, 518, 504], ["20260128", 514, 108993, 508, 518, 503], ["20260129", 515, 240071, 520, 550, 504], ["20260130", 517, 128428, 515, 535, 509], ["20260202", 503, 276397, 517, 525, 503], ["20260203", 490, 514935, 503, 515, 488], ["20260204", 510, 409869, 492, 535, 491], ["20260205", 513, 219398, 510, 530, 505], ["20260206", 512, 146040, 513, 516, 497], ["20260209", 513, 140162, 510, 524, 508], ["20260210", 522, 171097, 516, 537, 507], ["20260211", 528, 38685, 517, 531, 517], ["20260212", 551, 945351, 528, 551, 521], ["20260213", 503, 17753107, 678, 716, 477], ["20260219", 468, 1808378, 503, 503, 453], ["20260220", 442, 1017322, 464, 482, 434], ["20260223", 472, 1273235, 442, 497, 439], ["20260224", 471, 692384, 468, 501, 468], ["20260225", 477, 721728, 471, 485, 463], ["20260226", 460, 353049, 477, 480, 459], ["20260227", 458, 328137, 460, 470, 451], ["20260303", 427, 314876, 450, 453, 423], ["20260304", 406, 564699, 421, 424, 355], ["20260305", 406, 267105, 406, 432, 397], ["20260306", 412, 209398, 402, 417, 402], ["20260309", 401, 134845, 412, 412, 381], ["20260310", 401, 98286, 402, 409, 399], ["20260311", 407, 197853, 401, 420, 401], ["20260312", 409, 278729, 405, 418, 390], ["20260313", 531, 3532674, 499, 531, 482], ["20260316", 425, 6494765, 519, 519, 425], ["20260317", 402, 1062915, 435, 444, 400], ["20260318", 410, 652341, 404, 434, 402], ["20260319", 414, 773648, 412, 442, 403], ["20260320", 425, 448036, 414, 432, 412], ["20260323", 426, 284746, 395, 433, 395], ["20260324", 356, 1843388, 409, 409, 324], ["20260325", 352, 371143, 353, 356, 328], ["20260326", 366, 192109, 352, 369, 349], ["20260327", 362, 131680, 366, 370, 348], ["20260330", 363, 118930, 362, 365, 353], ["20260331", 353, 314839, 373, 375, 352], ["20260401", 362, 192260, 353, 365, 353], ["20260402", 362, 53071, 362, 369, 358], ["20260403", 362, 95970, 359, 366, 355], ["20260406", 363, 74647, 362, 368, 354], ["20260407", 375, 276335, 356, 388, 356], ["20260408", 392, 225585, 386, 395, 380], ["20260409", 391, 205549, 394, 406, 390], ["20260410", 401, 132406, 393, 408, 393], ["20260413", 404, 85206, 389, 405, 389], ["20260414", 410, 130009, 404, 410, 400], ["20260415", 402, 149938, 410, 410, 395], ["20260416", 401, 99335, 402, 409, 395], ["20260417", 400, 133247, 400, 404, 396], ["20260420", 396, 110725, 400, 400, 392], ["20260421", 396, 76103, 398, 399, 387], ["20260422", 395, 94975, 387, 407, 387], ["20260423", 420, 945239, 395, 427, 395], ["20260424", 432, 4616842, 416, 509, 403], ["20260427", 416, 737954, 429, 444, 405], ["20260428", 408, 391058, 418, 426, 406], ["20260429", 409, 205506, 408, 414, 402], ["20260430", 411, 186529, 409, 413, 401], ["20260504", 417, 242417, 429, 429, 400], ["20260506", 400, 263714, 414, 414, 395], ["20260507", 397, 305990, 400, 427, 397], ["20260508", 377, 433992, 399, 399, 360], ["20260511", 391, 228646, 378, 394, 367], ["20260512", 391, 0, 0, 0, 0], ["20260513", 391, 0, 0, 0, 0], ["20260514", 391, 0, 0, 0, 0], ["20260515", 391, 0, 0, 0, 0], ["20260518", 391, 0, 0, 0, 0], ["20260519", 391, 0, 0, 0, 0], ["20260520", 391, 0, 0, 0, 0], ["20260521", 391, 0, 0, 0, 0], ["20260522", 391, 0, 0, 0, 0], ["20260526", 391, 0, 0, 0, 0], ["20260527", 391, 0, 0, 0, 0], ["20260528", 391, 0, 0, 0, 0], ["20260529", 391, 0, 0, 0, 0], ["20260601", 391, 0, 0, 0, 0], ["20260602", 391, 0, 0, 0, 0], ["20260604", 391, 0, 0, 0, 0], ["20260605", 391, 0, 0, 0, 0], ["20260608", 391, 0, 0, 0, 0], ["20260609", 391, 0, 0, 0, 0], ["20260610", 391, 0, 0, 0, 0], ["20260611", 391, 0, 0, 0, 0], ["20260612", 391, 0, 0, 0, 0], ["20260615", 391, 0, 0, 0, 0], ["20260616", 391, 0, 0, 0, 0], ["20260617", 391, 0, 0, 0, 0], ["20260618", 391, 0, 0, 0, 0], ["20260619", 391, 0, 0, 0, 0], ["20260622", 391, 0, 0, 0, 0], ["20260623", 391, 0, 0, 0, 0], ["20260624", 391, 0, 0, 0, 0], ["20260625", 391, 0, 0, 0, 0], ["20260626", 1053, 469276, 1466, 1466, 1027], ["20260629", 1081, 126127, 1053, 1186, 1031], ["20260630", 1126, 34439, 1089, 1165, 1089], ["20260701", 1209, 54487, 1200, 1215, 1137], ["20260702", 1196, 65210, 1216, 1306, 1196], ["20260703", 1199, 65780, 1138, 1254, 1100], ["20260706", 1121, 30688, 1134, 1179, 1108], ["20260707", 1136, 11453, 1144, 1159, 1095], ["20260708", 1064, 10874, 1136, 1136, 1042], ["20260709", 1059, 18906, 1064, 1110, 1040], ["20260710", 1081, 19352, 1060, 1132, 1059], ["20260713", 1042, 27581, 1082, 1130, 1042], ["20260714", 1091, 33515, 1043, 1096, 940], ["20260715", 1094, 28037, 1091, 1137, 1030], ["20260716", 1091, 6905, 1094, 1109, 1056], ["20260720", 1081, 19796, 1123, 1123, 1000], ["20260721", 1124, 88937, 1059, 1160, 1006], ["20260722", 1157, 163202, 1130, 1198, 960], ["20260723", 1168, 82070, 1157, 1198, 1110], ["20260724", 1168, 279897, 1189, 1230, 1111], ["20260727", 1168, 26635, 1168, 1196, 1101], ["20260728", 1011, 100344, 1165, 1165, 952], ["20260729", 850, 167480, 1011, 1011, 709], ["20260730", 865, 53957, 915, 916, 778], ["20260731", 869, 143262, 783, 1100, 783], ["20260803", 851, 47825, 869, 919, 851], ["20260804", 824, 73725, 849, 857, 780], ["20260805", 787, 113409, 810, 833, 741], ["20260806", 799, 20092, 809, 809, 776], ["20260807", 805, 16197, 815, 825, 783], ["20260810", 944, 171471, 805, 989, 741], ["20260811", 949, 58405, 943, 1030, 910], ["20260812", 991, 97321, 949, 995, 926], ["20260813", 931, 165080, 993, 1050, 920], ["20260814", 948, 16094, 980, 980, 913], ["20260818", 915, 12819, 948, 980, 914], ["20260819", 923, 61488, 924, 925, 851], ["20260820", 915, 24737, 915, 943, 900], ["20260821", 920, 59948, 915, 953, 830], ["20260824", 1040, 170748, 920, 1077, 854], ["20260825", 1040, 0, 0, 0, 0], ["20260826", 1040, 0, 0, 0, 0], ["20260827", 1040, 0, 0, 0, 0], ["20260828", 1040, 0, 0, 0, 0], ["20260831", 1040, 0, 0, 0, 0], ["20260901", 1040, 0, 0, 0, 0], ["20260902", 1040, 0, 0, 0, 0], ["20260903", 1040, 0, 0, 0, 0], ["20260904", 1040, 0, 0, 0, 0], ["20260907", 1040, 0, 0, 0, 0], ["20260908", 1040, 0, 0, 0, 0], ["20260909", 1040, 0, 0, 0, 0], ["20260910", 1040, 0, 0, 0, 0], ["20260911", 1040, 0, 0, 0, 0], ["20260914", 1040, 0, 0, 0, 0], ["20260915", 1040, 0, 0, 0, 0], ["20260916", 1040, 0, 0, 0, 0], ["20260917", 1040, 0, 0, 0, 0], ["20260918", 1040, 0, 0, 0, 0], ["20260921", 1040, 0, 0, 0, 0], ["20260922", 1040, 0, 0, 0, 0], ["20260923", 1040, 0, 0, 0, 0], ["20260928", 1040, 0, 0, 0, 0], ["20260929", 1040, 0, 0, 0, 0], ["20260930", 1040, 0, 0, 0, 0], ["20261001", 1040, 0, 0, 0, 0], ["20261002", 1040, 0, 0, 0, 0], ["20261006", 4990, 28673, 5220, 5430, 4575], ["20261007", 4885, 7315, 4990, 4990, 4740]], "breaks": [{"date": "20250801", "prev_date": "20250731", "price_ratio": 8.9211, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "9/1"}, {"date": "20260626", "prev_date": "20260625", "price_ratio": 2.6931, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/2"}, {"date": "20261006", "prev_date": "20261002", "price_ratio": 4.7981, "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/900120.json", "page_url": "https://aikstockdata.com/s/900120", "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"}