init

resources/hts/122630_20220727.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220727,0901,15380,15415,15365,15365,524429
+20220727,0902,15370,15375,15330,15330,491237
+20220727,0903,15335,15355,15320,15325,210395
+20220727,0904,15320,15330,15300,15310,239558
+20220727,0905,15305,15310,15290,15290,176960
+20220727,0906,15300,15310,15290,15300,56558
+20220727,0907,15305,15320,15295,15315,124123
+20220727,0908,15310,15315,15290,15295,208896
+20220727,0909,15300,15325,15295,15310,190427
+20220727,0910,15305,15340,15300,15320,313666
+20220727,0911,15320,15330,15315,15330,295831
+20220727,0912,15325,15345,15320,15320,413832
+20220727,0913,15315,15315,15305,15315,73396
+20220727,0914,15315,15325,15310,15320,230399
+20220727,0915,15325,15360,15325,15355,363877
+20220727,0916,15355,15395,15350,15390,331709
+20220727,0917,15390,15390,15370,15375,111481
+20220727,0918,15375,15405,15370,15405,217501
+20220727,0919,15400,15410,15400,15405,158369
+20220727,0920,15405,15405,15370,15375,254672
+20220727,0921,15375,15375,15350,15360,501859
+20220727,0922,15355,15365,15350,15350,64319
+20220727,0923,15345,15345,15330,15340,114808
+20220727,0924,15335,15355,15330,15330,164523
+20220727,0925,15330,15335,15320,15330,119856
+20220727,0926,15330,15360,15330,15340,89231
+20220727,0927,15340,15350,15335,15345,17476
+20220727,0928,15350,15350,15330,15330,83856
+20220727,0929,15330,15330,15310,15330,172725
+20220727,0930,15330,15335,15320,15325,45964
+20220727,0931,15325,15325,15305,15310,61293
+20220727,0932,15315,15315,15300,15305,125512
+20220727,0933,15305,15310,15285,15290,283356
+20220727,0934,15290,15290,15280,15285,119043
+20220727,0935,15285,15295,15280,15295,104372
+20220727,0936,15295,15305,15290,15300,394100
+20220727,0937,15300,15320,15295,15310,322647
+20220727,0938,15310,15320,15305,15305,34443
+20220727,0939,15310,15320,15300,15310,89238
+20220727,0940,15305,15315,15295,15300,202157
+20220727,0941,15305,15315,15305,15310,30065
+20220727,0942,15310,15320,15300,15300,63179
+20220727,0943,15300,15305,15285,15290,131038
+20220727,0944,15290,15305,15290,15300,104768
+20220727,0945,15300,15320,15300,15320,172309
+20220727,0946,15320,15320,15305,15310,162282
+20220727,0947,15310,15310,15290,15295,49881
+20220727,0948,15290,15295,15285,15295,71130
+20220727,0949,15290,15300,15290,15295,19489
+20220727,0950,15295,15310,15290,15305,75660
+20220727,0951,15305,15315,15300,15310,128059
+20220727,0952,15305,15320,15305,15315,50096
+20220727,0953,15315,15315,15310,15310,45163
+20220727,0954,15310,15315,15305,15310,7037
+20220727,0955,15305,15310,15300,15300,23949
+20220727,0956,15300,15320,15295,15320,61001
+20220727,0957,15325,15325,15320,15325,56300
+20220727,0958,15320,15320,15310,15310,12870
+20220727,0959,15310,15310,15305,15305,15694
+20220727,1000,15300,15305,15280,15285,157249
+20220727,1001,15280,15290,15270,15285,266684
+20220727,1002,15285,15290,15280,15280,38892
+20220727,1003,15285,15295,15285,15290,20000
+20220727,1004,15285,15300,15280,15300,42837
+20220727,1005,15300,15300,15290,15290,12808
+20220727,1006,15290,15290,15280,15285,12146
+20220727,1007,15285,15290,15280,15290,65577
+20220727,1008,15285,15290,15270,15270,55877
+20220727,1009,15270,15280,15270,15270,125227
+20220727,1010,15275,15285,15265,15280,56850
+20220727,1011,15275,15285,15275,15275,41276
+20220727,1012,15275,15280,15270,15275,23684
+20220727,1013,15270,15280,15255,15260,232832
+20220727,1014,15265,15280,15260,15270,51032
+20220727,1015,15265,15275,15265,15270,29006
+20220727,1016,15270,15275,15260,15270,19465
+20220727,1017,15270,15270,15250,15255,129560
+20220727,1018,15255,15255,15245,15255,127609
+20220727,1019,15255,15255,15230,15240,275458
+20220727,1020,15235,15250,15230,15235,179949
+20220727,1021,15235,15245,15225,15225,90618
+20220727,1022,15225,15230,15210,15220,188286
+20220727,1023,15215,15230,15215,15225,29634
+20220727,1024,15225,15230,15220,15225,61742
+20220727,1025,15225,15225,15215,15220,28260
+20220727,1026,15225,15225,15205,15210,39675
+20220727,1027,15210,15220,15205,15210,145681
+20220727,1028,15210,15215,15205,15205,21218
+20220727,1029,15205,15210,15190,15190,242116
+20220727,1030,15195,15210,15195,15195,134369
+20220727,1031,15200,15220,15195,15215,45724
+20220727,1032,15210,15220,15205,15215,36313
+20220727,1033,15215,15225,15210,15225,25914
+20220727,1034,15225,15230,15220,15225,33592
+20220727,1035,15225,15230,15220,15225,22672
+20220727,1036,15220,15225,15210,15215,25881
+20220727,1037,15215,15230,15205,15230,88836
+20220727,1038,15230,15230,15220,15230,44620
+20220727,1039,15225,15225,15215,15220,60775
+20220727,1040,15225,15225,15205,15225,54307
+20220727,1041,15220,15225,15205,15205,103168
+20220727,1042,15205,15210,15200,15205,140707
+20220727,1043,15205,15225,15205,15225,70960
+20220727,1044,15220,15225,15210,15210,7377
+20220727,1045,15210,15225,15210,15215,24172
+20220727,1046,15210,15230,15210,15230,34702
+20220727,1047,15230,15230,15205,15210,84001
+20220727,1048,15210,15230,15205,15225,22269
+20220727,1049,15225,15235,15215,15220,26536
+20220727,1050,15215,15230,15215,15230,3280
+20220727,1051,15225,15225,15205,15205,68326
+20220727,1052,15205,15210,15200,15205,66042
+20220727,1053,15205,15210,15200,15200,50433
+20220727,1054,15200,15210,15195,15210,9939
+20220727,1055,15210,15225,15200,15225,71744
+20220727,1056,15220,15230,15220,15225,61338
+20220727,1057,15230,15235,15225,15225,87770
+20220727,1058,15220,15225,15220,15220,37159
+20220727,1059,15220,15220,15210,15215,2370
+20220727,1100,15215,15220,15205,15215,14877
+20220727,1101,15220,15230,15220,15225,47196
+20220727,1102,15230,15230,15225,15225,3079
+20220727,1103,15225,15225,15215,15220,10653
+20220727,1104,15220,15225,15215,15215,22704
+20220727,1105,15210,15225,15210,15225,47489
+20220727,1106,15225,15225,15215,15220,9919
+20220727,1107,15220,15225,15210,15225,5600
+20220727,1108,15220,15225,15220,15225,10024
+20220727,1109,15230,15240,15225,15235,76142
+20220727,1110,15235,15240,15230,15230,35294
+20220727,1111,15225,15230,15225,15225,12555
+20220727,1112,15225,15225,15220,15220,16141
+20220727,1113,15220,15220,15210,15210,67179
+20220727,1114,15210,15210,15200,15205,64299
+20220727,1115,15205,15215,15200,15210,20095
+20220727,1116,15210,15215,15205,15215,12640
+20220727,1117,15210,15215,15205,15205,27966
+20220727,1118,15205,15210,15200,15205,23239
+20220727,1119,15205,15210,15205,15210,2939
+20220727,1120,15210,15220,15205,15215,41575
+20220727,1121,15220,15220,15210,15210,4889
+20220727,1122,15215,15220,15215,15220,48755
+20220727,1123,15220,15225,15220,15225,25337
+20220727,1124,15225,15225,15220,15220,6906
+20220727,1125,15220,15220,15215,15220,3068
+20220727,1126,15220,15225,15220,15220,2017
+20220727,1127,15225,15230,15220,15230,20181
+20220727,1128,15230,15235,15225,15230,28645
+20220727,1129,15230,15230,15220,15225,10445
+20220727,1130,15225,15230,15220,15225,5791
+20220727,1131,15225,15240,15220,15240,58785
+20220727,1132,15240,15240,15225,15225,8417
+20220727,1133,15230,15230,15220,15225,5578
+20220727,1134,15225,15225,15220,15220,23224
+20220727,1135,15225,15225,15215,15220,46316
+20220727,1136,15215,15220,15210,15215,20223
+20220727,1137,15215,15225,15215,15220,10895
+20220727,1138,15225,15230,15225,15230,10303
+20220727,1139,15225,15225,15215,15220,7862
+20220727,1140,15220,15225,15215,15225,12424
+20220727,1141,15220,15225,15215,15225,41623
+20220727,1142,15225,15225,15215,15215,3846
+20220727,1143,15215,15215,15210,15210,2424
+20220727,1144,15215,15215,15210,15215,4887
+20220727,1145,15215,15215,15210,15215,4702
+20220727,1146,15210,15215,15210,15210,69862
+20220727,1147,15210,15210,15205,15210,30116
+20220727,1148,15210,15210,15205,15210,2162
+20220727,1149,15210,15220,15205,15215,45112
+20220727,1150,15215,15215,15210,15210,11369
+20220727,1151,15210,15220,15205,15220,4344
+20220727,1152,15220,15225,15215,15225,19500
+20220727,1153,15225,15225,15220,15220,1553
+20220727,1154,15215,15220,15215,15215,10334
+20220727,1155,15215,15225,15215,15220,2151
+20220727,1156,15220,15220,15215,15215,21380
+20220727,1157,15215,15225,15215,15220,18957
+20220727,1158,15220,15220,15215,15220,11990
+20220727,1159,15220,15220,15210,15210,43190
+20220727,1200,15210,15220,15210,15210,12069
+20220727,1201,15210,15210,15205,15205,9701
+20220727,1202,15210,15215,15205,15205,61138
+20220727,1203,15210,15210,15205,15210,1852
+20220727,1204,15210,15210,15210,15210,3301
+20220727,1205,15215,15225,15215,15220,18292
+20220727,1206,15215,15220,15215,15215,4549
+20220727,1207,15215,15220,15215,15220,3932
+20220727,1208,15220,15220,15220,15220,388
+20220727,1209,15220,15230,15215,15215,56493
+20220727,1210,15215,15215,15210,15210,39457
+20220727,1211,15210,15210,15210,15210,8093
+20220727,1212,15215,15215,15205,15210,30292
+20220727,1213,15210,15215,15205,15215,11401
+20220727,1214,15215,15215,15215,15215,14179
+20220727,1215,15215,15225,15215,15225,31521
+20220727,1216,15225,15235,15220,15235,53889
+20220727,1217,15230,15235,15225,15230,15377
+20220727,1218,15230,15230,15225,15230,2532
+20220727,1219,15230,15240,15225,15240,80907
+20220727,1220,15240,15240,15230,15230,7083
+20220727,1221,15235,15240,15230,15235,15583
+20220727,1222,15235,15240,15230,15230,13959
+20220727,1223,15230,15230,15225,15230,4787
+20220727,1224,15230,15230,15230,15230,5531
+20220727,1225,15235,15245,15235,15245,60681
+20220727,1226,15245,15245,15240,15240,20120
+20220727,1227,15240,15245,15240,15245,16094
+20220727,1228,15245,15250,15240,15240,57240
+20220727,1229,15240,15245,15240,15240,13243
+20220727,1230,15240,15245,15240,15245,6703
+20220727,1231,15245,15245,15235,15235,4446
+20220727,1232,15240,15240,15235,15240,4298
+20220727,1233,15240,15240,15240,15240,5594
+20220727,1234,15240,15245,15240,15240,7752
+20220727,1235,15235,15240,15230,15230,12986
+20220727,1236,15230,15240,15230,15235,3335
+20220727,1237,15235,15240,15235,15240,5198
+20220727,1238,15240,15240,15230,15235,5085
+20220727,1239,15230,15235,15225,15225,11619
+20220727,1240,15230,15235,15225,15230,5429
+20220727,1241,15230,15235,15230,15230,2625
+20220727,1242,15230,15230,15225,15225,23226
+20220727,1243,15220,15230,15220,15225,10136
+20220727,1244,15225,15225,15220,15220,34769
+20220727,1245,15225,15225,15215,15215,4618
+20220727,1246,15220,15225,15220,15225,47297
+20220727,1247,15220,15230,15220,15225,19722
+20220727,1248,15230,15230,15225,15225,2677
+20220727,1249,15230,15230,15220,15220,2164
+20220727,1250,15225,15225,15210,15215,46686
+20220727,1251,15215,15220,15215,15215,4345
+20220727,1252,15215,15220,15215,15220,7359
+20220727,1253,15220,15220,15210,15220,11539
+20220727,1254,15215,15215,15205,15210,80813
+20220727,1255,15210,15210,15205,15210,8283
+20220727,1256,15215,15215,15205,15210,54298
+20220727,1257,15205,15210,15200,15205,86844
+20220727,1258,15205,15210,15205,15205,5785
+20220727,1259,15205,15210,15205,15210,7439
+20220727,1300,15210,15210,15205,15205,43317
+20220727,1301,15210,15210,15200,15210,11803
+20220727,1302,15210,15210,15205,15210,1078
+20220727,1303,15210,15210,15200,15205,30893
+20220727,1304,15205,15205,15200,15200,16100
+20220727,1305,15205,15205,15200,15200,7446
+20220727,1306,15200,15205,15200,15200,88549
+20220727,1307,15200,15200,15185,15190,124445
+20220727,1308,15190,15195,15185,15190,37908
+20220727,1309,15195,15200,15190,15195,3919
+20220727,1310,15195,15200,15195,15200,6381
+20220727,1311,15200,15210,15200,15210,15737
+20220727,1312,15205,15205,15200,15200,41997
+20220727,1313,15200,15200,15195,15200,5096
+20220727,1314,15200,15205,15200,15205,4031
+20220727,1315,15205,15210,15200,15205,6235
+20220727,1316,15210,15210,15205,15210,885
+20220727,1317,15210,15220,15210,15220,139898
+20220727,1318,15220,15220,15215,15220,13966
+20220727,1319,15215,15220,15215,15215,17367
+20220727,1320,15215,15215,15215,15215,1889
+20220727,1321,15215,15215,15210,15215,3401
+20220727,1322,15215,15220,15210,15210,12682
+20220727,1323,15210,15210,15200,15200,54109
+20220727,1324,15200,15200,15195,15200,23920
+20220727,1325,15200,15200,15190,15190,27845
+20220727,1326,15195,15205,15195,15200,32203
+20220727,1327,15200,15210,15200,15205,40693
+20220727,1328,15205,15205,15195,15205,4988
+20220727,1329,15205,15205,15200,15200,7116
+20220727,1330,15200,15205,15200,15200,8438
+20220727,1331,15205,15210,15205,15210,46178
+20220727,1332,15205,15215,15205,15210,32895
+20220727,1333,15210,15215,15210,15215,12030
+20220727,1334,15215,15215,15210,15210,402
+20220727,1335,15215,15215,15210,15210,40210
+20220727,1336,15215,15215,15210,15215,596
+20220727,1337,15215,15215,15205,15215,51372
+20220727,1338,15215,15220,15215,15220,40341
+20220727,1339,15220,15220,15215,15220,2415
+20220727,1340,15220,15220,15210,15215,2707
+20220727,1341,15215,15215,15210,15215,290
+20220727,1342,15215,15220,15210,15215,12085
+20220727,1343,15215,15220,15210,15220,9929
+20220727,1344,15220,15220,15215,15220,6693
+20220727,1345,15220,15235,15220,15230,68399
+20220727,1346,15235,15235,15220,15225,35312
+20220727,1347,15225,15235,15220,15225,31976
+20220727,1348,15225,15230,15220,15230,60783
+20220727,1349,15230,15230,15225,15225,13125
+20220727,1350,15225,15225,15220,15220,13219
+20220727,1351,15225,15235,15225,15235,13306
+20220727,1352,15235,15235,15225,15225,27083
+20220727,1353,15225,15225,15215,15215,38489
+20220727,1354,15215,15220,15210,15215,22867
+20220727,1355,15210,15215,15205,15205,22408
+20220727,1356,15210,15215,15205,15215,14487
+20220727,1357,15215,15220,15215,15220,83126
+20220727,1358,15220,15220,15210,15220,55117
+20220727,1359,15220,15225,15220,15225,1303
+20220727,1400,15225,15230,15225,15230,29161
+20220727,1401,15230,15230,15220,15230,23602
+20220727,1402,15230,15230,15220,15220,50145
+20220727,1403,15220,15230,15220,15230,14005
+20220727,1404,15230,15235,15230,15235,37982
+20220727,1405,15240,15240,15235,15235,13713
+20220727,1406,15235,15240,15225,15230,47753
+20220727,1407,15230,15240,15230,15235,7786
+20220727,1408,15240,15245,15235,15240,29348
+20220727,1409,15240,15240,15230,15235,9719
+20220727,1410,15235,15240,15230,15235,3101
+20220727,1411,15240,15245,15235,15235,94244
+20220727,1412,15240,15240,15235,15235,2210
+20220727,1413,15240,15240,15230,15240,3196
+20220727,1414,15235,15240,15230,15240,14696
+20220727,1415,15240,15255,15240,15255,79952
+20220727,1416,15255,15255,15245,15245,42121
+20220727,1417,15245,15255,15245,15250,8001
+20220727,1418,15250,15255,15250,15255,12758
+20220727,1419,15255,15260,15250,15255,32240
+20220727,1420,15260,15265,15260,15260,81524
+20220727,1421,15265,15265,15260,15265,8365
+20220727,1422,15260,15270,15260,15270,46988
+20220727,1423,15270,15280,15265,15270,103262
+20220727,1424,15270,15270,15265,15270,4186
+20220727,1425,15270,15275,15265,15270,32010
+20220727,1426,15270,15280,15270,15275,57644
+20220727,1427,15275,15285,15275,15285,63347
+20220727,1428,15285,15295,15280,15295,59885
+20220727,1429,15295,15310,15285,15305,102824
+20220727,1430,15305,15320,15305,15320,243738
+20220727,1431,15320,15325,15305,15320,264026
+20220727,1432,15320,15330,15320,15320,99366
+20220727,1433,15325,15335,15320,15330,26104
+20220727,1434,15335,15340,15330,15340,128001
+20220727,1435,15335,15340,15325,15325,33098
+20220727,1436,15325,15330,15320,15325,32883
+20220727,1437,15325,15330,15325,15330,2130
+20220727,1438,15330,15330,15310,15315,54835
+20220727,1439,15315,15320,15310,15315,43978
+20220727,1440,15315,15315,15305,15310,58064
+20220727,1441,15310,15315,15300,15305,59085
+20220727,1442,15305,15310,15300,15310,54057
+20220727,1443,15310,15320,15310,15315,45936
+20220727,1444,15315,15320,15310,15320,11544
+20220727,1445,15320,15325,15315,15315,21645
+20220727,1446,15315,15320,15310,15320,9488
+20220727,1447,15320,15320,15315,15320,27121
+20220727,1448,15320,15320,15310,15315,27061
+20220727,1449,15315,15325,15315,15320,12708
+20220727,1450,15325,15330,15320,15330,24225
+20220727,1451,15325,15330,15320,15325,10655
+20220727,1452,15320,15325,15320,15320,11017
+20220727,1453,15320,15320,15320,15320,23255
+20220727,1454,15320,15330,15315,15325,18790
+20220727,1455,15325,15330,15320,15320,61525
+20220727,1456,15325,15330,15320,15325,23280
+20220727,1457,15330,15340,15330,15340,78204
+20220727,1458,15340,15350,15335,15345,167745
+20220727,1459,15350,15355,15340,15350,166318
+20220727,1500,15350,15350,15340,15345,36018
+20220727,1501,15345,15345,15335,15340,18781
+20220727,1502,15335,15350,15335,15350,89476
+20220727,1503,15345,15355,15345,15345,109355
+20220727,1504,15345,15355,15340,15350,31414
+20220727,1505,15350,15365,15345,15365,80205
+20220727,1506,15365,15370,15360,15365,86405
+20220727,1507,15370,15375,15365,15375,90229
+20220727,1508,15370,15380,15370,15375,123889
+20220727,1509,15375,15375,15365,15370,35914
+20220727,1510,15370,15375,15360,15365,53666
+20220727,1511,15360,15370,15360,15360,21932
+20220727,1512,15360,15365,15350,15355,48707
+20220727,1513,15360,15360,15350,15360,15344
+20220727,1514,15360,15365,15355,15360,57857
+20220727,1515,15360,15370,15360,15370,72089
+20220727,1516,15370,15375,15365,15370,33038
+20220727,1517,15370,15370,15365,15370,30469
+20220727,1518,15370,15380,15370,15370,122034
+20220727,1519,15370,15380,15370,15375,70272
+20220727,1520,15380,15380,15370,15375,37966
+20220727,1530,15395,15395,15395,15395,266865

resources/hts/122630_20220728.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220728,0901,15670,15710,15665,15705,1046558
+20220728,0902,15700,15765,15700,15760,619223
+20220728,0903,15755,15765,15735,15735,719238
+20220728,0904,15740,15750,15720,15725,155112
+20220728,0905,15725,15745,15715,15740,345510
+20220728,0906,15740,15800,15740,15795,748423
+20220728,0907,15795,15820,15790,15810,436321
+20220728,0908,15815,15815,15770,15775,262643
+20220728,0909,15775,15780,15735,15735,509404
+20220728,0910,15730,15740,15720,15725,255556
+20220728,0911,15720,15735,15705,15710,171323
+20220728,0912,15715,15715,15685,15690,122994
+20220728,0913,15685,15695,15635,15635,318303
+20220728,0914,15640,15665,15615,15625,467652
+20220728,0915,15620,15640,15610,15620,146718
+20220728,0916,15620,15635,15610,15610,245511
+20220728,0917,15615,15630,15600,15630,198413
+20220728,0918,15630,15640,15625,15630,133028
+20220728,0919,15630,15650,15625,15635,178279
+20220728,0920,15635,15640,15620,15625,90011
+20220728,0921,15625,15630,15600,15615,228185
+20220728,0922,15615,15630,15610,15620,60576
+20220728,0923,15625,15640,15615,15635,189828
+20220728,0924,15640,15650,15635,15645,155249
+20220728,0925,15645,15645,15620,15630,134494
+20220728,0926,15635,15635,15620,15625,63553
+20220728,0927,15630,15650,15625,15645,79326
+20220728,0928,15645,15660,15640,15660,104666
+20220728,0929,15655,15665,15650,15655,160078
+20220728,0930,15655,15660,15630,15630,97129
+20220728,0931,15630,15635,15590,15590,284194
+20220728,0932,15595,15600,15585,15600,154722
+20220728,0933,15605,15615,15600,15600,185294
+20220728,0934,15605,15630,15600,15625,92995
+20220728,0935,15625,15635,15615,15635,33460
+20220728,0936,15630,15640,15625,15635,127485
+20220728,0937,15630,15650,15630,15635,153763
+20220728,0938,15630,15635,15615,15625,83221
+20220728,0939,15620,15635,15620,15630,75622
+20220728,0940,15635,15645,15625,15625,127097
+20220728,0941,15630,15640,15625,15640,49317
+20220728,0942,15640,15655,15640,15655,138910
+20220728,0943,15655,15655,15645,15650,153314
+20220728,0944,15650,15670,15645,15665,90420
+20220728,0945,15665,15680,15660,15675,86923
+20220728,0946,15680,15680,15665,15670,283440
+20220728,0947,15670,15680,15665,15675,66628
+20220728,0948,15680,15705,15675,15700,230235
+20220728,0949,15700,15720,15700,15715,346091
+20220728,0950,15715,15720,15705,15715,214326
+20220728,0951,15715,15725,15710,15725,192548
+20220728,0952,15725,15730,15705,15710,222842
+20220728,0953,15710,15710,15695,15700,74955
+20220728,0954,15700,15700,15685,15690,57287
+20220728,0955,15690,15705,15685,15695,79064
+20220728,0956,15695,15705,15685,15695,92738
+20220728,0957,15695,15705,15695,15695,103034
+20220728,0958,15700,15700,15680,15680,69787
+20220728,0959,15685,15690,15675,15675,73299
+20220728,1000,15680,15680,15650,15650,143986
+20220728,1001,15655,15655,15625,15630,220843
+20220728,1002,15630,15630,15610,15610,226336
+20220728,1003,15615,15620,15605,15605,166255
+20220728,1004,15610,15625,15605,15620,79560
+20220728,1005,15620,15635,15615,15635,94780
+20220728,1006,15635,15640,15615,15620,158233
+20220728,1007,15620,15625,15610,15620,60518
+20220728,1008,15620,15630,15610,15620,88210
+20220728,1009,15625,15635,15615,15620,135887
+20220728,1010,15620,15625,15605,15605,157680
+20220728,1011,15605,15625,15605,15620,42154
+20220728,1012,15615,15625,15610,15615,30416
+20220728,1013,15620,15625,15615,15615,113699
+20220728,1014,15615,15625,15615,15625,17146
+20220728,1015,15625,15625,15615,15620,28082
+20220728,1016,15620,15625,15605,15610,161176
+20220728,1017,15610,15620,15605,15620,76403
+20220728,1018,15615,15615,15600,15600,148802
+20220728,1019,15605,15615,15605,15610,113678
+20220728,1020,15605,15610,15580,15580,319915
+20220728,1021,15580,15580,15550,15565,580222
+20220728,1022,15565,15565,15545,15545,462705
+20220728,1023,15550,15555,15545,15555,68375
+20220728,1024,15555,15575,15550,15570,59676
+20220728,1025,15570,15575,15560,15570,59789
+20220728,1026,15565,15570,15560,15570,19470
+20220728,1027,15565,15570,15550,15555,69456
+20220728,1028,15550,15555,15540,15550,34057
+20220728,1029,15550,15560,15550,15560,19594
+20220728,1030,15560,15585,15560,15585,67672
+20220728,1031,15585,15590,15575,15585,78735
+20220728,1032,15580,15585,15570,15570,44447
+20220728,1033,15575,15590,15575,15585,27424
+20220728,1034,15585,15590,15570,15590,41983
+20220728,1035,15585,15595,15580,15585,66440
+20220728,1036,15585,15585,15555,15560,30988
+20220728,1037,15560,15565,15530,15535,296534
+20220728,1038,15540,15540,15520,15535,142784
+20220728,1039,15540,15560,15540,15555,100610
+20220728,1040,15550,15570,15550,15565,42294
+20220728,1041,15560,15570,15540,15540,71810
+20220728,1042,15540,15555,15540,15550,26626
+20220728,1043,15550,15555,15545,15550,19806
+20220728,1044,15550,15550,15540,15545,25590
+20220728,1045,15540,15550,15540,15550,44928
+20220728,1046,15550,15555,15535,15550,36819
+20220728,1047,15545,15565,15545,15560,33386
+20220728,1048,15560,15565,15555,15565,20376
+20220728,1049,15570,15570,15560,15570,37821
+20220728,1050,15570,15575,15570,15575,40003
+20220728,1051,15575,15580,15570,15575,44371
+20220728,1052,15570,15570,15560,15560,49055
+20220728,1053,15555,15560,15550,15560,17299
+20220728,1054,15565,15565,15560,15560,12120
+20220728,1055,15560,15580,15560,15580,59167
+20220728,1056,15580,15600,15575,15595,125980
+20220728,1057,15595,15600,15590,15595,83742
+20220728,1058,15590,15605,15585,15605,123524
+20220728,1059,15605,15610,15595,15600,45654
+20220728,1100,15600,15605,15590,15595,111619
+20220728,1101,15595,15595,15580,15580,41817
+20220728,1102,15580,15585,15570,15580,36249
+20220728,1103,15580,15580,15575,15575,26367
+20220728,1104,15575,15575,15545,15560,111275
+20220728,1105,15555,15560,15550,15555,34976
+20220728,1106,15555,15555,15545,15545,66297
+20220728,1107,15545,15560,15545,15560,20783
+20220728,1108,15555,15570,15555,15560,25493
+20220728,1109,15570,15580,15570,15575,26597
+20220728,1110,15570,15575,15560,15560,11604
+20220728,1111,15555,15575,15555,15570,13411
+20220728,1112,15570,15580,15570,15580,40622
+20220728,1113,15585,15585,15575,15585,5460
+20220728,1114,15585,15595,15580,15590,79314
+20220728,1115,15590,15595,15585,15590,66054
+20220728,1116,15595,15600,15590,15595,28242
+20220728,1117,15600,15605,15595,15600,74176
+20220728,1118,15600,15600,15590,15595,48135
+20220728,1119,15595,15620,15590,15620,213053
+20220728,1120,15615,15620,15615,15620,194552
+20220728,1121,15620,15630,15620,15630,82728
+20220728,1122,15630,15635,15620,15625,93218
+20220728,1123,15620,15625,15605,15615,64228
+20220728,1124,15610,15615,15605,15610,15177
+20220728,1125,15610,15615,15605,15610,91614
+20220728,1126,15615,15620,15605,15620,110565
+20220728,1127,15615,15620,15610,15615,21996
+20220728,1128,15610,15615,15610,15610,18705
+20220728,1129,15615,15615,15610,15615,18439
+20220728,1130,15615,15615,15610,15615,113285
+20220728,1131,15615,15620,15600,15605,37046
+20220728,1132,15605,15610,15600,15600,6777
+20220728,1133,15605,15620,15600,15620,38115
+20220728,1134,15620,15635,15615,15635,72631
+20220728,1135,15635,15640,15630,15640,78569
+20220728,1136,15635,15640,15630,15640,63248
+20220728,1137,15635,15640,15625,15625,26385
+20220728,1138,15625,15630,15615,15625,11335
+20220728,1139,15620,15635,15620,15630,33353
+20220728,1140,15630,15635,15630,15630,10240
+20220728,1141,15630,15635,15630,15630,4013
+20220728,1142,15630,15630,15610,15610,49382
+20220728,1143,15610,15630,15610,15630,24590
+20220728,1144,15625,15630,15620,15625,11486
+20220728,1145,15620,15625,15615,15615,10887
+20220728,1146,15615,15625,15615,15625,5608
+20220728,1147,15620,15620,15610,15615,2825
+20220728,1148,15615,15615,15605,15615,80915
+20220728,1149,15615,15615,15610,15615,42792
+20220728,1150,15615,15620,15610,15620,20562
+20220728,1151,15615,15630,15615,15630,15283
+20220728,1152,15625,15625,15615,15615,20940
+20220728,1153,15615,15630,15610,15625,95985
+20220728,1154,15625,15630,15615,15620,8335
+20220728,1155,15625,15625,15620,15625,29332
+20220728,1156,15625,15630,15625,15625,2076
+20220728,1157,15625,15640,15620,15640,146446
+20220728,1158,15640,15645,15635,15640,32420
+20220728,1159,15640,15660,15640,15660,89023
+20220728,1200,15660,15665,15650,15650,84397
+20220728,1201,15655,15655,15650,15650,44340
+20220728,1202,15650,15650,15645,15645,16830
+20220728,1203,15645,15645,15640,15640,44706
+20220728,1204,15640,15645,15625,15625,25558
+20220728,1205,15625,15635,15620,15635,15685
+20220728,1206,15630,15635,15625,15630,5175
+20220728,1207,15630,15630,15625,15625,13508
+20220728,1208,15630,15630,15625,15625,15465
+20220728,1209,15625,15630,15620,15630,10299
+20220728,1210,15630,15635,15625,15635,42984
+20220728,1211,15630,15635,15625,15630,9084
+20220728,1212,15630,15635,15625,15635,6714
+20220728,1213,15635,15640,15630,15630,41026
+20220728,1214,15630,15630,15620,15625,16617
+20220728,1215,15620,15630,15620,15625,9071
+20220728,1216,15625,15625,15615,15625,60957
+20220728,1217,15620,15620,15605,15605,31321
+20220728,1218,15605,15610,15595,15595,96449
+20220728,1219,15595,15605,15595,15605,40936
+20220728,1220,15600,15610,15600,15600,30967
+20220728,1221,15600,15600,15580,15585,37052
+20220728,1222,15580,15585,15575,15575,72412
+20220728,1223,15580,15580,15565,15565,57746
+20220728,1224,15570,15575,15565,15570,10466
+20220728,1225,15570,15585,15565,15585,19479
+20220728,1226,15585,15585,15580,15580,82558
+20220728,1227,15575,15580,15570,15580,18260
+20220728,1228,15580,15590,15580,15580,8816
+20220728,1229,15585,15585,15580,15580,10357
+20220728,1230,15585,15590,15575,15580,7417
+20220728,1231,15580,15585,15575,15580,35380
+20220728,1232,15575,15575,15565,15575,133967
+20220728,1233,15575,15575,15570,15570,15993
+20220728,1234,15570,15575,15560,15570,44421
+20220728,1235,15575,15585,15570,15585,34138
+20220728,1236,15580,15585,15570,15570,5606
+20220728,1237,15570,15585,15565,15585,43268
+20220728,1238,15585,15585,15580,15580,51712
+20220728,1239,15580,15590,15575,15585,14549
+20220728,1240,15585,15590,15580,15580,6870
+20220728,1241,15575,15580,15575,15575,13124
+20220728,1242,15575,15580,15575,15580,5269
+20220728,1243,15580,15585,15580,15585,8885
+20220728,1244,15585,15590,15580,15580,9185
+20220728,1245,15585,15590,15580,15590,6157
+20220728,1246,15590,15590,15580,15585,8044
+20220728,1247,15590,15590,15585,15590,19550
+20220728,1248,15590,15590,15585,15585,1074
+20220728,1249,15585,15585,15580,15580,18052
+20220728,1250,15575,15590,15575,15590,13446
+20220728,1251,15590,15595,15585,15590,38909
+20220728,1252,15585,15585,15580,15585,9087
+20220728,1253,15585,15585,15580,15585,15346
+20220728,1254,15580,15580,15560,15560,42489
+20220728,1255,15560,15565,15555,15565,47125
+20220728,1256,15565,15565,15550,15555,89665
+20220728,1257,15560,15560,15550,15560,13988
+20220728,1258,15555,15560,15545,15545,131007
+20220728,1259,15545,15555,15545,15550,17270
+20220728,1300,15550,15555,15545,15545,53845
+20220728,1301,15550,15560,15545,15560,37105
+20220728,1302,15560,15565,15555,15560,20302
+20220728,1303,15565,15570,15560,15565,5167
+20220728,1304,15565,15565,15555,15560,14491
+20220728,1305,15560,15565,15560,15560,1430
+20220728,1306,15555,15565,15555,15555,23995
+20220728,1307,15555,15555,15550,15550,16053
+20220728,1308,15550,15550,15545,15550,9581
+20220728,1309,15550,15550,15545,15550,3534
+20220728,1310,15550,15555,15545,15555,7945
+20220728,1311,15560,15560,15550,15555,16894
+20220728,1312,15555,15555,15540,15540,85272
+20220728,1313,15545,15550,15540,15540,16077
+20220728,1314,15540,15550,15540,15545,6589
+20220728,1315,15550,15565,15550,15560,49267
+20220728,1316,15560,15565,15555,15565,38724
+20220728,1317,15565,15575,15560,15575,34903
+20220728,1318,15575,15580,15570,15575,33746
+20220728,1319,15575,15575,15570,15575,17309
+20220728,1320,15575,15575,15570,15575,7747
+20220728,1321,15570,15575,15565,15575,27961
+20220728,1322,15575,15580,15575,15575,21863
+20220728,1323,15575,15575,15565,15565,47016
+20220728,1324,15570,15580,15570,15575,8354
+20220728,1325,15575,15575,15565,15570,86998
+20220728,1326,15570,15570,15555,15555,32753
+20220728,1327,15550,15565,15550,15560,8659
+20220728,1328,15560,15565,15560,15560,6734
+20220728,1329,15560,15565,15555,15565,2088
+20220728,1330,15560,15560,15555,15555,6366
+20220728,1331,15555,15565,15530,15535,205687
+20220728,1332,15540,15540,15530,15535,36841
+20220728,1333,15535,15540,15530,15535,62741
+20220728,1334,15535,15535,15520,15525,73173
+20220728,1335,15520,15520,15515,15520,63378
+20220728,1336,15520,15530,15510,15530,112431
+20220728,1337,15530,15535,15525,15530,58668
+20220728,1338,15535,15535,15525,15530,15592
+20220728,1339,15530,15535,15525,15535,24356
+20220728,1340,15535,15535,15520,15525,12749
+20220728,1341,15520,15525,15515,15515,34247
+20220728,1342,15515,15530,15515,15525,11590
+20220728,1343,15530,15535,15530,15535,25187
+20220728,1344,15535,15535,15525,15530,28932
+20220728,1345,15530,15535,15525,15535,5288
+20220728,1346,15535,15540,15530,15530,45127
+20220728,1347,15525,15535,15525,15530,8319
+20220728,1348,15530,15535,15530,15530,21227
+20220728,1349,15530,15535,15530,15535,26244
+20220728,1350,15540,15555,15540,15550,39750
+20220728,1351,15550,15570,15550,15560,89692
+20220728,1352,15560,15565,15555,15555,24916
+20220728,1353,15555,15565,15555,15560,12466
+20220728,1354,15565,15565,15555,15560,2194
+20220728,1355,15560,15560,15550,15550,17081
+20220728,1356,15550,15555,15545,15550,6734
+20220728,1357,15545,15555,15545,15555,39333
+20220728,1358,15555,15555,15540,15540,3362
+20220728,1359,15540,15540,15530,15540,30420
+20220728,1400,15535,15535,15525,15530,25936
+20220728,1401,15535,15550,15530,15540,6144
+20220728,1402,15535,15540,15530,15530,12471
+20220728,1403,15535,15540,15530,15535,8052
+20220728,1404,15535,15545,15530,15545,7298
+20220728,1405,15540,15550,15535,15550,21795
+20220728,1406,15555,15565,15550,15560,46013
+20220728,1407,15560,15560,15550,15560,25871
+20220728,1408,15555,15560,15550,15560,5431
+20220728,1409,15555,15560,15550,15550,4140
+20220728,1410,15555,15555,15530,15530,48341
+20220728,1411,15535,15545,15535,15540,12151
+20220728,1412,15540,15545,15530,15535,42698
+20220728,1413,15530,15540,15525,15540,38357
+20220728,1414,15540,15540,15530,15535,4749
+20220728,1415,15540,15540,15535,15540,1425
+20220728,1416,15535,15540,15530,15530,7955
+20220728,1417,15530,15540,15525,15540,35615
+20220728,1418,15540,15545,15530,15540,55402
+20220728,1419,15540,15540,15530,15535,15260
+20220728,1420,15530,15530,15525,15525,27736
+20220728,1421,15530,15535,15525,15530,12934
+20220728,1422,15530,15545,15530,15540,74638
+20220728,1423,15540,15550,15535,15540,23156
+20220728,1424,15540,15540,15525,15530,19645
+20220728,1425,15530,15535,15525,15530,8339
+20220728,1426,15525,15530,15520,15520,20631
+20220728,1427,15520,15525,15515,15520,38982
+20220728,1428,15520,15525,15505,15510,73600
+20220728,1429,15510,15525,15505,15525,34825
+20220728,1430,15525,15530,15520,15525,12397
+20220728,1431,15525,15530,15520,15530,11358
+20220728,1432,15530,15550,15520,15545,124709
+20220728,1433,15545,15555,15545,15550,69123
+20220728,1434,15550,15560,15550,15555,71324
+20220728,1435,15555,15560,15550,15555,39954
+20220728,1436,15555,15560,15550,15560,23917
+20220728,1437,15560,15560,15550,15550,12485
+20220728,1438,15555,15560,15545,15550,9674
+20220728,1439,15550,15550,15540,15540,44393
+20220728,1440,15540,15540,15530,15530,16150
+20220728,1441,15535,15540,15530,15540,6495
+20220728,1442,15535,15545,15535,15535,14070
+20220728,1443,15535,15545,15530,15545,7958
+20220728,1444,15540,15550,15540,15545,23537
+20220728,1445,15545,15565,15545,15560,112063
+20220728,1446,15565,15595,15565,15590,303114
+20220728,1447,15595,15595,15575,15580,105474
+20220728,1448,15580,15590,15580,15580,71403
+20220728,1449,15580,15590,15580,15590,266002
+20220728,1450,15590,15595,15585,15590,236233
+20220728,1451,15590,15595,15590,15590,25934
+20220728,1452,15590,15600,15590,15600,115180
+20220728,1453,15600,15620,15595,15610,119552
+20220728,1454,15610,15615,15600,15600,69607
+20220728,1455,15600,15615,15600,15610,192512
+20220728,1456,15610,15615,15600,15605,39926
+20220728,1457,15605,15605,15595,15605,36030
+20220728,1458,15605,15620,15605,15615,127934
+20220728,1459,15610,15620,15605,15615,49536
+20220728,1500,15615,15620,15610,15615,123223
+20220728,1501,15620,15620,15610,15620,110925
+20220728,1502,15615,15625,15610,15620,36813
+20220728,1503,15620,15625,15615,15615,22629
+20220728,1504,15620,15635,15620,15630,199753
+20220728,1505,15635,15635,15620,15630,35328
+20220728,1506,15630,15635,15610,15615,201694
+20220728,1507,15615,15625,15615,15620,41967
+20220728,1508,15620,15625,15615,15620,45881
+20220728,1509,15620,15620,15615,15615,30705
+20220728,1510,15615,15620,15610,15620,21930
+20220728,1511,15615,15625,15615,15615,77954
+20220728,1512,15615,15620,15615,15620,56705
+20220728,1513,15620,15620,15610,15615,24494
+20220728,1514,15615,15615,15610,15615,69299
+20220728,1515,15605,15615,15605,15615,54715
+20220728,1516,15610,15615,15605,15610,62217
+20220728,1517,15610,15620,15610,15615,96210
+20220728,1518,15615,15615,15605,15605,44916
+20220728,1519,15605,15610,15605,15605,81253
+20220728,1520,15605,15605,15595,15600,118643
+20220728,1530,15585,15585,15585,15585,226856

resources/hts/122630_20220729.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220729,0901,15825,15845,15800,15820,1030553
+20220729,0902,15820,15825,15780,15790,405220
+20220729,0903,15790,15810,15785,15800,228013
+20220729,0904,15795,15820,15770,15815,484784
+20220729,0905,15820,15835,15810,15830,399534
+20220729,0906,15835,15840,15790,15800,419029
+20220729,0907,15805,15810,15790,15805,250488
+20220729,0908,15805,15825,15800,15810,226872
+20220729,0909,15815,15855,15800,15850,650256
+20220729,0910,15850,15880,15835,15875,403302
+20220729,0911,15875,15885,15870,15870,207119
+20220729,0912,15875,15890,15865,15885,235615
+20220729,0913,15885,15890,15870,15875,229699
+20220729,0914,15875,15880,15855,15875,148787
+20220729,0915,15875,15890,15850,15855,312472
+20220729,0916,15860,15870,15855,15855,58414
+20220729,0917,15855,15860,15830,15840,258529
+20220729,0918,15840,15855,15835,15845,116399
+20220729,0919,15845,15850,15825,15840,151846
+20220729,0920,15845,15865,15840,15860,85928
+20220729,0921,15860,15875,15855,15855,164561
+20220729,0922,15855,15870,15845,15865,40618
+20220729,0923,15870,15880,15860,15860,146987
+20220729,0924,15865,15885,15865,15880,108955
+20220729,0925,15875,15900,15870,15895,245399
+20220729,0926,15895,15905,15890,15900,310318
+20220729,0927,15900,15915,15895,15915,190291
+20220729,0928,15910,15915,15900,15910,113151
+20220729,0929,15910,15910,15900,15900,82264
+20220729,0930,15905,15915,15900,15900,209387
+20220729,0931,15905,15920,15900,15915,141693
+20220729,0932,15915,15930,15915,15930,118546
+20220729,0933,15930,15965,15930,15960,413947
+20220729,0934,15965,15995,15965,15985,741266
+20220729,0935,15990,16000,15985,15995,309180
+20220729,0936,16000,16010,15985,15990,459005
+20220729,0937,15985,15995,15970,15975,134665
+20220729,0938,15975,15980,15965,15970,45793
+20220729,0939,15970,15970,15945,15955,95786
+20220729,0940,15955,15960,15940,15945,75175
+20220729,0941,15950,15955,15935,15935,203046
+20220729,0942,15940,15940,15915,15920,125666
+20220729,0943,15920,15920,15905,15910,171148
+20220729,0944,15910,15910,15880,15880,119517
+20220729,0945,15885,15885,15840,15845,295572
+20220729,0946,15845,15870,15845,15865,140262
+20220729,0947,15865,15875,15850,15865,149797
+20220729,0948,15860,15865,15845,15860,139871
+20220729,0949,15860,15880,15855,15880,78970
+20220729,0950,15875,15875,15850,15855,159673
+20220729,0951,15855,15875,15850,15865,54036
+20220729,0952,15865,15880,15855,15860,70597
+20220729,0953,15855,15880,15855,15880,74778
+20220729,0954,15870,15875,15850,15855,86120
+20220729,0955,15855,15865,15850,15855,72067
+20220729,0956,15855,15865,15845,15855,33195
+20220729,0957,15860,15870,15850,15860,70344
+20220729,0958,15865,15865,15850,15855,43987
+20220729,0959,15855,15855,15835,15850,158280
+20220729,1000,15850,15850,15830,15830,91897
+20220729,1001,15830,15835,15820,15830,122701
+20220729,1002,15830,15840,15825,15840,119211
+20220729,1003,15835,15840,15810,15815,185115
+20220729,1004,15820,15820,15800,15810,116705
+20220729,1005,15815,15825,15805,15820,32596
+20220729,1006,15815,15820,15805,15805,77940
+20220729,1007,15800,15800,15785,15790,164891
+20220729,1008,15790,15800,15785,15795,87764
+20220729,1009,15795,15800,15790,15790,65167
+20220729,1010,15795,15820,15785,15815,100278
+20220729,1011,15815,15815,15805,15810,55845
+20220729,1012,15810,15810,15800,15805,71502
+20220729,1013,15805,15810,15800,15800,83745
+20220729,1014,15800,15810,15795,15810,32549
+20220729,1015,15810,15830,15810,15825,125021
+20220729,1016,15830,15840,15815,15820,165933
+20220729,1017,15815,15830,15815,15825,46315
+20220729,1018,15830,15840,15825,15830,91368
+20220729,1019,15835,15845,15830,15830,86960
+20220729,1020,15835,15835,15820,15825,45398
+20220729,1021,15825,15830,15820,15825,84245
+20220729,1022,15820,15840,15820,15835,34571
+20220729,1023,15835,15840,15830,15835,17658
+20220729,1024,15835,15835,15825,15835,32086
+20220729,1025,15830,15840,15825,15825,40289
+20220729,1026,15825,15830,15815,15830,59978
+20220729,1027,15830,15840,15820,15840,45279
+20220729,1028,15840,15850,15835,15850,75994
+20220729,1029,15845,15850,15840,15845,86657
+20220729,1030,15840,15850,15835,15850,70330
+20220729,1031,15845,15845,15825,15840,51868
+20220729,1032,15840,15855,15830,15835,168526
+20220729,1033,15830,15840,15825,15830,65240
+20220729,1034,15825,15830,15815,15825,27302
+20220729,1035,15825,15840,15825,15840,78860
+20220729,1036,15840,15850,15830,15830,74798
+20220729,1037,15825,15830,15815,15825,52598
+20220729,1038,15820,15835,15815,15835,10344
+20220729,1039,15835,15840,15830,15840,18461
+20220729,1040,15835,15850,15835,15840,116454
+20220729,1041,15840,15840,15825,15840,12342
+20220729,1042,15835,15850,15830,15850,68560
+20220729,1043,15850,15860,15845,15850,205581
+20220729,1044,15850,15855,15845,15855,48003
+20220729,1045,15855,15855,15840,15840,19730
+20220729,1046,15840,15840,15825,15830,26302
+20220729,1047,15830,15830,15815,15815,85554
+20220729,1048,15815,15815,15795,15795,94787
+20220729,1049,15800,15800,15775,15780,175082
+20220729,1050,15780,15810,15775,15805,92416
+20220729,1051,15805,15810,15800,15805,57910
+20220729,1052,15805,15825,15805,15825,121882
+20220729,1053,15825,15825,15815,15820,50341
+20220729,1054,15820,15830,15820,15825,25074
+20220729,1055,15825,15845,15820,15835,154576
+20220729,1056,15840,15850,15830,15850,58819
+20220729,1057,15850,15870,15845,15865,323956
+20220729,1058,15865,15865,15845,15850,103618
+20220729,1059,15850,15855,15845,15855,61554
+20220729,1100,15855,15865,15855,15860,97156
+20220729,1101,15865,15870,15860,15865,55643
+20220729,1102,15860,15860,15845,15855,119677
+20220729,1103,15855,15855,15845,15850,37546
+20220729,1104,15850,15850,15840,15840,7730
+20220729,1105,15845,15855,15840,15850,61365
+20220729,1106,15850,15860,15850,15850,18730
+20220729,1107,15850,15855,15850,15850,15081
+20220729,1108,15850,15850,15835,15840,92048
+20220729,1109,15845,15845,15830,15835,105993
+20220729,1110,15840,15840,15815,15825,46210
+20220729,1111,15825,15830,15820,15825,50157
+20220729,1112,15825,15825,15815,15825,23664
+20220729,1113,15825,15830,15815,15830,52969
+20220729,1114,15830,15835,15820,15830,32001
+20220729,1115,15830,15830,15820,15830,21057
+20220729,1116,15825,15825,15810,15815,72581
+20220729,1117,15820,15820,15810,15810,56783
+20220729,1118,15805,15820,15805,15820,9057
+20220729,1119,15820,15820,15810,15810,10997
+20220729,1120,15810,15815,15810,15810,46905
+20220729,1121,15810,15815,15805,15810,14423
+20220729,1122,15810,15810,15795,15805,116924
+20220729,1123,15805,15820,15805,15815,7342
+20220729,1124,15815,15820,15810,15820,27985
+20220729,1125,15820,15820,15810,15810,84648
+20220729,1126,15810,15815,15800,15800,79806
+20220729,1127,15800,15805,15795,15805,38447
+20220729,1128,15805,15815,15805,15810,11432
+20220729,1129,15815,15820,15810,15820,20184
+20220729,1130,15815,15820,15815,15815,7791
+20220729,1131,15820,15820,15810,15815,11743
+20220729,1132,15820,15820,15805,15810,54011
+20220729,1133,15810,15820,15805,15810,22179
+20220729,1134,15810,15815,15805,15810,1545
+20220729,1135,15805,15810,15800,15805,43726
+20220729,1136,15805,15810,15800,15805,84268
+20220729,1137,15805,15805,15800,15800,44829
+20220729,1138,15800,15800,15790,15800,93353
+20220729,1139,15795,15805,15790,15800,71835
+20220729,1140,15800,15810,15800,15810,91389
+20220729,1141,15810,15825,15810,15815,68223
+20220729,1142,15815,15815,15805,15810,38868
+20220729,1143,15810,15810,15800,15805,20073
+20220729,1144,15810,15810,15800,15800,9975
+20220729,1145,15805,15820,15805,15815,17313
+20220729,1146,15815,15820,15810,15815,16167
+20220729,1147,15810,15815,15810,15810,2426
+20220729,1148,15810,15820,15810,15815,13776
+20220729,1149,15815,15815,15800,15800,43000
+20220729,1150,15800,15815,15800,15810,45648
+20220729,1151,15805,15810,15795,15800,10389
+20220729,1152,15800,15800,15795,15800,6135
+20220729,1153,15800,15800,15790,15790,72612
+20220729,1154,15790,15795,15790,15795,6648
+20220729,1155,15795,15800,15790,15795,607
+20220729,1156,15790,15795,15785,15795,16038
+20220729,1157,15795,15800,15790,15800,6546
+20220729,1158,15795,15800,15790,15800,9189
+20220729,1159,15800,15800,15795,15795,2550
+20220729,1200,15795,15800,15790,15800,15656
+20220729,1201,15800,15800,15790,15790,13797
+20220729,1202,15790,15795,15785,15795,27727
+20220729,1203,15795,15795,15790,15795,6523
+20220729,1204,15795,15810,15795,15805,35682
+20220729,1205,15805,15810,15800,15805,3861
+20220729,1206,15805,15805,15785,15800,26205
+20220729,1207,15800,15800,15795,15795,804
+20220729,1208,15795,15800,15795,15800,12512
+20220729,1209,15800,15805,15800,15805,16251
+20220729,1210,15805,15810,15800,15800,27937
+20220729,1211,15800,15805,15795,15800,13317
+20220729,1212,15800,15800,15795,15795,9379
+20220729,1213,15795,15795,15790,15795,2837
+20220729,1214,15795,15800,15795,15800,13005
+20220729,1215,15800,15800,15795,15795,7732
+20220729,1216,15795,15800,15790,15795,2373
+20220729,1217,15800,15805,15795,15795,40104
+20220729,1218,15800,15800,15800,15800,6270
+20220729,1219,15800,15800,15795,15795,20280
+20220729,1220,15795,15795,15790,15790,42477
+20220729,1221,15795,15795,15785,15790,6530
+20220729,1222,15790,15795,15790,15790,14650
+20220729,1223,15795,15795,15790,15795,4469
+20220729,1224,15795,15795,15790,15790,7740
+20220729,1225,15795,15795,15785,15790,5945
+20220729,1226,15795,15795,15785,15790,7632
+20220729,1227,15790,15790,15785,15790,6313
+20220729,1228,15790,15790,15785,15790,12194
+20220729,1229,15790,15795,15790,15795,11001
+20220729,1230,15790,15795,15780,15785,65688
+20220729,1231,15785,15785,15750,15750,352544
+20220729,1232,15755,15755,15735,15735,221302
+20220729,1233,15740,15740,15725,15725,80483
+20220729,1234,15725,15730,15720,15725,100919
+20220729,1235,15725,15740,15725,15740,33720
+20220729,1236,15740,15745,15725,15730,47996
+20220729,1237,15730,15730,15705,15715,105862
+20220729,1238,15720,15725,15715,15720,40838
+20220729,1239,15720,15730,15720,15720,32892
+20220729,1240,15725,15725,15715,15715,30946
+20220729,1241,15715,15725,15710,15720,84053
+20220729,1242,15725,15725,15715,15720,15634
+20220729,1243,15725,15725,15705,15710,108419
+20220729,1244,15705,15705,15690,15690,116589
+20220729,1245,15690,15695,15685,15685,159252
+20220729,1246,15685,15690,15680,15690,79950
+20220729,1247,15690,15690,15680,15690,59085
+20220729,1248,15690,15695,15685,15690,49189
+20220729,1249,15690,15695,15685,15690,42680
+20220729,1250,15690,15700,15680,15690,66715
+20220729,1251,15685,15690,15680,15690,53400
+20220729,1252,15690,15690,15685,15685,33648
+20220729,1253,15690,15690,15680,15685,20809
+20220729,1254,15680,15695,15680,15695,196658
+20220729,1255,15695,15705,15695,15705,53554
+20220729,1256,15705,15710,15700,15705,46668
+20220729,1257,15705,15715,15705,15705,58551
+20220729,1258,15710,15715,15705,15710,19671
+20220729,1259,15710,15710,15700,15710,7151
+20220729,1300,15710,15710,15705,15710,39388
+20220729,1301,15710,15710,15705,15705,13881
+20220729,1302,15705,15715,15700,15715,38614
+20220729,1303,15715,15720,15710,15715,17999
+20220729,1304,15710,15720,15710,15720,5829
+20220729,1305,15715,15725,15715,15725,45477
+20220729,1306,15715,15720,15705,15710,30325
+20220729,1307,15705,15710,15700,15710,96155
+20220729,1308,15715,15715,15710,15715,2798
+20220729,1309,15715,15725,15715,15720,47863
+20220729,1310,15720,15725,15720,15720,10701
+20220729,1311,15720,15725,15715,15725,4827
+20220729,1312,15720,15725,15710,15715,26982
+20220729,1313,15715,15720,15715,15720,4914
+20220729,1314,15720,15725,15715,15720,36427
+20220729,1315,15720,15725,15715,15725,8229
+20220729,1316,15725,15725,15715,15720,4192
+20220729,1317,15720,15725,15715,15720,7443
+20220729,1318,15720,15725,15720,15725,7540
+20220729,1319,15725,15730,15720,15720,52936
+20220729,1320,15720,15720,15715,15715,1402
+20220729,1321,15720,15730,15720,15730,137341
+20220729,1322,15730,15735,15725,15735,24551
+20220729,1323,15730,15740,15730,15740,51350
+20220729,1324,15740,15750,15740,15745,45733
+20220729,1325,15740,15750,15740,15740,68153
+20220729,1326,15740,15745,15735,15735,35970
+20220729,1327,15735,15740,15730,15730,14884
+20220729,1328,15730,15730,15725,15730,5707
+20220729,1329,15730,15730,15700,15705,87612
+20220729,1330,15705,15705,15690,15705,87733
+20220729,1331,15705,15705,15695,15700,23457
+20220729,1332,15700,15705,15695,15700,17864
+20220729,1333,15705,15705,15690,15695,49836
+20220729,1334,15695,15695,15685,15690,53782
+20220729,1335,15685,15695,15685,15685,30194
+20220729,1336,15685,15700,15680,15690,91925
+20220729,1337,15690,15695,15680,15690,68432
+20220729,1338,15695,15695,15685,15690,4820
+20220729,1339,15690,15700,15690,15695,51687
+20220729,1340,15695,15700,15695,15700,23915
+20220729,1341,15700,15710,15700,15710,88370
+20220729,1342,15710,15715,15705,15710,11365
+20220729,1343,15710,15715,15705,15715,11446
+20220729,1344,15710,15715,15705,15705,7096
+20220729,1345,15705,15710,15700,15710,50121
+20220729,1346,15705,15710,15700,15705,31860
+20220729,1347,15705,15705,15685,15685,45044
+20220729,1348,15690,15690,15680,15685,35794
+20220729,1349,15680,15685,15670,15675,39265
+20220729,1350,15675,15680,15670,15680,78338
+20220729,1351,15675,15685,15675,15680,104643
+20220729,1352,15680,15685,15675,15680,63999
+20220729,1353,15685,15685,15675,15680,48188
+20220729,1354,15680,15685,15675,15680,28262
+20220729,1355,15680,15690,15680,15690,5063
+20220729,1356,15690,15695,15685,15685,31029
+20220729,1357,15685,15695,15680,15680,12883
+20220729,1358,15680,15690,15675,15685,5764
+20220729,1359,15685,15695,15685,15695,14774
+20220729,1400,15695,15700,15690,15690,47943
+20220729,1401,15690,15700,15685,15695,12496
+20220729,1402,15695,15700,15690,15695,15646
+20220729,1403,15690,15695,15690,15690,5668
+20220729,1404,15695,15695,15680,15685,17204
+20220729,1405,15685,15690,15680,15685,16630
+20220729,1406,15685,15695,15675,15690,27678
+20220729,1407,15690,15695,15680,15695,26592
+20220729,1408,15690,15700,15690,15690,16506
+20220729,1409,15690,15700,15685,15695,20530
+20220729,1410,15695,15695,15680,15680,32840
+20220729,1411,15680,15680,15660,15660,89096
+20220729,1412,15665,15670,15650,15655,105969
+20220729,1413,15655,15655,15640,15645,65975
+20220729,1414,15645,15650,15640,15640,78724
+20220729,1415,15645,15645,15640,15640,40862
+20220729,1416,15645,15645,15635,15640,29668
+20220729,1417,15640,15655,15630,15655,88026
+20220729,1418,15655,15670,15655,15660,47499
+20220729,1419,15660,15660,15650,15660,39824
+20220729,1420,15655,15665,15655,15660,24368
+20220729,1421,15660,15680,15660,15675,109946
+20220729,1422,15675,15685,15675,15680,30250
+20220729,1423,15680,15685,15670,15680,17502
+20220729,1424,15680,15680,15675,15680,18480
+20220729,1425,15680,15685,15680,15680,33213
+20220729,1426,15680,15690,15670,15690,23035
+20220729,1427,15690,15705,15690,15705,117416
+20220729,1428,15705,15705,15690,15695,38267
+20220729,1429,15700,15710,15700,15705,52100
+20220729,1430,15705,15715,15705,15710,86197
+20220729,1431,15710,15715,15700,15710,75255
+20220729,1432,15710,15720,15710,15720,133656
+20220729,1433,15720,15725,15715,15720,27774
+20220729,1434,15720,15730,15715,15725,52117
+20220729,1435,15725,15730,15715,15725,44670
+20220729,1436,15725,15740,15725,15735,198468
+20220729,1437,15735,15740,15725,15730,54725
+20220729,1438,15730,15740,15725,15740,55345
+20220729,1439,15740,15745,15730,15730,100775
+20220729,1440,15730,15735,15715,15720,47285
+20220729,1441,15720,15725,15710,15715,50599
+20220729,1442,15715,15715,15705,15710,134442
+20220729,1443,15710,15720,15705,15715,86236
+20220729,1444,15715,15720,15710,15710,259744
+20220729,1445,15715,15720,15710,15720,64129
+20220729,1446,15720,15720,15715,15720,17948
+20220729,1447,15720,15730,15715,15730,31652
+20220729,1448,15730,15745,15730,15740,56072
+20220729,1449,15740,15750,15735,15745,79757
+20220729,1450,15745,15745,15730,15735,26133
+20220729,1451,15735,15745,15730,15745,26442
+20220729,1452,15740,15740,15725,15725,14974
+20220729,1453,15725,15725,15720,15725,24657
+20220729,1454,15725,15725,15715,15715,29175
+20220729,1455,15715,15720,15715,15720,25425
+20220729,1456,15720,15735,15720,15735,30064
+20220729,1457,15730,15735,15725,15735,13068
+20220729,1458,15730,15735,15725,15725,22105
+20220729,1459,15720,15735,15720,15730,23496
+20220729,1500,15725,15735,15725,15730,23606
+20220729,1501,15730,15735,15725,15730,65355
+20220729,1502,15725,15730,15720,15725,10847
+20220729,1503,15730,15735,15725,15735,106037
+20220729,1504,15735,15735,15730,15730,39332
+20220729,1505,15735,15755,15735,15750,127110
+20220729,1506,15755,15755,15745,15750,63583
+20220729,1507,15750,15755,15740,15745,59901
+20220729,1508,15750,15755,15740,15740,18870
+20220729,1509,15740,15745,15735,15740,130985
+20220729,1510,15740,15745,15735,15735,10695
+20220729,1511,15735,15740,15735,15735,6103
+20220729,1512,15735,15750,15735,15745,81976
+20220729,1513,15750,15750,15730,15735,21405
+20220729,1514,15740,15740,15725,15730,51341
+20220729,1515,15730,15735,15725,15725,18257
+20220729,1516,15730,15735,15720,15720,38503
+20220729,1517,15720,15730,15720,15725,23885
+20220729,1518,15725,15725,15715,15720,52445
+20220729,1519,15720,15725,15715,15720,84868
+20220729,1520,15720,15730,15720,15725,113503
+20220729,1530,15730,15730,15730,15730,332329

resources/hts/252670_20220727.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220727,0901,3065,3070,3055,3070,3996540
+20220727,0902,3070,3075,3065,3075,2383326
+20220727,0903,3075,3080,3070,3080,1997323
+20220727,0904,3080,3085,3075,3080,2290873
+20220727,0905,3080,3085,3080,3085,703524
+20220727,0906,3085,3085,3080,3085,419953
+20220727,0907,3085,3085,3075,3080,1415118
+20220727,0908,3080,3085,3080,3085,345953
+20220727,0909,3080,3080,3075,3080,840900
+20220727,0910,3080,3085,3075,3075,589221
+20220727,0911,3075,3080,3075,3075,235896
+20220727,0912,3075,3080,3070,3080,449839
+20220727,0913,3075,3080,3075,3080,2649274
+20220727,0914,3080,3080,3075,3080,585068
+20220727,0915,3075,3075,3070,3075,633070
+20220727,0916,3070,3070,3060,3065,1704557
+20220727,0917,3065,3070,3060,3065,502178
+20220727,0918,3065,3070,3060,3065,313625
+20220727,0919,3065,3065,3060,3060,192364
+20220727,0920,3065,3070,3060,3070,760890
+20220727,0921,3070,3075,3065,3070,847356
+20220727,0922,3070,3075,3065,3075,911009
+20220727,0923,3075,3075,3070,3075,19239
+20220727,0924,3075,3080,3070,3075,568983
+20220727,0925,3075,3080,3075,3075,1371728
+20220727,0926,3075,3075,3070,3075,308205
+20220727,0927,3075,3075,3070,3075,168357
+20220727,0928,3075,3080,3070,3080,652607
+20220727,0929,3080,3080,3075,3080,113232
+20220727,0930,3075,3080,3075,3080,37127
+20220727,0931,3080,3080,3075,3080,37426
+20220727,0932,3080,3085,3080,3080,1018329
+20220727,0933,3080,3085,3075,3080,325746
+20220727,0934,3085,3090,3080,3085,1766940
+20220727,0935,3085,3090,3080,3085,276388
+20220727,0936,3085,3085,3080,3085,51088
+20220727,0937,3085,3085,3080,3080,489149
+20220727,0938,3080,3085,3075,3080,309864
+20220727,0939,3080,3085,3080,3085,86455
+20220727,0940,3080,3080,3075,3080,112659
+20220727,0941,3080,3085,3080,3080,209521
+20220727,0942,3075,3085,3075,3080,122684
+20220727,0943,3080,3085,3080,3085,769316
+20220727,0944,3085,3085,3080,3085,20581
+20220727,0945,3085,3085,3080,3080,289413
+20220727,0946,3080,3085,3075,3080,82553
+20220727,0947,3080,3080,3080,3080,1860
+20220727,0948,3085,3085,3080,3080,5445
+20220727,0949,3080,3085,3080,3080,7242
+20220727,0950,3080,3085,3080,3080,10388
+20220727,0951,3080,3080,3075,3080,410268
+20220727,0952,3080,3080,3075,3080,66224
+20220727,0953,3080,3080,3075,3075,17475
+20220727,0954,3075,3080,3075,3080,99269
+20220727,0955,3080,3085,3080,3080,48185
+20220727,0956,3080,3085,3075,3080,37558
+20220727,0957,3080,3080,3075,3075,46491
+20220727,0958,3075,3080,3075,3075,45469
+20220727,0959,3080,3085,3075,3080,375778
+20220727,1000,3080,3085,3080,3085,1064966
+20220727,1001,3085,3090,3085,3085,230354
+20220727,1002,3085,3090,3080,3085,283716
+20220727,1003,3080,3085,3080,3080,4083
+20220727,1004,3085,3085,3080,3080,104599
+20220727,1005,3080,3085,3080,3085,16373
+20220727,1006,3085,3090,3085,3085,102324
+20220727,1007,3085,3090,3085,3085,518321
+20220727,1008,3085,3090,3085,3085,18175
+20220727,1009,3090,3090,3085,3090,63426
+20220727,1010,3090,3090,3085,3085,194130
+20220727,1011,3085,3090,3085,3085,12429
+20220727,1012,3085,3090,3085,3085,29235
+20220727,1013,3085,3090,3085,3090,1394792
+20220727,1014,3090,3090,3085,3090,113002
+20220727,1015,3090,3090,3085,3085,4376
+20220727,1016,3085,3090,3085,3085,142034
+20220727,1017,3085,3095,3085,3090,904013
+20220727,1018,3095,3095,3090,3095,43483
+20220727,1019,3090,3100,3090,3095,1830259
+20220727,1020,3095,3100,3090,3095,653416
+20220727,1021,3095,3100,3095,3095,902986
+20220727,1022,3095,3100,3095,3095,92392
+20220727,1023,3095,3100,3095,3095,28721
+20220727,1024,3095,3100,3095,3100,522611
+20220727,1025,3095,3100,3095,3100,29590
+20220727,1026,3100,3105,3095,3100,1613197
+20220727,1027,3105,3105,3095,3100,720616
+20220727,1028,3100,3105,3095,3105,247973
+20220727,1029,3105,3105,3100,3105,192375
+20220727,1030,3100,3105,3100,3105,21769
+20220727,1031,3105,3105,3095,3095,396887
+20220727,1032,3100,3100,3095,3095,270054
+20220727,1033,3100,3100,3095,3095,22191
+20220727,1034,3095,3100,3095,3095,139366
+20220727,1035,3100,3100,3095,3100,74072
+20220727,1036,3095,3100,3095,3100,3213
+20220727,1037,3095,3100,3095,3095,88515
+20220727,1038,3095,3100,3095,3095,107009
+20220727,1039,3095,3100,3095,3100,47265
+20220727,1040,3095,3100,3095,3100,9894
+20220727,1041,3095,3100,3095,3100,1259979
+20220727,1042,3100,3100,3095,3100,287010
+20220727,1043,3100,3100,3095,3100,3889
+20220727,1044,3100,3100,3095,3095,5369
+20220727,1045,3100,3100,3095,3095,7674
+20220727,1046,3100,3100,3095,3095,13038
+20220727,1047,3095,3100,3095,3095,801906
+20220727,1048,3100,3100,3095,3095,35062
+20220727,1049,3100,3100,3095,3095,611127
+20220727,1050,3095,3100,3095,3095,8604
+20220727,1051,3095,3100,3095,3100,839645
+20220727,1052,3100,3105,3100,3100,514859
+20220727,1053,3100,3105,3100,3100,84486
+20220727,1054,3105,3105,3095,3095,222166
+20220727,1055,3100,3100,3095,3100,149830
+20220727,1056,3095,3100,3095,3095,351203
+20220727,1057,3095,3095,3095,3095,223841
+20220727,1058,3095,3100,3095,3095,31143
+20220727,1059,3095,3100,3095,3100,13962
+20220727,1100,3095,3100,3095,3100,380471
+20220727,1101,3100,3100,3095,3095,119559
+20220727,1102,3100,3100,3095,3095,86112
+20220727,1103,3095,3100,3095,3100,41218
+20220727,1104,3095,3100,3095,3100,5703
+20220727,1105,3100,3100,3095,3100,19194
+20220727,1106,3095,3100,3095,3095,10271
+20220727,1107,3100,3100,3095,3100,29986
+20220727,1108,3100,3100,3095,3095,23512
+20220727,1109,3095,3100,3095,3095,827698
+20220727,1110,3095,3100,3090,3095,215851
+20220727,1111,3095,3100,3095,3095,112649
+20220727,1112,3095,3100,3095,3100,8122
+20220727,1113,3100,3100,3095,3100,17934
+20220727,1114,3100,3105,3100,3105,1001437
+20220727,1115,3105,3105,3095,3100,159890
+20220727,1116,3100,3100,3095,3100,17036
+20220727,1117,3100,3100,3095,3100,332988
+20220727,1118,3100,3105,3100,3105,215450
+20220727,1119,3100,3105,3095,3100,9913
+20220727,1120,3100,3100,3095,3095,36189
+20220727,1121,3095,3100,3095,3100,1441
+20220727,1122,3100,3100,3095,3100,3472
+20220727,1123,3100,3100,3095,3095,6417
+20220727,1124,3095,3100,3095,3100,561
+20220727,1125,3100,3100,3100,3100,1773
+20220727,1126,3095,3100,3095,3095,1135
+20220727,1127,3100,3100,3095,3095,20580
+20220727,1128,3095,3100,3095,3095,190553
+20220727,1129,3095,3095,3095,3095,7524
+20220727,1130,3095,3100,3095,3100,60832
+20220727,1131,3095,3100,3095,3095,393577
+20220727,1132,3090,3095,3090,3095,414906
+20220727,1133,3095,3095,3090,3095,72793
+20220727,1134,3095,3100,3095,3100,5182
+20220727,1135,3095,3100,3095,3100,25350
+20220727,1136,3100,3100,3095,3095,4628
+20220727,1137,3095,3100,3095,3095,34681
+20220727,1138,3095,3095,3095,3095,286339
+20220727,1139,3095,3100,3095,3095,2785
+20220727,1140,3095,3100,3095,3100,10592
+20220727,1141,3095,3100,3095,3100,4100
+20220727,1142,3095,3100,3095,3095,2222
+20220727,1143,3095,3095,3095,3095,10307
+20220727,1144,3095,3100,3095,3100,3434
+20220727,1145,3095,3100,3095,3095,1410
+20220727,1146,3095,3100,3095,3095,11511
+20220727,1147,3095,3100,3095,3100,28343
+20220727,1148,3100,3100,3095,3095,16118
+20220727,1149,3100,3100,3100,3100,68105
+20220727,1150,3100,3100,3100,3100,63
+20220727,1151,3095,3100,3095,3095,1645
+20220727,1152,3095,3100,3095,3095,22675
+20220727,1153,3100,3100,3095,3095,11401
+20220727,1154,3095,3100,3095,3100,4426
+20220727,1155,3100,3100,3095,3100,2510
+20220727,1156,3095,3100,3095,3095,38635
+20220727,1157,3095,3100,3095,3100,4205
+20220727,1158,3095,3095,3095,3095,3390
+20220727,1159,3095,3095,3095,3095,11288
+20220727,1200,3100,3100,3095,3100,241
+20220727,1201,3100,3100,3100,3100,73454
+20220727,1202,3100,3100,3100,3100,1099733
+20220727,1203,3100,3100,3095,3095,38382
+20220727,1204,3100,3100,3095,3100,4409
+20220727,1205,3100,3100,3100,3100,101
+20220727,1206,3100,3100,3100,3100,356
+20220727,1207,3100,3100,3095,3095,255127
+20220727,1208,3100,3100,3095,3095,7319
+20220727,1209,3100,3100,3095,3095,820
+20220727,1210,3095,3100,3095,3100,20050
+20220727,1211,3100,3100,3095,3095,33208
+20220727,1212,3095,3100,3095,3100,387749
+20220727,1213,3095,3100,3095,3100,19456
+20220727,1214,3100,3100,3095,3100,34440
+20220727,1215,3100,3100,3095,3095,12651
+20220727,1216,3095,3100,3095,3095,7167
+20220727,1217,3095,3100,3090,3100,951555
+20220727,1218,3095,3100,3090,3095,245484
+20220727,1219,3095,3095,3090,3095,19469
+20220727,1220,3095,3095,3095,3095,4411
+20220727,1221,3095,3095,3090,3095,1467
+20220727,1222,3090,3095,3090,3095,452659
+20220727,1223,3095,3095,3095,3095,262132
+20220727,1224,3095,3095,3095,3095,758443
+20220727,1225,3095,3095,3090,3095,4585
+20220727,1226,3095,3095,3090,3090,19032
+20220727,1227,3090,3090,3090,3090,108705
+20220727,1228,3090,3095,3090,3095,71051
+20220727,1229,3095,3095,3095,3095,2139
+20220727,1230,3095,3095,3090,3095,2672
+20220727,1231,3090,3095,3090,3090,6921
+20220727,1232,3090,3090,3090,3090,19474
+20220727,1233,3090,3090,3090,3090,5904
+20220727,1234,3095,3095,3095,3095,9946
+20220727,1235,3095,3095,3090,3095,23323
+20220727,1236,3095,3095,3090,3090,16303
+20220727,1237,3090,3095,3090,3095,4145
+20220727,1238,3095,3095,3090,3090,9552
+20220727,1239,3095,3095,3095,3095,501
+20220727,1240,3095,3095,3090,3095,62389
+20220727,1241,3095,3095,3095,3095,498944
+20220727,1242,3095,3095,3095,3095,74102
+20220727,1243,3095,3100,3095,3095,17393
+20220727,1244,3100,3100,3095,3095,8194
+20220727,1245,3100,3100,3095,3095,8785
+20220727,1246,3095,3100,3095,3095,108989
+20220727,1247,3095,3095,3095,3095,827783
+20220727,1248,3095,3100,3095,3095,80047
+20220727,1249,3095,3100,3095,3095,2487
+20220727,1250,3095,3095,3095,3095,2925
+20220727,1251,3095,3100,3095,3100,3084
+20220727,1252,3100,3100,3095,3095,7683
+20220727,1253,3100,3100,3095,3100,490
+20220727,1254,3100,3100,3095,3095,386184
+20220727,1255,3095,3100,3095,3100,6019
+20220727,1256,3100,3100,3095,3100,1119463
+20220727,1257,3100,3100,3100,3100,766121
+20220727,1258,3095,3100,3095,3100,13265
+20220727,1259,3100,3100,3100,3100,7073
+20220727,1300,3100,3100,3095,3095,9680
+20220727,1301,3095,3100,3095,3095,227085
+20220727,1302,3100,3100,3095,3095,3813
+20220727,1303,3100,3105,3095,3100,125599
+20220727,1304,3100,3105,3100,3100,134926
+20220727,1305,3100,3100,3100,3100,126787
+20220727,1306,3100,3105,3100,3100,6882
+20220727,1307,3105,3105,3100,3105,11743
+20220727,1308,3105,3105,3100,3100,41839
+20220727,1309,3100,3105,3100,3105,39462
+20220727,1310,3105,3105,3100,3105,47943
+20220727,1311,3105,3105,3095,3095,741648
+20220727,1312,3100,3105,3100,3100,106163
+20220727,1313,3100,3105,3100,3100,10693
+20220727,1314,3100,3105,3100,3105,21295
+20220727,1315,3100,3100,3100,3100,201657
+20220727,1316,3100,3100,3100,3100,10630
+20220727,1317,3095,3100,3095,3095,5932
+20220727,1318,3095,3095,3095,3095,2306
+20220727,1319,3095,3095,3095,3095,3119
+20220727,1320,3095,3095,3095,3095,2699
+20220727,1321,3095,3100,3095,3095,10652
+20220727,1322,3095,3100,3095,3100,5317
+20220727,1323,3100,3100,3095,3100,1993032
+20220727,1324,3100,3105,3100,3105,3704
+20220727,1325,3100,3105,3100,3100,5319
+20220727,1326,3100,3105,3100,3100,20919
+20220727,1327,3100,3100,3100,3100,174955
+20220727,1328,3100,3105,3100,3100,659
+20220727,1329,3105,3105,3100,3105,10549
+20220727,1330,3105,3105,3100,3105,15669
+20220727,1331,3100,3100,3100,3100,74202
+20220727,1332,3100,3100,3095,3095,218
+20220727,1333,3100,3100,3100,3100,1812
+20220727,1334,3100,3100,3095,3095,56121
+20220727,1335,3095,3100,3095,3095,23831
+20220727,1336,3095,3100,3095,3095,9864
+20220727,1337,3100,3100,3100,3100,41241
+20220727,1338,3095,3100,3095,3100,3335
+20220727,1339,3095,3100,3095,3100,33692
+20220727,1340,3100,3100,3095,3100,22128
+20220727,1341,3100,3100,3095,3095,49414
+20220727,1342,3100,3100,3095,3095,121
+20220727,1343,3095,3095,3095,3095,3
+20220727,1344,3095,3100,3095,3095,177288
+20220727,1345,3095,3095,3095,3095,792813
+20220727,1346,3095,3095,3095,3095,91609
+20220727,1347,3095,3095,3095,3095,239674
+20220727,1348,3095,3095,3090,3095,159055
+20220727,1349,3095,3095,3095,3095,139120
+20220727,1350,3095,3100,3095,3095,15967
+20220727,1351,3095,3095,3095,3095,218742
+20220727,1352,3095,3095,3090,3095,196624
+20220727,1353,3095,3095,3095,3095,28208
+20220727,1354,3095,3100,3095,3095,3521
+20220727,1355,3095,3100,3095,3100,1202
+20220727,1356,3095,3100,3095,3100,11685
+20220727,1357,3100,3100,3095,3100,107179
+20220727,1358,3095,3095,3095,3095,16286
+20220727,1359,3100,3100,3095,3095,3151
+20220727,1400,3095,3095,3095,3095,353713
+20220727,1401,3095,3100,3090,3095,200616
+20220727,1402,3095,3100,3095,3100,227289
+20220727,1403,3095,3100,3095,3095,52199
+20220727,1404,3095,3095,3090,3090,10761
+20220727,1405,3090,3095,3090,3090,16960
+20220727,1406,3090,3095,3090,3095,99116
+20220727,1407,3095,3095,3095,3095,22135
+20220727,1408,3095,3095,3090,3090,13834
+20220727,1409,3090,3095,3090,3090,28710
+20220727,1410,3090,3095,3090,3090,13091
+20220727,1411,3095,3095,3095,3095,1932
+20220727,1412,3095,3095,3090,3095,3576
+20220727,1413,3095,3095,3095,3095,3754
+20220727,1414,3095,3095,3090,3095,7817
+20220727,1415,3090,3095,3090,3090,1014401
+20220727,1416,3090,3090,3085,3090,415007
+20220727,1417,3090,3095,3085,3090,1078941
+20220727,1418,3090,3090,3085,3085,367360
+20220727,1419,3085,3090,3085,3090,37106
+20220727,1420,3085,3090,3085,3085,7240
+20220727,1421,3085,3090,3085,3085,120553
+20220727,1422,3090,3090,3085,3085,6648
+20220727,1423,3085,3090,3085,3085,194403
+20220727,1424,3085,3090,3085,3085,13468
+20220727,1425,3085,3085,3085,3085,16914
+20220727,1426,3085,3090,3085,3085,772473
+20220727,1427,3085,3085,3080,3080,15172
+20220727,1428,3080,3085,3080,3080,45878
+20220727,1429,3080,3080,3075,3080,681681
+20220727,1430,3075,3080,3075,3080,31605
+20220727,1431,3075,3080,3075,3080,56332
+20220727,1432,3080,3080,3070,3075,829140
+20220727,1433,3075,3075,3070,3075,180108
+20220727,1434,3075,3075,3070,3070,36868
+20220727,1435,3070,3075,3070,3075,442362
+20220727,1436,3075,3080,3075,3075,475848
+20220727,1437,3075,3075,3070,3075,87480
+20220727,1438,3075,3080,3075,3075,70683
+20220727,1439,3075,3080,3075,3075,15251
+20220727,1440,3080,3080,3075,3080,20335
+20220727,1441,3080,3080,3075,3080,13927
+20220727,1442,3080,3080,3075,3080,33106
+20220727,1443,3080,3080,3075,3080,9282
+20220727,1444,3075,3080,3075,3075,88521
+20220727,1445,3075,3080,3075,3080,815310
+20220727,1446,3075,3080,3075,3075,59684
+20220727,1447,3080,3080,3075,3075,10365
+20220727,1448,3075,3080,3075,3075,48788
+20220727,1449,3075,3080,3075,3075,22458
+20220727,1450,3080,3080,3075,3075,541198
+20220727,1451,3075,3080,3075,3075,202128
+20220727,1452,3075,3080,3075,3075,288908
+20220727,1453,3080,3080,3075,3075,47900
+20220727,1454,3080,3080,3075,3075,267498
+20220727,1455,3075,3080,3075,3075,74623
+20220727,1456,3075,3080,3075,3075,43161
+20220727,1457,3075,3075,3075,3075,422657
+20220727,1458,3075,3075,3070,3070,886318
+20220727,1459,3070,3075,3065,3070,179126
+20220727,1500,3070,3075,3070,3075,204093
+20220727,1501,3075,3075,3070,3070,60232
+20220727,1502,3070,3075,3070,3070,358653
+20220727,1503,3070,3075,3065,3070,268840
+20220727,1504,3070,3075,3065,3070,263373
+20220727,1505,3070,3070,3065,3070,93227
+20220727,1506,3070,3070,3065,3065,64212
+20220727,1507,3065,3070,3060,3065,726346
+20220727,1508,3065,3065,3060,3060,450116
+20220727,1509,3060,3070,3060,3065,692599
+20220727,1510,3065,3070,3065,3065,101111
+20220727,1511,3065,3070,3065,3065,10359
+20220727,1512,3070,3070,3065,3070,64101
+20220727,1513,3070,3070,3065,3065,16205
+20220727,1514,3070,3070,3065,3070,33855
+20220727,1515,3070,3070,3065,3065,729003
+20220727,1516,3065,3070,3060,3070,573434
+20220727,1517,3065,3070,3060,3065,199998
+20220727,1518,3065,3070,3065,3065,308638
+20220727,1519,3070,3070,3060,3065,371155
+20220727,1520,3065,3070,3060,3060,422881
+20220727,1530,3060,3060,3060,3060,1684778

resources/hts/252670_20220728.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220728,0901,3005,3010,2995,3000,10639930
+20220728,0902,3000,3000,2985,2990,4458343
+20220728,0903,2990,2995,2985,2995,3662024
+20220728,0904,2990,2995,2985,2995,3269004
+20220728,0905,2995,3000,2990,2995,750703
+20220728,0906,2995,2995,2975,2980,3914814
+20220728,0907,2980,2980,2975,2975,696331
+20220728,0908,2980,2985,2975,2985,1337631
+20220728,0909,2985,2995,2980,2995,1242059
+20220728,0910,2995,2995,2990,2995,1145591
+20220728,0911,2995,3000,2990,3000,811547
+20220728,0912,3000,3005,2995,3005,1496968
+20220728,0913,3005,3015,3000,3010,1556095
+20220728,0914,3010,3020,3005,3020,3196155
+20220728,0915,3015,3020,3010,3015,834324
+20220728,0916,3015,3020,3010,3015,763585
+20220728,0917,3015,3025,3010,3015,1645611
+20220728,0918,3015,3020,3010,3015,867496
+20220728,0919,3015,3020,3010,3015,108023
+20220728,0920,3015,3020,3010,3015,635397
+20220728,0921,3015,3020,3015,3020,232809
+20220728,0922,3020,3020,3015,3015,556565
+20220728,0923,3020,3020,3010,3015,354879
+20220728,0924,3015,3015,3010,3015,81351
+20220728,0925,3015,3020,3010,3015,464995
+20220728,0926,3010,3020,3010,3015,207813
+20220728,0927,3015,3020,3010,3015,42630
+20220728,0928,3015,3015,3005,3010,1191031
+20220728,0929,3010,3015,3005,3010,406475
+20220728,0930,3010,3015,3010,3015,449474
+20220728,0931,3015,3025,3015,3020,1221134
+20220728,0932,3020,3025,3020,3025,126361
+20220728,0933,3025,3025,3015,3020,397213
+20220728,0934,3020,3020,3015,3020,195081
+20220728,0935,3015,3020,3015,3015,308899
+20220728,0936,3015,3020,3010,3015,127038
+20220728,0937,3015,3015,3010,3015,407687
+20220728,0938,3010,3020,3010,3020,410133
+20220728,0939,3020,3020,3010,3015,200212
+20220728,0940,3015,3015,3010,3015,200446
+20220728,0941,3015,3020,3010,3015,95470
+20220728,0942,3015,3015,3010,3010,660964
+20220728,0943,3010,3015,3010,3010,177474
+20220728,0944,3010,3015,3005,3005,148844
+20220728,0945,3005,3010,3005,3005,103994
+20220728,0946,3005,3010,3005,3010,888951
+20220728,0947,3010,3010,3005,3005,194438
+20220728,0948,3005,3005,3000,3000,260938
+20220728,0949,3000,3005,2995,3000,584182
+20220728,0950,3000,3000,2995,3000,52552
+20220728,0951,2995,3000,2995,2995,741810
+20220728,0952,2995,3000,2995,3000,516390
+20220728,0953,3000,3005,2995,3000,989811
+20220728,0954,3000,3005,3000,3005,20786
+20220728,0955,3005,3005,3000,3000,360003
+20220728,0956,3000,3005,3000,3005,174482
+20220728,0957,3000,3005,3000,3000,191694
+20220728,0958,3005,3005,3000,3005,39594
+20220728,0959,3005,3005,3000,3005,83439
+20220728,1000,3005,3010,3005,3010,577987
+20220728,1001,3010,3015,3010,3015,432625
+20220728,1002,3015,3020,3015,3015,758005
+20220728,1003,3020,3020,3015,3020,915653
+20220728,1004,3020,3020,3015,3020,231929
+20220728,1005,3020,3020,3010,3015,571053
+20220728,1006,3015,3020,3010,3020,84456
+20220728,1007,3020,3020,3015,3015,5388
+20220728,1008,3015,3020,3015,3020,15914
+20220728,1009,3020,3020,3015,3015,457734
+20220728,1010,3015,3025,3015,3020,934189
+20220728,1011,3020,3020,3015,3015,456132
+20220728,1012,3015,3020,3015,3020,35695
+20220728,1013,3020,3020,3015,3015,7365
+20220728,1014,3020,3020,3015,3015,20586
+20220728,1015,3015,3020,3015,3020,8385
+20220728,1016,3020,3025,3015,3020,608306
+20220728,1017,3020,3020,3015,3020,120177
+20220728,1018,3020,3025,3015,3020,253365
+20220728,1019,3025,3025,3015,3020,162662
+20220728,1020,3020,3030,3020,3025,1728469
+20220728,1021,3025,3030,3025,3025,685091
+20220728,1022,3030,3035,3025,3030,594845
+20220728,1023,3030,3035,3030,3035,144278
+20220728,1024,3035,3035,3025,3030,59942
+20220728,1025,3030,3030,3025,3025,32354
+20220728,1026,3025,3030,3025,3025,11341
+20220728,1027,3025,3030,3025,3030,121524
+20220728,1028,3030,3035,3030,3030,99127
+20220728,1029,3030,3035,3025,3030,187307
+20220728,1030,3025,3030,3025,3025,644771
+20220728,1031,3025,3025,3020,3025,645706
+20220728,1032,3025,3030,3025,3030,18294
+20220728,1033,3025,3030,3020,3025,973553
+20220728,1034,3025,3030,3020,3025,86122
+20220728,1035,3020,3025,3020,3025,95501
+20220728,1036,3025,3030,3025,3030,244363
+20220728,1037,3030,3035,3030,3035,28744
+20220728,1038,3035,3040,3030,3035,935568
+20220728,1039,3030,3035,3025,3030,384344
+20220728,1040,3030,3035,3025,3025,106652
+20220728,1041,3025,3035,3025,3035,70589
+20220728,1042,3030,3035,3030,3030,38991
+20220728,1043,3030,3035,3030,3030,151850
+20220728,1044,3030,3035,3030,3035,14139
+20220728,1045,3035,3035,3030,3030,20704
+20220728,1046,3030,3035,3030,3035,7895
+20220728,1047,3035,3035,3025,3030,562307
+20220728,1048,3030,3035,3025,3030,67642
+20220728,1049,3030,3030,3025,3030,17480
+20220728,1050,3030,3030,3025,3025,42216
+20220728,1051,3025,3030,3025,3025,7243
+20220728,1052,3025,3030,3025,3030,158779
+20220728,1053,3030,3035,3030,3030,73254
+20220728,1054,3030,3030,3025,3030,10659
+20220728,1055,3025,3030,3025,3025,77409
+20220728,1056,3025,3030,3020,3020,397581
+20220728,1057,3020,3025,3020,3020,54777
+20220728,1058,3020,3025,3020,3020,126956
+20220728,1059,3025,3025,3020,3025,803456
+20220728,1100,3020,3025,3020,3025,163057
+20220728,1101,3025,3025,3020,3025,165847
+20220728,1102,3025,3025,3020,3025,35040
+20220728,1103,3025,3030,3025,3025,73635
+20220728,1104,3025,3030,3025,3030,716086
+20220728,1105,3030,3035,3030,3030,356472
+20220728,1106,3030,3035,3030,3035,226044
+20220728,1107,3035,3035,3030,3030,97397
+20220728,1108,3030,3030,3025,3025,52011
+20220728,1109,3030,3030,3025,3025,41434
+20220728,1110,3025,3030,3025,3030,236767
+20220728,1111,3030,3030,3025,3030,22729
+20220728,1112,3030,3030,3025,3025,69273
+20220728,1113,3025,3025,3025,3025,370647
+20220728,1114,3025,3025,3020,3020,22105
+20220728,1115,3025,3025,3020,3020,15489
+20220728,1116,3025,3025,3020,3025,356926
+20220728,1117,3025,3025,3020,3020,51554
+20220728,1118,3020,3025,3020,3025,9359
+20220728,1119,3020,3025,3015,3015,513953
+20220728,1120,3015,3020,3015,3020,78084
+20220728,1121,3020,3020,3015,3015,730744
+20220728,1122,3015,3020,3015,3020,214442
+20220728,1123,3020,3020,3015,3015,32067
+20220728,1124,3020,3020,3015,3020,29859
+20220728,1125,3020,3020,3015,3020,16947
+20220728,1126,3020,3020,3015,3020,21834
+20220728,1127,3020,3020,3015,3015,18319
+20220728,1128,3020,3020,3020,3020,15714
+20220728,1129,3020,3020,3015,3020,21129
+20220728,1130,3020,3020,3020,3020,525
+20220728,1131,3020,3025,3015,3020,568504
+20220728,1132,3020,3020,3015,3020,16688
+20220728,1133,3020,3020,3015,3015,61035
+20220728,1134,3020,3020,3010,3015,592813
+20220728,1135,3015,3015,3010,3010,21474
+20220728,1136,3010,3015,3010,3010,38012
+20220728,1137,3010,3015,3010,3015,175143
+20220728,1138,3015,3020,3010,3020,8892
+20220728,1139,3015,3015,3010,3010,86309
+20220728,1140,3015,3015,3010,3010,7178
+20220728,1141,3015,3015,3010,3015,38760
+20220728,1142,3015,3020,3015,3020,65375
+20220728,1143,3020,3020,3015,3015,21276
+20220728,1144,3015,3020,3015,3015,102382
+20220728,1145,3015,3020,3015,3020,4275
+20220728,1146,3015,3015,3015,3015,32841
+20220728,1147,3020,3020,3015,3020,12635
+20220728,1148,3020,3020,3015,3020,4034
+20220728,1149,3020,3020,3015,3020,1486
+20220728,1150,3015,3015,3015,3015,19812
+20220728,1151,3015,3015,3015,3015,131819
+20220728,1152,3020,3020,3015,3015,38054
+20220728,1153,3020,3020,3015,3015,23888
+20220728,1154,3015,3020,3015,3015,14661
+20220728,1155,3015,3020,3015,3015,102315
+20220728,1156,3015,3015,3010,3015,48657
+20220728,1157,3015,3015,3010,3015,3248
+20220728,1158,3015,3015,3010,3010,19936
+20220728,1159,3015,3015,3005,3005,819967
+20220728,1200,3005,3010,3005,3010,86305
+20220728,1201,3010,3010,3005,3010,259455
+20220728,1202,3010,3015,3010,3015,172621
+20220728,1203,3015,3015,3010,3010,4263
+20220728,1204,3015,3015,3010,3015,6297
+20220728,1205,3015,3015,3010,3015,69410
+20220728,1206,3015,3015,3010,3015,49691
+20220728,1207,3015,3015,3010,3015,340608
+20220728,1208,3015,3015,3010,3015,67837
+20220728,1209,3015,3020,3010,3015,41317
+20220728,1210,3015,3015,3010,3015,17972
+20220728,1211,3010,3015,3010,3010,4183
+20220728,1212,3010,3015,3010,3015,2637
+20220728,1213,3015,3015,3010,3015,11046
+20220728,1214,3010,3015,3010,3015,71644
+20220728,1215,3015,3015,3015,3015,23968
+20220728,1216,3015,3020,3015,3015,90064
+20220728,1217,3015,3020,3015,3015,2202
+20220728,1218,3015,3025,3015,3020,842843
+20220728,1219,3020,3025,3020,3020,253377
+20220728,1220,3020,3020,3015,3020,43038
+20220728,1221,3020,3025,3015,3020,65082
+20220728,1222,3025,3025,3020,3025,2294424
+20220728,1223,3025,3030,3025,3025,930423
+20220728,1224,3025,3030,3025,3030,15423
+20220728,1225,3030,3030,3025,3025,601759
+20220728,1226,3025,3025,3020,3025,54969
+20220728,1227,3025,3030,3025,3025,233901
+20220728,1228,3025,3025,3020,3025,30612
+20220728,1229,3025,3025,3020,3025,102174
+20220728,1230,3025,3025,3020,3025,125066
+20220728,1231,3025,3030,3025,3025,116409
+20220728,1232,3025,3030,3025,3025,851
+20220728,1233,3030,3030,3025,3030,2089
+20220728,1234,3030,3030,3030,3030,23466
+20220728,1235,3030,3030,3020,3025,188947
+20220728,1236,3025,3030,3025,3025,390438
+20220728,1237,3030,3030,3025,3025,2172272
+20220728,1238,3025,3025,3020,3025,86341
+20220728,1239,3025,3025,3020,3025,16118
+20220728,1240,3025,3025,3020,3025,30759
+20220728,1241,3025,3030,3025,3030,60463
+20220728,1242,3030,3030,3020,3025,119839
+20220728,1243,3025,3025,3025,3025,7008
+20220728,1244,3025,3025,3025,3025,9113
+20220728,1245,3025,3025,3020,3025,1711
+20220728,1246,3025,3025,3020,3025,8847
+20220728,1247,3020,3025,3020,3025,6476
+20220728,1248,3025,3025,3020,3020,9796
+20220728,1249,3025,3025,3020,3020,69579
+20220728,1250,3025,3025,3020,3020,276103
+20220728,1251,3025,3025,3020,3020,19403
+20220728,1252,3025,3025,3020,3020,17969
+20220728,1253,3025,3025,3020,3025,4451
+20220728,1254,3025,3025,3025,3025,263990
+20220728,1255,3025,3030,3025,3025,2297
+20220728,1256,3025,3030,3025,3025,96483
+20220728,1257,3030,3030,3025,3030,1098463
+20220728,1258,3030,3035,3025,3035,46666
+20220728,1259,3035,3035,3030,3030,28974
+20220728,1300,3030,3035,3030,3035,273105
+20220728,1301,3030,3035,3025,3030,129092
+20220728,1302,3030,3030,3025,3030,2010
+20220728,1303,3030,3030,3025,3025,3568
+20220728,1304,3025,3030,3025,3030,18058
+20220728,1305,3030,3030,3030,3030,136920
+20220728,1306,3030,3030,3025,3030,189330
+20220728,1307,3030,3035,3030,3030,107091
+20220728,1308,3030,3035,3030,3035,11408
+20220728,1309,3030,3035,3030,3030,1244
+20220728,1310,3035,3035,3030,3030,16295
+20220728,1311,3030,3030,3025,3030,315878
+20220728,1312,3030,3035,3030,3035,74963
+20220728,1313,3035,3035,3030,3030,32662
+20220728,1314,3035,3035,3030,3035,2005
+20220728,1315,3035,3035,3030,3030,410724
+20220728,1316,3030,3030,3025,3030,22364
+20220728,1317,3030,3030,3025,3030,7229
+20220728,1318,3030,3030,3025,3030,27636
+20220728,1319,3030,3030,3025,3025,15865
+20220728,1320,3025,3025,3025,3025,103328
+20220728,1321,3025,3030,3025,3025,21148
+20220728,1322,3030,3030,3025,3025,464841
+20220728,1323,3030,3030,3025,3025,32190
+20220728,1324,3025,3025,3025,3025,100710
+20220728,1325,3025,3025,3025,3025,2265
+20220728,1326,3025,3030,3025,3030,514512
+20220728,1327,3030,3030,3025,3030,61295
+20220728,1328,3030,3030,3025,3030,6306
+20220728,1329,3030,3030,3030,3030,4306
+20220728,1330,3030,3030,3025,3030,2814
+20220728,1331,3030,3040,3030,3035,736133
+20220728,1332,3035,3040,3030,3035,1101923
+20220728,1333,3035,3035,3030,3035,93076
+20220728,1334,3035,3040,3035,3035,66865
+20220728,1335,3040,3040,3035,3040,20418
+20220728,1336,3035,3040,3035,3035,260975
+20220728,1337,3035,3040,3030,3035,157551
+20220728,1338,3035,3040,3035,3035,126375
+20220728,1339,3035,3035,3030,3035,40681
+20220728,1340,3030,3040,3030,3035,62358
+20220728,1341,3035,3040,3035,3040,9628
+20220728,1342,3035,3040,3035,3035,36487
+20220728,1343,3035,3040,3030,3035,126193
+20220728,1344,3035,3035,3030,3035,51192
+20220728,1345,3035,3035,3030,3030,126065
+20220728,1346,3035,3035,3035,3035,360823
+20220728,1347,3035,3040,3030,3035,63751
+20220728,1348,3035,3035,3030,3035,75070
+20220728,1349,3035,3040,3030,3035,15323
+20220728,1350,3035,3035,3030,3030,106762
+20220728,1351,3030,3030,3025,3025,310993
+20220728,1352,3030,3030,3025,3025,240166
+20220728,1353,3030,3030,3025,3030,5742
+20220728,1354,3030,3030,3025,3030,20376
+20220728,1355,3030,3035,3025,3030,125852
+20220728,1356,3030,3035,3025,3035,70413
+20220728,1357,3035,3035,3030,3030,170954
+20220728,1358,3030,3035,3030,3030,3271
+20220728,1359,3030,3035,3030,3035,44301
+20220728,1400,3035,3035,3035,3035,369830
+20220728,1401,3035,3035,3030,3030,4825
+20220728,1402,3030,3040,3030,3035,50566
+20220728,1403,3035,3035,3030,3035,611
+20220728,1404,3030,3035,3030,3035,508
+20220728,1405,3035,3035,3030,3035,8591
+20220728,1406,3030,3030,3025,3030,290950
+20220728,1407,3030,3035,3025,3030,732607
+20220728,1408,3030,3030,3025,3030,162300
+20220728,1409,3030,3035,3030,3030,107391
+20220728,1410,3030,3035,3030,3030,10774
+20220728,1411,3035,3035,3030,3030,31319
+20220728,1412,3035,3035,3030,3030,18074
+20220728,1413,3035,3035,3030,3030,501960
+20220728,1414,3030,3035,3030,3035,758
+20220728,1415,3035,3035,3030,3035,13080
+20220728,1416,3035,3035,3030,3035,598346
+20220728,1417,3035,3035,3035,3035,70317
+20220728,1418,3035,3035,3030,3035,13813
+20220728,1419,3035,3035,3030,3035,2321
+20220728,1420,3030,3040,3030,3035,206763
+20220728,1421,3035,3035,3030,3035,106426
+20220728,1422,3035,3035,3030,3035,136799
+20220728,1423,3035,3035,3030,3035,31284
+20220728,1424,3035,3035,3030,3035,67467
+20220728,1425,3035,3035,3030,3035,58981
+20220728,1426,3035,3040,3035,3035,67924
+20220728,1427,3035,3040,3035,3040,3841
+20220728,1428,3040,3040,3035,3040,24300
+20220728,1429,3040,3040,3035,3040,77298
+20220728,1430,3035,3040,3035,3040,7632
+20220728,1431,3040,3040,3035,3040,4421
+20220728,1432,3035,3040,3030,3035,577119
+20220728,1433,3035,3035,3030,3030,667127
+20220728,1434,3030,3030,3025,3030,259738
+20220728,1435,3030,3030,3025,3030,406906
+20220728,1436,3030,3030,3025,3030,333628
+20220728,1437,3030,3035,3025,3030,249723
+20220728,1438,3030,3035,3030,3035,159473
+20220728,1439,3035,3035,3030,3035,4854
+20220728,1440,3030,3030,3030,3030,110
+20220728,1441,3030,3035,3030,3035,32417
+20220728,1442,3035,3035,3030,3030,1872
+20220728,1443,3035,3035,3035,3035,11005
+20220728,1444,3035,3035,3030,3030,19135
+20220728,1445,3030,3030,3025,3030,270072
+20220728,1446,3030,3030,3020,3020,897394
+20220728,1447,3025,3025,3020,3025,33801
+20220728,1448,3025,3025,3020,3025,23850
+20220728,1449,3025,3025,3020,3020,30639
+20220728,1450,3020,3025,3020,3025,28248
+20220728,1451,3025,3025,3020,3025,16089
+20220728,1452,3025,3025,3020,3020,507322
+20220728,1453,3020,3025,3015,3015,634433
+20220728,1454,3020,3020,3015,3020,46092
+20220728,1455,3020,3020,3015,3020,17773
+20220728,1456,3020,3020,3015,3015,25868
+20220728,1457,3020,3025,3015,3020,510100
+20220728,1458,3020,3020,3015,3020,17015
+20220728,1459,3020,3020,3015,3015,36167
+20220728,1500,3020,3020,3015,3015,25720
+20220728,1501,3020,3020,3015,3020,11970
+20220728,1502,3020,3020,3015,3020,54153
+20220728,1503,3020,3020,3015,3020,46495
+20220728,1504,3015,3020,3010,3015,1156404
+20220728,1505,3010,3020,3010,3015,201027
+20220728,1506,3015,3020,3010,3020,158362
+20220728,1507,3020,3020,3015,3020,62022
+20220728,1508,3020,3020,3015,3015,221381
+20220728,1509,3020,3020,3015,3020,69217
+20220728,1510,3020,3020,3015,3020,23649
+20220728,1511,3020,3020,3015,3015,84366
+20220728,1512,3015,3020,3015,3015,23252
+20220728,1513,3015,3020,3015,3015,30657
+20220728,1514,3015,3020,3015,3020,30123
+20220728,1515,3015,3020,3015,3020,105696
+20220728,1516,3020,3020,3015,3020,85653
+20220728,1517,3020,3020,3015,3020,66290
+20220728,1518,3020,3020,3015,3020,125413
+20220728,1519,3015,3020,3015,3020,115804
+20220728,1520,3020,3020,3015,3015,424506
+20220728,1530,3020,3020,3020,3020,1917486

resources/hts/252670_20220729.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220729,0901,2970,2980,2970,2980,4071658
+20220729,0902,2980,2985,2975,2980,3696403
+20220729,0903,2985,2985,2975,2980,1496454
+20220729,0904,2985,2990,2975,2980,1434112
+20220729,0905,2980,2980,2970,2975,1556050
+20220729,0906,2975,2985,2970,2985,1147826
+20220729,0907,2985,2985,2975,2980,947305
+20220729,0908,2980,2985,2975,2980,712063
+20220729,0909,2980,2980,2970,2975,1280695
+20220729,0910,2970,2975,2965,2970,1289330
+20220729,0911,2965,2970,2965,2965,933175
+20220729,0912,2965,2970,2960,2965,1628132
+20220729,0913,2965,2970,2960,2965,692268
+20220729,0914,2970,2970,2965,2970,301407
+20220729,0915,2970,2975,2960,2975,1557928
+20220729,0916,2975,2975,2965,2975,387959
+20220729,0917,2970,2975,2970,2970,707702
+20220729,0918,2975,2975,2970,2975,51263
+20220729,0919,2975,2980,2970,2975,706657
+20220729,0920,2975,2975,2965,2970,1002030
+20220729,0921,2970,2970,2965,2970,31403
+20220729,0922,2970,2975,2965,2970,516384
+20220729,0923,2970,2970,2965,2970,78813
+20220729,0924,2970,2970,2965,2970,82761
+20220729,0925,2970,2970,2960,2965,1167873
+20220729,0926,2965,2965,2960,2965,276030
+20220729,0927,2965,2965,2955,2960,3905580
+20220729,0928,2960,2965,2955,2960,901479
+20220729,0929,2960,2965,2960,2960,512242
+20220729,0930,2960,2965,2960,2965,525645
+20220729,0931,2960,2965,2955,2960,161905
+20220729,0932,2960,2960,2955,2960,119799
+20220729,0933,2955,2955,2945,2950,10007708
+20220729,0934,2950,2950,2940,2945,3271946
+20220729,0935,2945,2945,2940,2945,431802
+20220729,0936,2945,2945,2940,2945,684934
+20220729,0937,2945,2950,2940,2945,1260839
+20220729,0938,2950,2950,2945,2950,93334
+20220729,0939,2950,2955,2945,2950,1169832
+20220729,0940,2955,2955,2950,2950,240092
+20220729,0941,2950,2955,2950,2955,592901
+20220729,0942,2955,2960,2950,2960,1059653
+20220729,0943,2960,2960,2955,2960,91033
+20220729,0944,2960,2965,2955,2965,995096
+20220729,0945,2965,2975,2960,2975,2579447
+20220729,0946,2970,2975,2965,2970,1455786
+20220729,0947,2970,2970,2965,2970,596275
+20220729,0948,2970,2975,2965,2970,555218
+20220729,0949,2970,2970,2965,2970,210118
+20220729,0950,2970,2975,2965,2970,400723
+20220729,0951,2970,2975,2965,2970,271940
+20220729,0952,2970,2970,2965,2970,433223
+20220729,0953,2970,2970,2965,2970,462662
+20220729,0954,2970,2975,2965,2975,292098
+20220729,0955,2975,2975,2965,2970,217865
+20220729,0956,2970,2975,2970,2975,198784
+20220729,0957,2975,2975,2965,2975,204092
+20220729,0958,2970,2975,2970,2970,53797
+20220729,0959,2970,2975,2970,2975,2034921
+20220729,1000,2975,2980,2975,2975,747354
+20220729,1001,2975,2980,2975,2975,250993
+20220729,1002,2980,2980,2975,2975,335702
+20220729,1003,2975,2980,2975,2980,1538249
+20220729,1004,2980,2985,2975,2980,1630882
+20220729,1005,2980,2985,2975,2980,464786
+20220729,1006,2980,2985,2975,2980,680192
+20220729,1007,2985,2985,2980,2985,199269
+20220729,1008,2985,2990,2980,2985,856025
+20220729,1009,2980,2985,2980,2985,665990
+20220729,1010,2985,2990,2980,2980,916268
+20220729,1011,2980,2985,2980,2980,682887
+20220729,1012,2980,2985,2980,2980,22707
+20220729,1013,2985,2985,2980,2980,77011
+20220729,1014,2985,2985,2980,2980,12408
+20220729,1015,2980,2985,2975,2975,249411
+20220729,1016,2980,2980,2975,2975,339296
+20220729,1017,2980,2980,2975,2975,115442
+20220729,1018,2975,2980,2970,2975,818163
+20220729,1019,2975,2980,2975,2975,993419
+20220729,1020,2975,2980,2975,2975,56529
+20220729,1021,2975,2980,2975,2980,20600
+20220729,1022,2975,2980,2975,2980,98442
+20220729,1023,2975,2980,2975,2975,56394
+20220729,1024,2975,2980,2975,2975,8935
+20220729,1025,2975,2975,2975,2975,54895
+20220729,1026,2980,2980,2975,2980,837627
+20220729,1027,2980,2980,2975,2975,547891
+20220729,1028,2975,2975,2970,2975,770459
+20220729,1029,2970,2975,2970,2970,20789
+20220729,1030,2975,2975,2970,2970,34388
+20220729,1031,2975,2975,2970,2975,1074882
+20220729,1032,2975,2975,2970,2975,224676
+20220729,1033,2975,2980,2975,2980,703710
+20220729,1034,2980,2980,2975,2980,8351
+20220729,1035,2975,2980,2970,2975,743632
+20220729,1036,2975,2975,2970,2975,202626
+20220729,1037,2975,2980,2975,2980,42187
+20220729,1038,2975,2980,2975,2975,12739
+20220729,1039,2975,2975,2970,2970,284283
+20220729,1040,2975,2975,2970,2975,190582
+20220729,1041,2975,2980,2975,2975,461548
+20220729,1042,2975,2975,2970,2975,111269
+20220729,1043,2975,2975,2970,2970,18403
+20220729,1044,2975,2975,2970,2975,32825
+20220729,1045,2975,2975,2970,2970,5103
+20220729,1046,2975,2980,2975,2980,191723
+20220729,1047,2980,2980,2975,2975,51447
+20220729,1048,2980,2985,2975,2985,1023229
+20220729,1049,2980,2990,2980,2990,925971
+20220729,1050,2985,2990,2980,2985,203210
+20220729,1051,2985,2985,2980,2985,10291
+20220729,1052,2985,2985,2980,2980,486859
+20220729,1053,2980,2980,2975,2980,19798
+20220729,1054,2975,2980,2975,2980,86889
+20220729,1055,2980,2980,2970,2975,480895
+20220729,1056,2975,2975,2970,2975,94647
+20220729,1057,2975,2975,2970,2970,763727
+20220729,1058,2970,2975,2970,2975,244798
+20220729,1059,2975,2975,2970,2970,166876
+20220729,1100,2970,2970,2965,2970,397313
+20220729,1101,2970,2970,2965,2970,8910
+20220729,1102,2970,2975,2970,2975,403892
+20220729,1103,2975,2975,2975,2975,10141
+20220729,1104,2970,2975,2970,2975,15938
+20220729,1105,2975,2975,2970,2975,9994
+20220729,1106,2970,2975,2970,2970,2599
+20220729,1107,2975,2975,2970,2975,12695
+20220729,1108,2975,2975,2970,2975,36160
+20220729,1109,2970,2975,2970,2975,481445
+20220729,1110,2975,2980,2975,2975,25493
+20220729,1111,2975,2980,2975,2975,28660
+20220729,1112,2980,2980,2975,2975,32492
+20220729,1113,2975,2980,2975,2980,585
+20220729,1114,2980,2980,2975,2980,32402
+20220729,1115,2975,2980,2975,2980,7126
+20220729,1116,2980,2980,2975,2980,92462
+20220729,1117,2980,2980,2975,2980,535589
+20220729,1118,2980,2985,2980,2980,166737
+20220729,1119,2980,2980,2975,2980,2055
+20220729,1120,2980,2985,2980,2980,125673
+20220729,1121,2980,2985,2975,2980,345460
+20220729,1122,2985,2985,2980,2980,148937
+20220729,1123,2980,2980,2975,2980,782010
+20220729,1124,2980,2985,2980,2980,477385
+20220729,1125,2980,2985,2975,2980,69432
+20220729,1126,2980,2985,2980,2985,176653
+20220729,1127,2985,2985,2980,2985,6692
+20220729,1128,2985,2985,2980,2985,20610
+20220729,1129,2980,2980,2975,2980,335355
+20220729,1130,2980,2980,2975,2980,49220
+20220729,1131,2980,2980,2975,2980,6114
+20220729,1132,2975,2980,2975,2975,288161
+20220729,1133,2980,2985,2975,2980,299901
+20220729,1134,2980,2985,2980,2980,61907
+20220729,1135,2985,2985,2980,2985,3866
+20220729,1136,2980,2985,2980,2985,5738
+20220729,1137,2985,2985,2980,2985,1388
+20220729,1138,2985,2985,2980,2985,7693
+20220729,1139,2985,2985,2980,2980,12946
+20220729,1140,2985,2985,2980,2980,130177
+20220729,1141,2980,2980,2975,2980,353704
+20220729,1142,2980,2985,2975,2980,408096
+20220729,1143,2980,2985,2980,2980,154349
+20220729,1144,2985,2985,2980,2980,106648
+20220729,1145,2985,2985,2980,2980,21616
+20220729,1146,2980,2980,2975,2980,36250
+20220729,1147,2980,2985,2975,2975,7407
+20220729,1148,2980,2985,2975,2980,81095
+20220729,1149,2985,2985,2980,2985,1662
+20220729,1150,2980,2985,2975,2980,164470
+20220729,1151,2980,2985,2980,2980,8179
+20220729,1152,2980,2980,2980,2980,6198
+20220729,1153,2980,2985,2980,2985,600
+20220729,1154,2985,2985,2980,2985,43703
+20220729,1155,2985,2985,2985,2985,13440
+20220729,1156,2985,2985,2985,2985,73714
+20220729,1157,2980,2985,2980,2980,97216
+20220729,1158,2980,2985,2980,2980,5931
+20220729,1159,2980,2985,2980,2980,47845
+20220729,1200,2980,2985,2980,2980,1514
+20220729,1201,2980,2980,2980,2980,9100
+20220729,1202,2985,2985,2980,2980,1132
+20220729,1203,2985,2985,2980,2980,55823
+20220729,1204,2980,2985,2980,2980,124124
+20220729,1205,2980,2985,2980,2980,32111
+20220729,1206,2980,2985,2980,2980,12876
+20220729,1207,2980,2985,2980,2985,5440
+20220729,1208,2985,2985,2980,2980,3760
+20220729,1209,2980,2985,2980,2980,3291
+20220729,1210,2980,2985,2980,2985,6427
+20220729,1211,2980,2985,2980,2985,3568
+20220729,1212,2985,2985,2980,2980,335
+20220729,1213,2980,2985,2980,2980,5139
+20220729,1214,2980,2985,2980,2985,1200
+20220729,1215,2985,2985,2980,2985,40242
+20220729,1216,2980,2985,2980,2980,11264
+20220729,1217,2980,2980,2980,2980,25510
+20220729,1218,2980,2985,2980,2985,5542
+20220729,1219,2980,2985,2980,2985,986
+20220729,1220,2980,2985,2980,2985,12638
+20220729,1221,2985,2985,2980,2985,5172
+20220729,1222,2985,2985,2980,2985,8294
+20220729,1223,2985,2985,2980,2985,5493
+20220729,1224,2980,2985,2980,2980,4917
+20220729,1225,2980,2985,2980,2985,13337
+20220729,1226,2985,2985,2980,2985,37452
+20220729,1227,2985,2985,2980,2980,305717
+20220729,1228,2985,2985,2980,2980,66946
+20220729,1229,2985,2985,2980,2985,4147
+20220729,1230,2985,2990,2980,2985,1368015
+20220729,1231,2985,2995,2985,2990,1200844
+20220729,1232,2995,2995,2990,2995,194076
+20220729,1233,2995,3000,2995,3000,637581
+20220729,1234,2995,3000,2995,3000,194236
+20220729,1235,2995,3000,2990,2995,480689
+20220729,1236,2990,3000,2990,3000,398922
+20220729,1237,3000,3000,2995,3000,522398
+20220729,1238,3000,3000,2995,2995,74443
+20220729,1239,2995,3000,2995,3000,93872
+20220729,1240,2995,3000,2995,3000,56482
+20220729,1241,3000,3000,2995,3000,51656
+20220729,1242,2995,3000,2995,2995,4309
+20220729,1243,3000,3005,2995,3000,593533
+20220729,1244,3000,3005,3000,3000,57499
+20220729,1245,3000,3005,3000,3005,988467
+20220729,1246,3005,3005,3000,3000,430724
+20220729,1247,3000,3005,3000,3005,93216
+20220729,1248,3005,3005,3000,3005,48581
+20220729,1249,3005,3005,3000,3005,30537
+20220729,1250,3005,3005,3000,3005,901798
+20220729,1251,3005,3010,3000,3005,245496
+20220729,1252,3005,3005,3000,3005,16771
+20220729,1253,3000,3010,3000,3010,242662
+20220729,1254,3005,3010,3000,3005,136610
+20220729,1255,3005,3005,3000,3005,176471
+20220729,1256,3000,3005,3000,3005,115244
+20220729,1257,3000,3005,2995,3000,556532
+20220729,1258,3000,3005,2995,3000,109700
+20220729,1259,3005,3005,3000,3005,3416
+20220729,1300,3000,3005,2995,3000,243530
+20220729,1301,3005,3005,3000,3005,5014
+20220729,1302,3000,3000,3000,3000,212111
+20220729,1303,3000,3000,2995,2995,8347
+20220729,1304,3000,3000,2995,2995,14995
+20220729,1305,2995,3000,2995,3000,11235
+20220729,1306,3000,3005,2995,3000,108066
+20220729,1307,3000,3005,3000,3000,178195
+20220729,1308,3000,3000,2995,3000,204245
+20220729,1309,3000,3000,2995,3000,5624
+20220729,1310,2995,3000,2995,3000,35685
+20220729,1311,3000,3000,2995,3000,18360
+20220729,1312,3000,3000,2995,3000,19910
+20220729,1313,3000,3000,2995,3000,50897
+20220729,1314,3000,3000,2995,3000,6200
+20220729,1315,3000,3000,2995,2995,5602
+20220729,1316,2995,3000,2995,3000,30259
+20220729,1317,3000,3000,2995,3000,14108
+20220729,1318,3000,3000,2995,2995,5772
+20220729,1319,2995,3000,2995,2995,25208
+20220729,1320,2995,3000,2995,3000,7859
+20220729,1321,3000,3000,2995,3000,16690
+20220729,1322,3000,3000,2995,2995,55814
+20220729,1323,2995,2995,2990,2995,985840
+20220729,1324,2995,2995,2990,2995,47605
+20220729,1325,2995,2995,2990,2995,22594
+20220729,1326,2995,2995,2990,2995,153666
+20220729,1327,2995,3000,2995,2995,116834
+20220729,1328,3000,3000,2995,2995,20891
+20220729,1329,3000,3005,3000,3005,465606
+20220729,1330,3005,3005,3000,3005,128047
+20220729,1331,3000,3005,3000,3005,11030
+20220729,1332,3005,3005,3005,3005,3792
+20220729,1333,3005,3005,3000,3000,7770
+20220729,1334,3000,3005,3000,3005,154880
+20220729,1335,3005,3005,3000,3005,81553
+20220729,1336,3005,3005,3000,3005,77297
+20220729,1337,3000,3005,3000,3005,79976
+20220729,1338,3005,3005,3000,3005,5427
+20220729,1339,3005,3005,3000,3005,75278
+20220729,1340,3000,3005,3000,3000,21882
+20220729,1341,3000,3005,3000,3000,352626
+20220729,1342,3000,3000,2995,2995,103005
+20220729,1343,3000,3000,2995,2995,73052
+20220729,1344,3000,3005,3000,3005,20246
+20220729,1345,3005,3005,3000,3000,83011
+20220729,1346,3000,3005,2995,3000,53475
+20220729,1347,3000,3005,3000,3005,4070
+20220729,1348,3000,3005,3000,3005,846792
+20220729,1349,3005,3010,3005,3005,265612
+20220729,1350,3010,3010,3005,3005,11541
+20220729,1351,3005,3005,3000,3005,162757
+20220729,1352,3005,3010,3000,3005,26292
+20220729,1353,3005,3010,3005,3005,42011
+20220729,1354,3010,3010,3005,3005,30297
+20220729,1355,3005,3005,3000,3005,5902
+20220729,1356,3005,3005,3000,3000,4680
+20220729,1357,3000,3010,3000,3005,33813
+20220729,1358,3005,3005,3000,3005,71818
+20220729,1359,3005,3005,3000,3000,2378
+20220729,1400,3000,3005,3000,3005,2018
+20220729,1401,3005,3005,3005,3005,2233
+20220729,1402,3005,3005,3000,3005,8278
+20220729,1403,3000,3005,3000,3005,2799
+20220729,1404,3000,3005,3000,3005,122793
+20220729,1405,3005,3005,3000,3005,18282
+20220729,1406,3005,3005,3000,3005,79248
+20220729,1407,3005,3005,3005,3005,54598
+20220729,1408,3000,3005,3000,3000,63632
+20220729,1409,3005,3005,3000,3005,1864
+20220729,1410,3005,3005,3005,3005,117983
+20220729,1411,3005,3010,3005,3005,52588
+20220729,1412,3005,3015,3005,3010,1278877
+20220729,1413,3010,3015,3010,3010,86679
+20220729,1414,3010,3015,3010,3015,16564
+20220729,1415,3015,3015,3010,3015,28674
+20220729,1416,3015,3015,3010,3015,42977
+20220729,1417,3015,3015,3010,3010,246692
+20220729,1418,3015,3015,3005,3010,570290
+20220729,1419,3010,3015,3005,3010,793234
+20220729,1420,3005,3015,3005,3005,378251
+20220729,1421,3005,3010,3005,3005,27118
+20220729,1422,3010,3010,3005,3005,468024
+20220729,1423,3005,3010,3005,3005,65493
+20220729,1424,3010,3010,3000,3005,59687
+20220729,1425,3005,3005,3000,3005,180548
+20220729,1426,3010,3010,3000,3005,191497
+20220729,1427,3005,3005,3000,3000,6718
+20220729,1428,3000,3005,3000,3000,61911
+20220729,1429,3000,3005,3000,3000,1078819
+20220729,1430,3000,3000,3000,3000,211174
+20220729,1431,3000,3005,2995,3000,382824
+20220729,1432,3000,3000,2995,2995,41324
+20220729,1433,3000,3000,2995,3000,31161
+20220729,1434,3000,3000,2995,2995,633153
+20220729,1435,3000,3000,2995,3000,18615
+20220729,1436,3000,3000,2990,2995,1026207
+20220729,1437,2995,2995,2990,2995,550993
+20220729,1438,2995,2995,2990,2995,72264
+20220729,1439,2995,2995,2990,2995,36865
+20220729,1440,2995,3000,2990,2995,136143
+20220729,1441,3000,3000,2995,3000,41164
+20220729,1442,3000,3000,2995,3000,324609
+20220729,1443,2995,3000,2995,2995,32252
+20220729,1444,3000,3000,2995,3000,103326
+20220729,1445,3000,3000,2995,2995,54548
+20220729,1446,2995,3000,2995,3000,2714
+20220729,1447,2995,3000,2995,2995,77222
+20220729,1448,2995,2995,2990,2995,588192
+20220729,1449,2995,2995,2990,2990,16170
+20220729,1450,2995,2995,2990,2995,1010288
+20220729,1451,2995,3000,2995,2995,87740
+20220729,1452,2995,3000,2995,3000,75162
+20220729,1453,2995,3000,2995,2995,18008
+20220729,1454,2995,3000,2995,3000,6925
+20220729,1455,3000,3000,3000,3000,1222
+20220729,1456,3000,3000,2990,2995,599871
+20220729,1457,2995,3000,2990,2995,230178
+20220729,1458,2995,3000,2995,3000,134786
+20220729,1459,3000,3000,2995,2995,208762
+20220729,1500,2995,3000,2995,2995,215591
+20220729,1501,2995,3000,2990,3000,41821
+20220729,1502,3000,3000,2995,3000,4500
+20220729,1503,2995,3000,2990,2995,192637
+20220729,1504,2995,2995,2990,2995,65469
+20220729,1505,2995,2995,2990,2995,44999
+20220729,1506,2990,2995,2990,2995,15187
+20220729,1507,2990,2995,2990,2995,422337
+20220729,1508,2990,2995,2990,2990,56221
+20220729,1509,2995,2995,2990,2995,10794
+20220729,1510,2995,2995,2990,2995,168698
+20220729,1511,2995,2995,2990,2995,13870
+20220729,1512,2995,2995,2990,2990,69571
+20220729,1513,2995,2995,2990,2995,42762
+20220729,1514,2995,3000,2990,3000,510772
+20220729,1515,2995,3000,2990,3000,181550
+20220729,1516,2995,3000,2995,3000,488413
+20220729,1517,2995,3000,2995,3000,44694
+20220729,1518,2995,3000,2995,3000,13153
+20220729,1519,2995,3000,2995,3000,69249
+20220729,1520,3000,3000,2995,3000,43241
+20220729,1530,2995,2995,2995,2995,1789069