From cf30ea658310e4024212dd413030937d5d48957c Mon Sep 17 00:00:00 2001 From: dsyoon Date: Wed, 2 Feb 2022 15:52:13 +0900 Subject: [PATCH] init --- hts/HTS_252670.py | 4 +- hts/data/252670_20220120.csv | 382 +++++++++++++++++++++++++++++++++++ hts/data/252670_20220128.csv | 382 +++++++++++++++++++++++++++++++++++ 3 files changed, 766 insertions(+), 2 deletions(-) create mode 100644 hts/data/252670_20220120.csv create mode 100644 hts/data/252670_20220128.csv diff --git a/hts/HTS_252670.py b/hts/HTS_252670.py index ae72160..2b480a9 100644 --- a/hts/HTS_252670.py +++ b/hts/HTS_252670.py @@ -656,7 +656,7 @@ if __name__ == "__main__": hts = HTS_252670(stock_code) given_day = datetime.today().strftime('%Y%m%d') - hts.writeStockData(stock_code, "20220120") - #hts.buyRealTime(given_day) + #hts.writeStockData(stock_code, "20220128") + hts.buyRealTime(given_day) print ("done...") diff --git a/hts/data/252670_20220120.csv b/hts/data/252670_20220120.csv new file mode 100644 index 0000000..f250f4f --- /dev/null +++ b/hts/data/252670_20220120.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220120,0901,2340,2345,2330,2335,3008113 +20220120,0902,2335,2345,2330,2345,3931938 +20220120,0903,2345,2350,2335,2345,3829876 +20220120,0904,2345,2350,2340,2350,1779797 +20220120,0905,2345,2350,2340,2345,930332 +20220120,0906,2350,2350,2340,2340,2549846 +20220120,0907,2345,2345,2335,2335,2436026 +20220120,0908,2335,2345,2335,2335,2237317 +20220120,0909,2335,2345,2335,2340,983706 +20220120,0910,2340,2345,2335,2345,756165 +20220120,0911,2345,2350,2340,2345,3790720 +20220120,0912,2350,2350,2340,2345,508651 +20220120,0913,2340,2350,2340,2340,640253 +20220120,0914,2345,2345,2335,2340,595426 +20220120,0915,2335,2340,2330,2335,2783124 +20220120,0916,2335,2340,2330,2330,1325942 +20220120,0917,2330,2335,2325,2330,1252058 +20220120,0918,2330,2335,2325,2330,1639284 +20220120,0919,2330,2335,2325,2330,462956 +20220120,0920,2335,2335,2330,2335,507671 +20220120,0921,2335,2340,2325,2340,1361182 +20220120,0922,2335,2340,2330,2335,302723 +20220120,0923,2330,2335,2330,2330,339191 +20220120,0924,2335,2335,2325,2330,774706 +20220120,0925,2325,2330,2325,2330,68601 +20220120,0926,2325,2330,2325,2330,198160 +20220120,0927,2330,2335,2325,2335,364948 +20220120,0928,2330,2335,2320,2325,1317126 +20220120,0929,2320,2330,2320,2320,469574 +20220120,0930,2320,2325,2320,2325,642827 +20220120,0931,2330,2330,2325,2330,33088 +20220120,0932,2325,2330,2325,2325,16199 +20220120,0933,2325,2335,2325,2335,872794 +20220120,0934,2330,2335,2325,2325,406274 +20220120,0935,2325,2330,2325,2325,221838 +20220120,0936,2325,2335,2325,2335,345155 +20220120,0937,2330,2340,2325,2335,1700658 +20220120,0938,2335,2340,2330,2335,348468 +20220120,0939,2340,2340,2330,2340,247779 +20220120,0940,2335,2340,2330,2335,362922 +20220120,0941,2335,2340,2330,2335,97654 +20220120,0942,2330,2340,2330,2335,437625 +20220120,0943,2335,2335,2330,2330,358380 +20220120,0944,2330,2340,2330,2340,190755 +20220120,0945,2335,2340,2335,2340,53501 +20220120,0946,2335,2340,2330,2335,995776 +20220120,0947,2335,2340,2335,2340,17519 +20220120,0948,2340,2345,2335,2340,2163828 +20220120,0949,2340,2345,2335,2345,855014 +20220120,0950,2340,2350,2340,2350,1512784 +20220120,0951,2350,2350,2340,2350,1218789 +20220120,0952,2350,2355,2345,2350,1772470 +20220120,0953,2350,2355,2345,2345,671403 +20220120,0954,2350,2350,2345,2345,620967 +20220120,0955,2350,2350,2340,2345,2217049 +20220120,0956,2340,2350,2340,2340,308919 +20220120,0957,2345,2350,2340,2345,128001 +20220120,0958,2350,2350,2340,2340,126191 +20220120,0959,2345,2345,2335,2340,650035 +20220120,1000,2340,2345,2335,2340,518741 +20220120,1001,2345,2345,2335,2340,931919 +20220120,1002,2335,2340,2335,2340,22212 +20220120,1003,2340,2340,2335,2335,79741 +20220120,1004,2335,2340,2335,2335,768848 +20220120,1005,2340,2340,2335,2340,41824 +20220120,1006,2340,2345,2335,2345,374775 +20220120,1007,2340,2345,2340,2340,27905 +20220120,1008,2345,2345,2335,2340,187184 +20220120,1009,2340,2340,2335,2335,16114 +20220120,1010,2340,2340,2330,2335,1597657 +20220120,1011,2335,2340,2330,2335,120069 +20220120,1012,2340,2340,2330,2335,323462 +20220120,1013,2335,2340,2330,2335,190196 +20220120,1014,2335,2340,2330,2340,184563 +20220120,1015,2335,2340,2330,2335,50287 +20220120,1016,2340,2345,2335,2345,439419 +20220120,1017,2345,2350,2340,2345,1172728 +20220120,1018,2345,2350,2340,2350,276932 +20220120,1019,2345,2350,2345,2350,42640 +20220120,1020,2345,2355,2345,2355,1948498 +20220120,1021,2350,2355,2345,2355,408387 +20220120,1022,2355,2355,2350,2350,98934 +20220120,1023,2355,2360,2350,2360,2117612 +20220120,1024,2360,2360,2350,2350,581629 +20220120,1025,2350,2355,2350,2355,748825 +20220120,1026,2355,2355,2350,2355,83670 +20220120,1027,2355,2355,2345,2350,1057246 +20220120,1028,2345,2350,2345,2350,67315 +20220120,1029,2345,2350,2345,2350,6801 +20220120,1030,2350,2350,2345,2345,13980 +20220120,1031,2345,2350,2340,2350,848540 +20220120,1032,2350,2350,2345,2350,15960 +20220120,1033,2345,2350,2345,2345,51854 +20220120,1034,2350,2350,2345,2350,3016 +20220120,1035,2350,2350,2345,2350,3074 +20220120,1036,2345,2350,2340,2345,330763 +20220120,1037,2345,2350,2340,2340,119132 +20220120,1038,2340,2345,2340,2340,8550 +20220120,1039,2340,2345,2335,2340,712221 +20220120,1040,2340,2340,2335,2340,10105 +20220120,1041,2335,2345,2335,2340,590486 +20220120,1042,2345,2345,2340,2340,119538 +20220120,1043,2340,2345,2335,2335,231569 +20220120,1044,2335,2340,2335,2335,259868 +20220120,1045,2335,2340,2335,2335,23894 +20220120,1046,2335,2340,2335,2335,726590 +20220120,1047,2335,2340,2330,2335,1338395 +20220120,1048,2330,2335,2330,2335,101631 +20220120,1049,2335,2340,2330,2335,1038659 +20220120,1050,2335,2340,2330,2335,91138 +20220120,1051,2340,2340,2335,2335,302007 +20220120,1052,2340,2340,2330,2335,59322 +20220120,1053,2335,2335,2330,2335,26743 +20220120,1054,2335,2335,2330,2335,115428 +20220120,1055,2335,2340,2330,2335,540139 +20220120,1056,2335,2340,2330,2335,26103 +20220120,1057,2330,2335,2330,2330,47745 +20220120,1058,2330,2335,2325,2330,3697241 +20220120,1059,2330,2335,2325,2330,378099 +20220120,1100,2330,2335,2330,2330,58594 +20220120,1101,2330,2335,2325,2330,1545378 +20220120,1102,2335,2335,2325,2325,435115 +20220120,1103,2325,2330,2325,2325,43649 +20220120,1104,2325,2335,2325,2330,244634 +20220120,1105,2330,2330,2325,2330,265818 +20220120,1106,2330,2330,2325,2330,211841 +20220120,1107,2330,2335,2325,2330,124379 +20220120,1108,2335,2335,2330,2335,92326 +20220120,1109,2335,2340,2330,2335,632085 +20220120,1110,2335,2340,2330,2335,137028 +20220120,1111,2335,2335,2325,2335,452858 +20220120,1112,2335,2335,2325,2325,237680 +20220120,1113,2330,2335,2320,2325,2308381 +20220120,1114,2325,2330,2320,2330,341249 +20220120,1115,2330,2330,2325,2330,19171 +20220120,1116,2330,2335,2325,2330,479589 +20220120,1117,2335,2340,2330,2335,855017 +20220120,1118,2335,2335,2330,2335,297341 +20220120,1119,2330,2335,2330,2330,14129 +20220120,1120,2335,2335,2330,2335,841 +20220120,1121,2335,2335,2330,2330,37579 +20220120,1122,2335,2340,2330,2335,1056671 +20220120,1123,2335,2340,2330,2335,308985 +20220120,1124,2330,2335,2330,2330,38998 +20220120,1125,2335,2335,2330,2330,9427 +20220120,1126,2335,2335,2330,2335,24926 +20220120,1127,2330,2335,2330,2335,4436 +20220120,1128,2330,2335,2330,2335,27232 +20220120,1129,2335,2335,2330,2335,4299 +20220120,1130,2335,2335,2330,2335,3680 +20220120,1131,2335,2340,2330,2340,472221 +20220120,1132,2335,2340,2330,2335,187365 +20220120,1133,2335,2335,2330,2330,17969 +20220120,1134,2335,2340,2330,2330,49112 +20220120,1135,2330,2335,2330,2330,32461 +20220120,1136,2330,2335,2330,2335,28269 +20220120,1137,2335,2335,2330,2330,3965 +20220120,1138,2335,2335,2330,2335,39958 +20220120,1139,2335,2335,2330,2335,8630 +20220120,1140,2335,2340,2330,2335,1658318 +20220120,1141,2335,2340,2330,2335,60714 +20220120,1142,2340,2340,2335,2340,20287 +20220120,1143,2340,2340,2335,2335,4546 +20220120,1144,2335,2340,2335,2340,28526 +20220120,1145,2340,2340,2335,2340,1528826 +20220120,1146,2335,2345,2335,2340,376292 +20220120,1147,2345,2345,2335,2340,98996 +20220120,1148,2335,2340,2335,2340,3065 +20220120,1149,2340,2340,2335,2340,2589 +20220120,1150,2340,2340,2335,2340,279527 +20220120,1151,2340,2340,2335,2335,58576 +20220120,1152,2340,2340,2335,2335,28507 +20220120,1153,2335,2340,2335,2335,653949 +20220120,1154,2335,2340,2335,2340,22816 +20220120,1155,2335,2340,2335,2340,76684 +20220120,1156,2335,2340,2330,2335,104257 +20220120,1157,2335,2340,2330,2335,109214 +20220120,1158,2340,2340,2335,2335,15256 +20220120,1159,2335,2340,2335,2340,17658 +20220120,1200,2340,2340,2335,2335,1773 +20220120,1201,2340,2340,2335,2340,7742 +20220120,1202,2335,2340,2335,2340,3778 +20220120,1203,2335,2340,2335,2335,11977 +20220120,1204,2335,2340,2335,2335,93935 +20220120,1205,2335,2340,2335,2340,26971 +20220120,1206,2340,2340,2335,2335,6338 +20220120,1207,2335,2340,2335,2340,879983 +20220120,1208,2345,2345,2335,2340,129275 +20220120,1209,2335,2340,2335,2335,660 +20220120,1210,2340,2340,2335,2335,26480 +20220120,1211,2335,2340,2335,2335,515174 +20220120,1212,2335,2340,2330,2335,499973 +20220120,1213,2340,2340,2335,2335,226826 +20220120,1214,2330,2340,2330,2335,100292 +20220120,1215,2340,2340,2335,2335,54904 +20220120,1216,2340,2340,2335,2335,8953 +20220120,1217,2335,2340,2330,2330,196125 +20220120,1218,2335,2335,2330,2330,1189035 +20220120,1219,2330,2335,2325,2325,139722 +20220120,1220,2325,2330,2325,2330,16341 +20220120,1221,2330,2330,2325,2325,103109 +20220120,1222,2325,2330,2320,2320,1383257 +20220120,1223,2325,2325,2320,2320,105916 +20220120,1224,2320,2325,2320,2320,522270 +20220120,1225,2325,2325,2320,2325,70781 +20220120,1226,2325,2325,2320,2320,150988 +20220120,1227,2320,2325,2320,2320,56541 +20220120,1228,2320,2330,2320,2325,1205933 +20220120,1229,2325,2325,2320,2325,86079 +20220120,1230,2325,2330,2320,2330,112013 +20220120,1231,2325,2330,2320,2325,48881 +20220120,1232,2320,2330,2320,2325,100816 +20220120,1233,2325,2330,2320,2320,245410 +20220120,1234,2325,2325,2320,2320,36939 +20220120,1235,2325,2325,2320,2325,25182 +20220120,1236,2320,2325,2320,2325,85571 +20220120,1237,2320,2325,2320,2320,16199 +20220120,1238,2320,2325,2320,2325,44688 +20220120,1239,2325,2325,2320,2320,11231 +20220120,1240,2320,2325,2315,2315,2764923 +20220120,1241,2315,2320,2315,2320,257950 +20220120,1242,2315,2320,2315,2315,612374 +20220120,1243,2320,2320,2315,2315,89657 +20220120,1244,2320,2320,2315,2320,52743 +20220120,1245,2320,2320,2315,2315,88454 +20220120,1246,2315,2320,2315,2315,184226 +20220120,1247,2320,2320,2310,2315,3294630 +20220120,1248,2315,2320,2310,2310,382267 +20220120,1249,2310,2315,2310,2310,82948 +20220120,1250,2315,2320,2310,2315,366715 +20220120,1251,2315,2320,2315,2315,74757 +20220120,1252,2320,2320,2315,2315,52013 +20220120,1253,2315,2320,2315,2320,114669 +20220120,1254,2320,2320,2315,2315,108173 +20220120,1255,2315,2320,2315,2315,132326 +20220120,1256,2315,2320,2310,2315,516410 +20220120,1257,2315,2320,2315,2320,16856 +20220120,1258,2320,2320,2315,2320,169926 +20220120,1259,2320,2320,2315,2320,11520 +20220120,1300,2320,2320,2315,2315,83661 +20220120,1301,2315,2320,2310,2320,960785 +20220120,1302,2315,2320,2310,2315,341879 +20220120,1303,2320,2320,2310,2315,37845 +20220120,1304,2315,2320,2315,2315,114060 +20220120,1305,2315,2320,2315,2315,67901 +20220120,1306,2315,2320,2315,2315,65470 +20220120,1307,2315,2320,2315,2315,56721 +20220120,1308,2320,2320,2315,2320,68879 +20220120,1309,2315,2320,2315,2315,349435 +20220120,1310,2315,2320,2315,2320,49105 +20220120,1311,2315,2320,2315,2320,38242 +20220120,1312,2320,2320,2315,2320,55812 +20220120,1313,2315,2320,2315,2320,72134 +20220120,1314,2315,2320,2315,2320,11471 +20220120,1315,2315,2320,2315,2315,66604 +20220120,1316,2320,2320,2315,2315,69870 +20220120,1317,2320,2320,2315,2320,19196 +20220120,1318,2320,2320,2315,2320,13867 +20220120,1319,2320,2320,2315,2320,48721 +20220120,1320,2315,2325,2315,2320,1515213 +20220120,1321,2320,2325,2315,2325,20144 +20220120,1322,2325,2325,2320,2325,220310 +20220120,1323,2325,2325,2320,2320,8501 +20220120,1324,2325,2325,2320,2325,8632 +20220120,1325,2320,2325,2320,2325,14332 +20220120,1326,2325,2325,2315,2320,565049 +20220120,1327,2320,2320,2315,2320,23225 +20220120,1328,2320,2325,2315,2320,139066 +20220120,1329,2325,2325,2320,2325,4810 +20220120,1330,2320,2325,2320,2320,4827 +20220120,1331,2320,2325,2315,2320,435788 +20220120,1332,2315,2320,2315,2315,36072 +20220120,1333,2315,2320,2310,2320,760034 +20220120,1334,2320,2320,2310,2310,175090 +20220120,1335,2315,2320,2310,2315,196551 +20220120,1336,2315,2320,2310,2310,433891 +20220120,1337,2310,2320,2310,2315,162494 +20220120,1338,2320,2320,2315,2315,56464 +20220120,1339,2315,2320,2315,2315,68916 +20220120,1340,2320,2320,2315,2315,32831 +20220120,1341,2320,2320,2315,2315,13237 +20220120,1342,2315,2320,2315,2320,81753 +20220120,1343,2315,2320,2315,2320,33609 +20220120,1344,2315,2325,2315,2320,824817 +20220120,1345,2320,2325,2320,2320,23547 +20220120,1346,2320,2325,2315,2325,274584 +20220120,1347,2320,2325,2320,2320,25657 +20220120,1348,2320,2325,2315,2320,45948 +20220120,1349,2315,2320,2315,2320,174144 +20220120,1350,2320,2325,2315,2320,39039 +20220120,1351,2315,2320,2315,2315,36530 +20220120,1352,2320,2320,2315,2315,66340 +20220120,1353,2320,2320,2315,2315,666 +20220120,1354,2315,2320,2315,2315,9827 +20220120,1355,2320,2320,2315,2315,203049 +20220120,1356,2315,2320,2315,2320,18542 +20220120,1357,2320,2320,2315,2315,20518 +20220120,1358,2315,2325,2315,2320,391742 +20220120,1359,2320,2325,2315,2325,30971 +20220120,1400,2320,2325,2320,2320,5563 +20220120,1401,2325,2325,2315,2320,83865 +20220120,1402,2315,2325,2315,2320,37047 +20220120,1403,2315,2325,2315,2320,312137 +20220120,1404,2325,2325,2315,2325,149996 +20220120,1405,2320,2325,2315,2320,47419 +20220120,1406,2320,2325,2315,2320,180806 +20220120,1407,2325,2325,2320,2320,24334 +20220120,1408,2320,2325,2315,2320,157643 +20220120,1409,2315,2325,2315,2320,79044 +20220120,1410,2325,2325,2320,2325,20763 +20220120,1411,2320,2325,2320,2325,18219 +20220120,1412,2325,2325,2315,2320,16799 +20220120,1413,2320,2325,2315,2320,60734 +20220120,1414,2320,2325,2320,2320,20652 +20220120,1415,2325,2325,2320,2325,1655 +20220120,1416,2325,2325,2315,2315,66874 +20220120,1417,2320,2320,2315,2315,16358 +20220120,1418,2320,2320,2315,2320,8059 +20220120,1419,2320,2320,2315,2315,10343 +20220120,1420,2320,2325,2315,2320,1465305 +20220120,1421,2325,2325,2320,2320,17806 +20220120,1422,2325,2325,2320,2325,15502 +20220120,1423,2320,2325,2320,2325,509560 +20220120,1424,2320,2325,2315,2320,486731 +20220120,1425,2320,2320,2315,2315,13036 +20220120,1426,2320,2325,2320,2325,1217069 +20220120,1427,2325,2330,2320,2330,2345322 +20220120,1428,2325,2330,2325,2330,65196 +20220120,1429,2330,2330,2325,2325,27033 +20220120,1430,2325,2330,2325,2325,140315 +20220120,1431,2330,2330,2320,2325,242318 +20220120,1432,2325,2330,2320,2320,259607 +20220120,1433,2325,2325,2320,2320,8097 +20220120,1434,2320,2325,2320,2325,11043 +20220120,1435,2325,2325,2320,2325,26796 +20220120,1436,2325,2325,2320,2325,26180 +20220120,1437,2325,2325,2320,2320,5728 +20220120,1438,2325,2325,2315,2320,981929 +20220120,1439,2325,2325,2315,2320,125373 +20220120,1440,2315,2325,2315,2325,67231 +20220120,1441,2320,2325,2315,2320,102697 +20220120,1442,2315,2320,2315,2320,18015 +20220120,1443,2320,2320,2315,2320,55352 +20220120,1444,2315,2320,2315,2320,13675 +20220120,1445,2320,2320,2315,2320,28228 +20220120,1446,2320,2325,2315,2325,1479632 +20220120,1447,2320,2320,2315,2320,288224 +20220120,1448,2315,2325,2315,2325,58669 +20220120,1449,2320,2325,2320,2325,31700 +20220120,1450,2325,2325,2320,2320,4096 +20220120,1451,2320,2325,2320,2325,6837 +20220120,1452,2325,2325,2320,2320,121869 +20220120,1453,2320,2320,2315,2315,178667 +20220120,1454,2315,2320,2315,2315,9811 +20220120,1455,2320,2320,2315,2315,19813 +20220120,1456,2315,2320,2315,2320,56834 +20220120,1457,2320,2320,2315,2320,34725 +20220120,1458,2320,2325,2315,2325,1084869 +20220120,1459,2325,2325,2320,2325,44339 +20220120,1500,2320,2325,2320,2325,109365 +20220120,1501,2325,2325,2315,2320,941815 +20220120,1502,2320,2325,2320,2325,29721 +20220120,1503,2325,2325,2320,2325,4263 +20220120,1504,2320,2325,2320,2320,119874 +20220120,1505,2320,2325,2315,2315,558371 +20220120,1506,2315,2325,2315,2315,389220 +20220120,1507,2320,2325,2315,2315,388723 +20220120,1508,2320,2325,2315,2325,270314 +20220120,1509,2315,2325,2315,2320,76135 +20220120,1510,2320,2325,2315,2315,71747 +20220120,1511,2315,2320,2315,2315,29737 +20220120,1512,2315,2320,2315,2320,21029 +20220120,1513,2315,2320,2315,2320,27863 +20220120,1514,2315,2320,2315,2320,44670 +20220120,1515,2320,2320,2310,2310,1034525 +20220120,1516,2315,2315,2310,2310,201659 +20220120,1517,2315,2315,2310,2315,253356 +20220120,1518,2315,2315,2310,2315,132428 +20220120,1519,2315,2315,2310,2310,151580 +20220120,1520,2310,2315,2310,2315,983399 +20220120,1530,2310,2310,2310,2310,4855737 diff --git a/hts/data/252670_20220128.csv b/hts/data/252670_20220128.csv new file mode 100644 index 0000000..12223b1 --- /dev/null +++ b/hts/data/252670_20220128.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220128,0901,2695,2700,2685,2685,7942192 +20220128,0902,2690,2690,2675,2680,5905536 +20220128,0903,2675,2685,2675,2680,4249474 +20220128,0904,2680,2705,2680,2705,4606637 +20220128,0905,2700,2700,2685,2685,2823783 +20220128,0906,2690,2690,2680,2685,3381231 +20220128,0907,2690,2700,2685,2695,2109755 +20220128,0908,2695,2695,2685,2690,2804774 +20220128,0909,2690,2695,2685,2695,480589 +20220128,0910,2690,2695,2680,2680,3167192 +20220128,0911,2685,2695,2680,2690,1860478 +20220128,0912,2690,2690,2680,2685,1239490 +20220128,0913,2685,2685,2680,2680,784492 +20220128,0914,2680,2690,2680,2685,813268 +20220128,0915,2690,2690,2675,2675,1645401 +20220128,0916,2675,2685,2670,2685,3018651 +20220128,0917,2680,2695,2680,2690,1536610 +20220128,0918,2690,2695,2685,2695,1528688 +20220128,0919,2695,2710,2695,2705,3641791 +20220128,0920,2705,2710,2700,2700,2860802 +20220128,0921,2705,2705,2690,2700,3508186 +20220128,0922,2700,2720,2695,2715,2701316 +20220128,0923,2715,2725,2710,2720,2306035 +20220128,0924,2720,2725,2705,2710,1886864 +20220128,0925,2710,2720,2705,2710,2127768 +20220128,0926,2710,2715,2705,2715,1296898 +20220128,0927,2715,2725,2710,2725,4293305 +20220128,0928,2725,2735,2715,2720,3449868 +20220128,0929,2720,2730,2710,2725,4477138 +20220128,0930,2725,2730,2720,2730,1789080 +20220128,0931,2730,2730,2715,2730,4120325 +20220128,0932,2730,2740,2730,2740,1349832 +20220128,0933,2740,2745,2735,2740,4734818 +20220128,0934,2735,2745,2730,2735,3748448 +20220128,0935,2735,2740,2730,2735,1256723 +20220128,0936,2735,2740,2725,2730,2152475 +20220128,0937,2730,2730,2715,2720,1076846 +20220128,0938,2720,2735,2720,2725,1216780 +20220128,0939,2725,2725,2715,2725,1880198 +20220128,0940,2720,2730,2720,2725,1138300 +20220128,0941,2725,2740,2725,2735,1388915 +20220128,0942,2735,2740,2730,2740,2883073 +20220128,0943,2740,2745,2735,2735,739466 +20220128,0944,2740,2745,2735,2740,1110792 +20220128,0945,2740,2745,2730,2740,1726183 +20220128,0946,2740,2745,2735,2740,995984 +20220128,0947,2745,2750,2740,2745,3246964 +20220128,0948,2745,2745,2735,2740,1054635 +20220128,0949,2740,2740,2735,2740,1469777 +20220128,0950,2735,2740,2730,2735,1190325 +20220128,0951,2735,2745,2735,2740,1334834 +20220128,0952,2745,2745,2735,2740,599038 +20220128,0953,2740,2745,2730,2730,825263 +20220128,0954,2735,2740,2730,2730,660304 +20220128,0955,2735,2735,2725,2730,1388658 +20220128,0956,2730,2730,2720,2720,1669998 +20220128,0957,2720,2725,2710,2710,969625 +20220128,0958,2710,2715,2705,2705,852003 +20220128,0959,2705,2710,2700,2700,3015400 +20220128,1000,2700,2705,2695,2695,2173836 +20220128,1001,2695,2710,2695,2705,1125229 +20220128,1002,2705,2705,2695,2695,553288 +20220128,1003,2695,2700,2690,2690,1387324 +20220128,1004,2690,2695,2685,2685,712017 +20220128,1005,2690,2695,2685,2695,2760479 +20220128,1006,2695,2695,2685,2690,482023 +20220128,1007,2685,2695,2680,2690,1479035 +20220128,1008,2690,2695,2685,2690,362139 +20220128,1009,2690,2690,2680,2685,1073162 +20220128,1010,2685,2700,2685,2695,871710 +20220128,1011,2700,2700,2690,2695,265303 +20220128,1012,2690,2695,2690,2695,540317 +20220128,1013,2695,2695,2680,2690,888647 +20220128,1014,2685,2695,2685,2690,174157 +20220128,1015,2690,2700,2685,2695,301112 +20220128,1016,2695,2700,2690,2700,438142 +20220128,1017,2700,2705,2695,2700,783106 +20220128,1018,2700,2705,2690,2695,527739 +20220128,1019,2695,2695,2685,2690,597502 +20220128,1020,2685,2690,2685,2685,1966038 +20220128,1021,2685,2685,2675,2675,2493876 +20220128,1022,2675,2680,2670,2675,1646668 +20220128,1023,2675,2680,2670,2670,1707070 +20220128,1024,2675,2680,2670,2680,503285 +20220128,1025,2680,2685,2675,2685,1233242 +20220128,1026,2685,2685,2670,2675,2082103 +20220128,1027,2675,2680,2670,2675,1028004 +20220128,1028,2670,2675,2670,2675,326917 +20220128,1029,2670,2675,2670,2675,773763 +20220128,1030,2675,2680,2665,2675,3029649 +20220128,1031,2675,2685,2675,2680,1133684 +20220128,1032,2685,2685,2680,2680,680106 +20220128,1033,2680,2690,2680,2685,1168192 +20220128,1034,2690,2690,2680,2685,228556 +20220128,1035,2685,2690,2685,2690,355849 +20220128,1036,2685,2690,2675,2680,726825 +20220128,1037,2680,2685,2675,2685,926999 +20220128,1038,2680,2680,2670,2675,653263 +20220128,1039,2675,2680,2670,2675,620928 +20220128,1040,2680,2685,2675,2680,314624 +20220128,1041,2680,2685,2680,2680,173010 +20220128,1042,2680,2685,2675,2685,216665 +20220128,1043,2680,2685,2670,2675,398409 +20220128,1044,2675,2675,2665,2670,5284004 +20220128,1045,2665,2670,2665,2665,1519511 +20220128,1046,2665,2670,2655,2660,9082721 +20220128,1047,2655,2660,2655,2655,627305 +20220128,1048,2655,2670,2655,2665,1768943 +20220128,1049,2665,2670,2665,2670,471210 +20220128,1050,2670,2675,2670,2670,854713 +20220128,1051,2670,2670,2660,2665,1140188 +20220128,1052,2665,2670,2660,2665,488821 +20220128,1053,2665,2665,2660,2665,291470 +20220128,1054,2665,2665,2660,2665,194167 +20220128,1055,2660,2670,2660,2665,141163 +20220128,1056,2665,2665,2655,2660,712461 +20220128,1057,2655,2665,2655,2660,444085 +20220128,1058,2660,2660,2655,2655,277545 +20220128,1059,2655,2660,2650,2655,937027 +20220128,1100,2655,2660,2650,2655,986257 +20220128,1101,2655,2660,2645,2655,2035737 +20220128,1102,2650,2655,2650,2650,885045 +20220128,1103,2655,2655,2650,2650,621762 +20220128,1104,2655,2655,2645,2645,1028415 +20220128,1105,2650,2650,2640,2645,1265208 +20220128,1106,2645,2645,2640,2640,3013493 +20220128,1107,2640,2645,2630,2630,4602593 +20220128,1108,2630,2640,2630,2635,1802042 +20220128,1109,2640,2640,2630,2640,1153537 +20220128,1110,2640,2640,2630,2635,1141863 +20220128,1111,2635,2645,2630,2645,2467098 +20220128,1112,2640,2645,2635,2640,1263113 +20220128,1113,2640,2645,2630,2640,1144869 +20220128,1114,2640,2645,2635,2640,514101 +20220128,1115,2640,2645,2640,2645,104639 +20220128,1116,2640,2645,2635,2635,413899 +20220128,1117,2640,2640,2635,2640,157293 +20220128,1118,2640,2640,2635,2640,41075 +20220128,1119,2635,2645,2635,2645,467359 +20220128,1120,2640,2650,2640,2650,1363251 +20220128,1121,2650,2650,2645,2645,582613 +20220128,1122,2645,2645,2640,2640,86176 +20220128,1123,2645,2645,2635,2635,449675 +20220128,1124,2635,2640,2635,2635,702499 +20220128,1125,2635,2640,2630,2630,215241 +20220128,1126,2635,2640,2630,2635,314128 +20220128,1127,2640,2640,2630,2630,127791 +20220128,1128,2635,2635,2625,2630,1679783 +20220128,1129,2630,2635,2630,2630,525876 +20220128,1130,2630,2635,2625,2630,130912 +20220128,1131,2635,2635,2625,2630,277791 +20220128,1132,2630,2635,2630,2630,144726 +20220128,1133,2635,2635,2625,2630,203322 +20220128,1134,2635,2635,2630,2635,27283 +20220128,1135,2630,2640,2630,2640,2308592 +20220128,1136,2640,2640,2635,2635,90694 +20220128,1137,2635,2640,2635,2640,343873 +20220128,1138,2640,2640,2635,2635,142052 +20220128,1139,2640,2640,2630,2635,785968 +20220128,1140,2640,2640,2630,2635,101960 +20220128,1141,2640,2640,2635,2635,62524 +20220128,1142,2640,2640,2635,2635,7731 +20220128,1143,2635,2640,2630,2630,1022471 +20220128,1144,2635,2635,2630,2630,107346 +20220128,1145,2635,2635,2625,2630,264304 +20220128,1146,2630,2635,2630,2635,122141 +20220128,1147,2635,2635,2625,2630,571770 +20220128,1148,2630,2630,2620,2625,2551717 +20220128,1149,2625,2625,2620,2620,667385 +20220128,1150,2620,2625,2620,2620,473184 +20220128,1151,2620,2625,2615,2620,1441506 +20220128,1152,2615,2620,2610,2610,1698688 +20220128,1153,2610,2615,2605,2605,1281928 +20220128,1154,2605,2610,2605,2605,1496245 +20220128,1155,2610,2610,2605,2605,450030 +20220128,1156,2605,2610,2600,2605,1276927 +20220128,1157,2600,2610,2600,2605,1323909 +20220128,1158,2605,2610,2600,2605,653558 +20220128,1159,2610,2610,2600,2600,499057 +20220128,1200,2600,2605,2600,2605,246250 +20220128,1201,2605,2610,2600,2605,1120185 +20220128,1202,2605,2605,2600,2600,829661 +20220128,1203,2605,2610,2600,2605,572232 +20220128,1204,2605,2610,2605,2610,152471 +20220128,1205,2605,2610,2605,2610,152523 +20220128,1206,2605,2615,2605,2610,1140452 +20220128,1207,2610,2615,2605,2610,774690 +20220128,1208,2610,2610,2605,2610,210201 +20220128,1209,2610,2615,2605,2610,107302 +20220128,1210,2610,2610,2600,2600,717551 +20220128,1211,2600,2605,2600,2605,192677 +20220128,1212,2600,2605,2595,2600,1330958 +20220128,1213,2605,2605,2595,2595,2346047 +20220128,1214,2600,2605,2595,2600,805910 +20220128,1215,2600,2605,2595,2595,354604 +20220128,1216,2600,2610,2595,2605,1045049 +20220128,1217,2605,2610,2600,2605,430463 +20220128,1218,2605,2610,2600,2610,190674 +20220128,1219,2610,2610,2605,2610,81015 +20220128,1220,2610,2610,2605,2605,268648 +20220128,1221,2605,2605,2600,2605,96184 +20220128,1222,2600,2605,2600,2605,72831 +20220128,1223,2605,2610,2600,2605,503585 +20220128,1224,2605,2610,2605,2605,15566 +20220128,1225,2610,2610,2605,2610,25062 +20220128,1226,2610,2610,2605,2610,308564 +20220128,1227,2610,2610,2605,2605,244138 +20220128,1228,2610,2615,2605,2605,679177 +20220128,1229,2610,2610,2605,2610,44725 +20220128,1230,2605,2610,2600,2605,145099 +20220128,1231,2600,2605,2600,2600,273266 +20220128,1232,2600,2610,2600,2610,576810 +20220128,1233,2610,2610,2600,2605,85388 +20220128,1234,2600,2605,2600,2605,1115076 +20220128,1235,2600,2605,2600,2605,9129 +20220128,1236,2605,2605,2600,2605,13178 +20220128,1237,2605,2610,2600,2610,606085 +20220128,1238,2605,2610,2605,2610,97415 +20220128,1239,2605,2605,2600,2600,45624 +20220128,1240,2605,2605,2600,2605,7153 +20220128,1241,2605,2605,2600,2600,44584 +20220128,1242,2600,2605,2595,2600,599408 +20220128,1243,2600,2610,2600,2610,710799 +20220128,1244,2610,2610,2605,2610,13394 +20220128,1245,2610,2615,2605,2610,634902 +20220128,1246,2610,2610,2605,2610,42927 +20220128,1247,2610,2610,2600,2605,626569 +20220128,1248,2600,2610,2600,2605,144636 +20220128,1249,2605,2605,2595,2595,584019 +20220128,1250,2600,2605,2595,2605,1589003 +20220128,1251,2600,2600,2595,2595,1479805 +20220128,1252,2600,2605,2595,2605,365501 +20220128,1253,2600,2605,2595,2600,61257 +20220128,1254,2600,2605,2600,2605,89393 +20220128,1255,2605,2610,2600,2605,1179668 +20220128,1256,2605,2610,2600,2605,221501 +20220128,1257,2605,2610,2600,2600,250583 +20220128,1258,2605,2605,2600,2605,683888 +20220128,1259,2600,2605,2600,2605,209228 +20220128,1300,2605,2605,2600,2600,1471734 +20220128,1301,2595,2600,2595,2595,626724 +20220128,1302,2595,2595,2590,2595,312337 +20220128,1303,2590,2595,2585,2590,1696116 +20220128,1304,2590,2595,2585,2585,2930337 +20220128,1305,2590,2590,2585,2585,690944 +20220128,1306,2585,2590,2580,2585,901155 +20220128,1307,2580,2590,2580,2590,665323 +20220128,1308,2590,2590,2585,2590,89835 +20220128,1309,2585,2590,2580,2580,588154 +20220128,1310,2580,2590,2580,2590,1300758 +20220128,1311,2585,2590,2585,2585,85684 +20220128,1312,2590,2590,2585,2590,574886 +20220128,1313,2590,2590,2580,2590,214501 +20220128,1314,2585,2590,2580,2580,179442 +20220128,1315,2580,2585,2580,2580,686313 +20220128,1316,2585,2585,2580,2580,49618 +20220128,1317,2585,2590,2580,2590,849953 +20220128,1318,2585,2590,2580,2585,1347527 +20220128,1319,2580,2590,2580,2590,251444 +20220128,1320,2590,2590,2585,2590,13360 +20220128,1321,2590,2590,2585,2590,659871 +20220128,1322,2590,2590,2580,2585,1104049 +20220128,1323,2585,2590,2580,2590,233375 +20220128,1324,2590,2590,2585,2590,145972 +20220128,1325,2590,2590,2585,2590,347326 +20220128,1326,2590,2590,2585,2590,1271978 +20220128,1327,2590,2595,2585,2595,409226 +20220128,1328,2595,2595,2590,2590,92719 +20220128,1329,2590,2595,2585,2590,847895 +20220128,1330,2590,2595,2585,2590,533607 +20220128,1331,2590,2595,2585,2595,413726 +20220128,1332,2595,2595,2585,2590,493203 +20220128,1333,2590,2595,2590,2590,189189 +20220128,1334,2595,2595,2585,2590,282509 +20220128,1335,2590,2595,2590,2595,28660 +20220128,1336,2590,2595,2590,2595,266394 +20220128,1337,2595,2595,2590,2595,91895 +20220128,1338,2595,2595,2590,2595,24796 +20220128,1339,2595,2595,2590,2590,913035 +20220128,1340,2590,2600,2590,2595,741506 +20220128,1341,2595,2595,2590,2595,90459 +20220128,1342,2595,2600,2590,2595,178840 +20220128,1343,2595,2600,2595,2595,246038 +20220128,1344,2595,2600,2590,2595,259562 +20220128,1345,2595,2595,2590,2595,207038 +20220128,1346,2595,2595,2590,2590,28620 +20220128,1347,2595,2595,2590,2590,39628 +20220128,1348,2595,2595,2590,2590,46049 +20220128,1349,2595,2595,2590,2590,45039 +20220128,1350,2595,2600,2590,2600,1438683 +20220128,1351,2600,2610,2600,2610,1899956 +20220128,1352,2605,2610,2605,2610,911697 +20220128,1353,2610,2615,2610,2610,1570631 +20220128,1354,2615,2615,2610,2615,1125037 +20220128,1355,2615,2615,2610,2615,201084 +20220128,1356,2610,2620,2610,2620,688332 +20220128,1357,2620,2620,2615,2620,1275819 +20220128,1358,2620,2620,2610,2615,860774 +20220128,1359,2610,2615,2605,2610,2440409 +20220128,1400,2610,2610,2605,2605,161677 +20220128,1401,2610,2615,2605,2615,453528 +20220128,1402,2615,2615,2610,2615,222254 +20220128,1403,2615,2615,2605,2615,335683 +20220128,1404,2610,2615,2610,2615,1280415 +20220128,1405,2615,2615,2605,2605,137417 +20220128,1406,2605,2615,2605,2610,165801 +20220128,1407,2610,2610,2605,2610,1711123 +20220128,1408,2610,2615,2610,2615,71870 +20220128,1409,2615,2620,2610,2615,741546 +20220128,1410,2620,2620,2615,2620,729332 +20220128,1411,2620,2625,2615,2620,635136 +20220128,1412,2620,2620,2615,2620,938482 +20220128,1413,2620,2620,2610,2610,577012 +20220128,1414,2615,2615,2605,2610,1776435 +20220128,1415,2610,2610,2605,2610,242783 +20220128,1416,2605,2610,2600,2605,672079 +20220128,1417,2605,2605,2595,2600,712567 +20220128,1418,2600,2605,2600,2600,176844 +20220128,1419,2600,2605,2595,2595,400412 +20220128,1420,2600,2605,2595,2600,1681195 +20220128,1421,2600,2600,2595,2595,42173 +20220128,1422,2600,2600,2595,2600,55396 +20220128,1423,2595,2595,2585,2585,2618581 +20220128,1424,2590,2595,2585,2595,391911 +20220128,1425,2595,2595,2590,2595,52013 +20220128,1426,2590,2595,2590,2595,795265 +20220128,1427,2595,2595,2585,2585,1258710 +20220128,1428,2585,2595,2585,2590,795433 +20220128,1429,2590,2595,2585,2595,337720 +20220128,1430,2595,2595,2585,2590,544092 +20220128,1431,2590,2595,2585,2595,197684 +20220128,1432,2590,2595,2590,2595,100652 +20220128,1433,2590,2595,2590,2590,244738 +20220128,1434,2590,2595,2585,2595,188533 +20220128,1435,2590,2595,2590,2595,49640 +20220128,1436,2595,2600,2590,2595,508192 +20220128,1437,2595,2600,2590,2595,736390 +20220128,1438,2595,2595,2590,2595,43878 +20220128,1439,2590,2600,2590,2595,718705 +20220128,1440,2595,2595,2590,2595,25552 +20220128,1441,2595,2595,2585,2585,352479 +20220128,1442,2590,2595,2585,2590,279285 +20220128,1443,2590,2595,2590,2595,470165 +20220128,1444,2595,2595,2590,2595,52753 +20220128,1445,2595,2595,2590,2590,95018 +20220128,1446,2590,2600,2590,2595,1770959 +20220128,1447,2595,2600,2590,2595,454066 +20220128,1448,2595,2600,2595,2600,141836 +20220128,1449,2595,2595,2590,2590,947093 +20220128,1450,2590,2595,2585,2595,409058 +20220128,1451,2590,2595,2590,2595,32781 +20220128,1452,2595,2595,2590,2590,41236 +20220128,1453,2590,2595,2590,2595,861409 +20220128,1454,2595,2595,2590,2595,51000 +20220128,1455,2590,2595,2590,2590,17585 +20220128,1456,2590,2595,2590,2595,34575 +20220128,1457,2595,2595,2590,2590,27576 +20220128,1458,2595,2595,2590,2595,445177 +20220128,1459,2595,2600,2590,2595,170415 +20220128,1500,2595,2595,2590,2595,115321 +20220128,1501,2590,2595,2590,2590,228560 +20220128,1502,2590,2595,2585,2585,1228820 +20220128,1503,2585,2590,2585,2585,173437 +20220128,1504,2585,2590,2580,2580,1077027 +20220128,1505,2585,2585,2575,2580,1128888 +20220128,1506,2575,2580,2570,2575,1674213 +20220128,1507,2575,2575,2570,2570,471340 +20220128,1508,2570,2575,2570,2575,1503062 +20220128,1509,2570,2575,2565,2570,855349 +20220128,1510,2565,2575,2565,2570,780753 +20220128,1511,2570,2575,2570,2575,981547 +20220128,1512,2575,2580,2570,2575,402249 +20220128,1513,2575,2580,2570,2575,192964 +20220128,1514,2575,2580,2575,2575,970903 +20220128,1515,2580,2580,2575,2580,150572 +20220128,1516,2580,2580,2575,2575,660278 +20220128,1517,2575,2580,2575,2580,954104 +20220128,1518,2575,2580,2570,2575,1995030 +20220128,1519,2570,2580,2570,2575,1345914 +20220128,1520,2580,2580,2575,2580,1045439 +20220128,1530,2580,2580,2580,2580,3231199