init

hts/HTS_122630.py

@@ -653,7 +653,7 @@ if __name__ == "__main__":
     stock_codes = ["122630"]
     given_day = datetime.today().strftime('%Y%m%d')
 
-    #hts.writeStockData(stock_codes, "20211018")
+    #hts.writeStockData(stock_codes, "20211020")
     hts.buyRealTime(stock_codes[0], given_day)
 
     print ("done...")

hts/HTS_252670.py

@@ -653,7 +653,7 @@ if __name__ == "__main__":
     stock_codes = ["252670"]
     given_day = datetime.today().strftime('%Y%m%d')
 
-    #hts.writeStockData(stock_codes, "20211018")
+    #hts.writeStockData(stock_codes, "20211020")
     hts.buyRealTime(stock_codes[0], given_day)
 
     print ("done...")

hts/data/122630_20211020.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211020,0901,23950,24035,23935,24020,324448
+20211020,0902,24020,24055,23995,24040,237547
+20211020,0903,24045,24070,24015,24025,255156
+20211020,0904,24030,24075,24030,24055,178151
+20211020,0905,24055,24090,24005,24020,128063
+20211020,0906,24020,24035,23985,24020,128448
+20211020,0907,24015,24020,23935,23940,132710
+20211020,0908,23945,23975,23935,23975,84217
+20211020,0909,23975,23975,23930,23950,62015
+20211020,0910,23940,23960,23925,23950,42401
+20211020,0911,23955,23955,23870,23875,124644
+20211020,0912,23870,23880,23835,23840,199753
+20211020,0913,23840,23865,23810,23835,105646
+20211020,0914,23830,23855,23830,23845,101704
+20211020,0915,23845,23875,23840,23870,109813
+20211020,0916,23875,23880,23845,23880,99449
+20211020,0917,23880,23905,23860,23905,91534
+20211020,0918,23900,23905,23870,23895,46832
+20211020,0919,23890,23910,23880,23880,94684
+20211020,0920,23890,23905,23865,23905,73787
+20211020,0921,23900,23900,23845,23875,67702
+20211020,0922,23880,23880,23855,23865,11897
+20211020,0923,23870,23925,23865,23925,73560
+20211020,0924,23925,23955,23920,23935,95868
+20211020,0925,23935,23955,23885,23890,61184
+20211020,0926,23895,23955,23890,23945,55065
+20211020,0927,23940,23975,23930,23965,80973
+20211020,0928,23970,24015,23965,24005,222269
+20211020,0929,24005,24015,23975,23975,189999
+20211020,0930,23975,23975,23940,23950,120899
+20211020,0931,23945,23970,23915,23945,99272
+20211020,0932,23950,23950,23915,23945,58418
+20211020,0933,23945,23980,23935,23945,66073
+20211020,0934,23945,23970,23930,23950,22416
+20211020,0935,23950,23955,23935,23945,33776
+20211020,0936,23940,23970,23930,23945,38449
+20211020,0937,23945,23970,23930,23950,13130
+20211020,0938,23950,23980,23950,23975,19441
+20211020,0939,23970,23975,23950,23955,25683
+20211020,0940,23960,23980,23960,23975,11257
+20211020,0941,23975,23990,23950,23955,59198
+20211020,0942,23955,23960,23935,23940,39945
+20211020,0943,23940,23945,23905,23940,86569
+20211020,0944,23940,23950,23930,23940,26947
+20211020,0945,23940,23965,23930,23960,51798
+20211020,0946,23960,23985,23955,23970,67123
+20211020,0947,23970,23995,23965,23990,59608
+20211020,0948,23990,23995,23965,23965,50288
+20211020,0949,23965,23965,23935,23935,31967
+20211020,0950,23935,23945,23925,23935,66421
+20211020,0951,23935,23935,23885,23895,134261
+20211020,0952,23895,23910,23885,23905,66737
+20211020,0953,23905,23910,23885,23890,58352
+20211020,0954,23895,23900,23880,23895,28249
+20211020,0955,23895,23915,23895,23910,39856
+20211020,0956,23905,23905,23885,23895,56401
+20211020,0957,23895,23895,23855,23875,91827
+20211020,0958,23870,23905,23865,23900,34154
+20211020,0959,23900,23905,23890,23895,13702
+20211020,1000,23895,23900,23875,23875,22634
+20211020,1001,23870,23875,23855,23875,59875
+20211020,1002,23870,23875,23860,23860,47979
+20211020,1003,23860,23885,23855,23865,49019
+20211020,1004,23865,23865,23845,23865,45853
+20211020,1005,23860,23870,23855,23870,46283
+20211020,1006,23860,23885,23855,23870,50296
+20211020,1007,23865,23880,23845,23870,38743
+20211020,1008,23875,23900,23870,23895,136386
+20211020,1009,23895,23900,23860,23875,40007
+20211020,1010,23875,23895,23875,23890,14135
+20211020,1011,23885,23905,23875,23900,30328
+20211020,1012,23900,23910,23885,23900,34642
+20211020,1013,23900,23905,23870,23875,11766
+20211020,1014,23875,23885,23865,23870,13704
+20211020,1015,23865,23875,23860,23860,24199
+20211020,1016,23860,23875,23855,23860,27507
+20211020,1017,23865,23880,23860,23870,15235
+20211020,1018,23875,23880,23865,23865,26892
+20211020,1019,23865,23875,23865,23870,10697
+20211020,1020,23865,23885,23860,23880,38776
+20211020,1021,23880,23890,23865,23890,12482
+20211020,1022,23885,23890,23875,23880,17519
+20211020,1023,23875,23900,23875,23890,30234
+20211020,1024,23890,23895,23885,23895,22713
+20211020,1025,23895,23915,23890,23910,29655
+20211020,1026,23905,23910,23890,23890,20941
+20211020,1027,23890,23890,23860,23865,80631
+20211020,1028,23865,23870,23855,23865,20028
+20211020,1029,23860,23865,23845,23860,60610
+20211020,1030,23860,23865,23855,23860,7030
+20211020,1031,23860,23865,23835,23845,103914
+20211020,1032,23850,23865,23840,23855,13960
+20211020,1033,23860,23860,23840,23855,8300
+20211020,1034,23850,23870,23850,23850,14939
+20211020,1035,23845,23875,23845,23865,61976
+20211020,1036,23865,23870,23855,23855,56628
+20211020,1037,23855,23860,23825,23825,240855
+20211020,1038,23820,23830,23815,23820,70457
+20211020,1039,23820,23835,23810,23835,63461
+20211020,1040,23830,23830,23815,23825,10427
+20211020,1041,23830,23830,23770,23780,245409
+20211020,1042,23780,23785,23750,23750,64727
+20211020,1043,23750,23760,23740,23755,38065
+20211020,1044,23755,23755,23725,23735,85341
+20211020,1045,23730,23740,23700,23705,93898
+20211020,1046,23705,23715,23695,23695,101266
+20211020,1047,23700,23700,23660,23660,86315
+20211020,1048,23665,23665,23615,23630,149951
+20211020,1049,23630,23650,23620,23640,262061
+20211020,1050,23645,23660,23630,23650,26709
+20211020,1051,23655,23665,23645,23660,131729
+20211020,1052,23660,23675,23655,23670,43850
+20211020,1053,23670,23680,23655,23680,35238
+20211020,1054,23675,23685,23670,23680,36522
+20211020,1055,23680,23685,23660,23670,19612
+20211020,1056,23665,23700,23660,23695,175965
+20211020,1057,23695,23700,23685,23695,19979
+20211020,1058,23700,23720,23695,23700,50405
+20211020,1059,23700,23705,23690,23690,41170
+20211020,1100,23690,23720,23685,23720,30783
+20211020,1101,23715,23725,23705,23725,32102
+20211020,1102,23725,23725,23700,23700,42682
+20211020,1103,23705,23710,23695,23710,23563
+20211020,1104,23700,23725,23700,23710,19461
+20211020,1105,23710,23730,23705,23710,26588
+20211020,1106,23710,23715,23695,23710,40728
+20211020,1107,23715,23715,23695,23705,17514
+20211020,1108,23700,23725,23700,23715,42934
+20211020,1109,23720,23720,23700,23705,19928
+20211020,1110,23705,23705,23695,23700,28831
+20211020,1111,23695,23705,23690,23700,10050
+20211020,1112,23705,23730,23705,23725,47667
+20211020,1113,23730,23750,23725,23745,56334
+20211020,1114,23745,23755,23725,23725,57854
+20211020,1115,23730,23730,23700,23705,29410
+20211020,1116,23710,23710,23695,23700,49814
+20211020,1117,23700,23705,23690,23690,29492
+20211020,1118,23695,23710,23695,23710,15975
+20211020,1119,23715,23725,23715,23725,49661
+20211020,1120,23730,23745,23725,23745,83627
+20211020,1121,23745,23750,23730,23740,7222
+20211020,1122,23745,23745,23725,23730,12222
+20211020,1123,23730,23745,23725,23735,9866
+20211020,1124,23735,23735,23720,23725,10509
+20211020,1125,23725,23730,23715,23725,7390
+20211020,1126,23725,23725,23700,23700,14961
+20211020,1127,23700,23715,23700,23715,18314
+20211020,1128,23720,23730,23715,23730,16739
+20211020,1129,23725,23745,23725,23745,37999
+20211020,1130,23745,23750,23730,23735,45969
+20211020,1131,23735,23735,23720,23725,9141
+20211020,1132,23715,23735,23715,23730,3044
+20211020,1133,23730,23735,23725,23725,3110
+20211020,1134,23720,23735,23720,23720,9102
+20211020,1135,23720,23735,23720,23725,5919
+20211020,1136,23720,23730,23710,23730,39716
+20211020,1137,23730,23740,23725,23740,14694
+20211020,1138,23740,23760,23740,23760,50601
+20211020,1139,23760,23760,23750,23755,23078
+20211020,1140,23755,23760,23750,23755,11168
+20211020,1141,23750,23750,23730,23730,16329
+20211020,1142,23735,23735,23720,23730,13686
+20211020,1143,23735,23745,23735,23735,15262
+20211020,1144,23740,23755,23730,23750,22507
+20211020,1145,23755,23755,23735,23740,12070
+20211020,1146,23740,23750,23735,23750,10348
+20211020,1147,23750,23760,23745,23755,10955
+20211020,1148,23755,23770,23750,23755,25308
+20211020,1149,23760,23765,23750,23750,16123
+20211020,1150,23750,23760,23745,23750,12114
+20211020,1151,23750,23755,23745,23745,4967
+20211020,1152,23755,23755,23750,23755,7859
+20211020,1153,23755,23755,23745,23745,30838
+20211020,1154,23745,23765,23740,23755,25954
+20211020,1155,23760,23780,23760,23780,35049
+20211020,1156,23775,23780,23765,23770,4903
+20211020,1157,23765,23770,23750,23760,36541
+20211020,1158,23760,23770,23755,23760,5769
+20211020,1159,23760,23770,23755,23765,6157
+20211020,1200,23765,23770,23760,23765,4246
+20211020,1201,23765,23780,23760,23775,22082
+20211020,1202,23775,23780,23750,23750,34874
+20211020,1203,23750,23760,23745,23760,34509
+20211020,1204,23755,23755,23745,23750,9211
+20211020,1205,23750,23755,23750,23750,4792
+20211020,1206,23755,23775,23755,23770,31835
+20211020,1207,23770,23770,23755,23760,8364
+20211020,1208,23760,23760,23745,23750,8549
+20211020,1209,23750,23760,23750,23760,19947
+20211020,1210,23760,23760,23755,23755,2575
+20211020,1211,23760,23760,23760,23760,1460
+20211020,1212,23760,23770,23755,23765,7115
+20211020,1213,23765,23765,23750,23750,16586
+20211020,1214,23750,23750,23725,23730,38711
+20211020,1215,23735,23735,23720,23725,13641
+20211020,1216,23725,23735,23720,23735,13553
+20211020,1217,23735,23750,23735,23740,28337
+20211020,1218,23740,23745,23735,23735,725
+20211020,1219,23735,23740,23720,23725,8546
+20211020,1220,23725,23725,23720,23720,27267
+20211020,1221,23720,23750,23715,23750,41751
+20211020,1222,23755,23755,23740,23740,12170
+20211020,1223,23745,23760,23745,23755,4950
+20211020,1224,23755,23765,23755,23760,9861
+20211020,1225,23760,23765,23755,23765,1077
+20211020,1226,23765,23770,23760,23770,7135
+20211020,1227,23770,23785,23765,23785,49550
+20211020,1228,23785,23800,23785,23795,40976
+20211020,1229,23790,23795,23785,23790,10741
+20211020,1230,23790,23795,23790,23790,14153
+20211020,1231,23790,23790,23780,23785,15848
+20211020,1232,23775,23790,23775,23790,15337
+20211020,1233,23785,23805,23785,23795,39610
+20211020,1234,23800,23800,23790,23795,5964
+20211020,1235,23795,23800,23790,23790,6555
+20211020,1236,23790,23790,23780,23790,2005
+20211020,1237,23785,23790,23770,23775,13518
+20211020,1238,23780,23785,23770,23780,6070
+20211020,1239,23780,23780,23770,23770,15978
+20211020,1240,23765,23775,23760,23770,18491
+20211020,1241,23765,23770,23760,23765,15707
+20211020,1242,23765,23775,23765,23770,2977
+20211020,1243,23775,23780,23770,23780,36713
+20211020,1244,23775,23780,23765,23765,27056
+20211020,1245,23770,23770,23755,23760,13547
+20211020,1246,23760,23770,23750,23770,26379
+20211020,1247,23765,23775,23760,23760,11763
+20211020,1248,23755,23755,23745,23745,28149
+20211020,1249,23740,23750,23740,23740,16256
+20211020,1250,23740,23745,23730,23735,9828
+20211020,1251,23735,23735,23730,23730,20577
+20211020,1252,23725,23740,23725,23730,13656
+20211020,1253,23730,23745,23730,23740,40713
+20211020,1254,23750,23750,23740,23745,11343
+20211020,1255,23745,23745,23725,23725,23266
+20211020,1256,23725,23735,23725,23730,8766
+20211020,1257,23740,23750,23735,23745,5303
+20211020,1258,23745,23760,23740,23755,16216
+20211020,1259,23750,23765,23750,23760,23375
+20211020,1300,23760,23760,23755,23755,8477
+20211020,1301,23755,23765,23750,23755,4063
+20211020,1302,23750,23755,23750,23755,25723
+20211020,1303,23755,23760,23750,23760,1158
+20211020,1304,23755,23760,23755,23760,1122
+20211020,1305,23755,23760,23750,23755,23391
+20211020,1306,23755,23760,23755,23755,1387
+20211020,1307,23755,23765,23750,23760,10683
+20211020,1308,23765,23765,23755,23760,4570
+20211020,1309,23755,23760,23755,23760,13567
+20211020,1310,23760,23765,23750,23755,2016
+20211020,1311,23760,23765,23755,23765,10719
+20211020,1312,23760,23760,23755,23760,8321
+20211020,1313,23760,23765,23760,23765,2
+20211020,1314,23760,23775,23760,23775,17456
+20211020,1315,23770,23780,23770,23780,11807
+20211020,1316,23775,23775,23760,23760,7697
+20211020,1317,23760,23765,23760,23765,1122
+20211020,1318,23760,23765,23755,23765,2699
+20211020,1319,23755,23765,23755,23765,2506
+20211020,1320,23765,23780,23765,23775,13566
+20211020,1321,23775,23780,23765,23770,13156
+20211020,1322,23770,23770,23755,23760,13243
+20211020,1323,23755,23765,23755,23755,21533
+20211020,1324,23755,23760,23745,23750,27791
+20211020,1325,23750,23750,23730,23740,37259
+20211020,1326,23740,23750,23740,23745,10306
+20211020,1327,23745,23750,23745,23750,265
+20211020,1328,23745,23750,23740,23740,2957
+20211020,1329,23745,23750,23740,23740,8004
+20211020,1330,23735,23740,23705,23715,51187
+20211020,1331,23715,23720,23705,23715,53483
+20211020,1332,23720,23735,23715,23730,22445
+20211020,1333,23735,23735,23725,23730,42565
+20211020,1334,23735,23740,23730,23735,2327
+20211020,1335,23730,23740,23725,23730,14655
+20211020,1336,23735,23735,23725,23725,12262
+20211020,1337,23725,23725,23705,23715,22279
+20211020,1338,23720,23735,23720,23730,16287
+20211020,1339,23730,23745,23730,23740,23285
+20211020,1340,23740,23745,23740,23740,7961
+20211020,1341,23745,23745,23730,23730,16693
+20211020,1342,23730,23735,23725,23730,22539
+20211020,1343,23730,23755,23730,23750,91695
+20211020,1344,23745,23750,23735,23740,14438
+20211020,1345,23735,23740,23725,23730,17222
+20211020,1346,23735,23735,23730,23735,14699
+20211020,1347,23730,23730,23720,23720,11646
+20211020,1348,23720,23725,23715,23720,25443
+20211020,1349,23725,23725,23715,23720,12085
+20211020,1350,23715,23725,23715,23725,14216
+20211020,1351,23720,23735,23720,23720,17531
+20211020,1352,23730,23735,23725,23735,61645
+20211020,1353,23730,23740,23730,23740,30682
+20211020,1354,23735,23740,23730,23730,5004
+20211020,1355,23730,23730,23715,23715,5204
+20211020,1356,23715,23725,23715,23720,7903
+20211020,1357,23720,23720,23710,23710,17479
+20211020,1358,23710,23720,23700,23705,30135
+20211020,1359,23705,23705,23675,23680,54701
+20211020,1400,23680,23690,23675,23690,42759
+20211020,1401,23695,23705,23680,23695,34548
+20211020,1402,23700,23700,23690,23700,27245
+20211020,1403,23700,23710,23700,23700,45840
+20211020,1404,23700,23720,23700,23710,10223
+20211020,1405,23710,23715,23700,23705,7197
+20211020,1406,23705,23725,23700,23720,33128
+20211020,1407,23725,23725,23715,23715,6234
+20211020,1408,23720,23720,23705,23710,10245
+20211020,1409,23710,23720,23705,23710,19403
+20211020,1410,23710,23715,23700,23705,27944
+20211020,1411,23705,23715,23700,23705,12345
+20211020,1412,23700,23705,23690,23690,37725
+20211020,1413,23690,23695,23680,23690,19899
+20211020,1414,23690,23700,23685,23685,9869
+20211020,1415,23680,23700,23680,23695,21894
+20211020,1416,23695,23705,23690,23700,23445
+20211020,1417,23700,23710,23700,23700,71844
+20211020,1418,23700,23710,23685,23690,13651
+20211020,1419,23685,23690,23670,23675,54356
+20211020,1420,23670,23675,23655,23665,40624
+20211020,1421,23665,23665,23660,23660,6060
+20211020,1422,23665,23665,23655,23660,10017
+20211020,1423,23655,23670,23645,23660,74570
+20211020,1424,23670,23670,23650,23655,14395
+20211020,1425,23650,23650,23630,23640,50917
+20211020,1426,23640,23665,23635,23660,50084
+20211020,1427,23655,23660,23645,23645,7480
+20211020,1428,23650,23655,23635,23640,20560
+20211020,1429,23645,23650,23625,23625,32806
+20211020,1430,23625,23635,23620,23630,28190
+20211020,1431,23635,23655,23635,23635,20753
+20211020,1432,23635,23640,23630,23630,31250
+20211020,1433,23630,23640,23625,23625,25565
+20211020,1434,23630,23650,23625,23645,16374
+20211020,1435,23645,23645,23625,23625,7256
+20211020,1436,23625,23630,23615,23615,27016
+20211020,1437,23620,23625,23610,23620,21692
+20211020,1438,23620,23630,23610,23630,43042
+20211020,1439,23635,23650,23630,23650,50836
+20211020,1440,23645,23650,23630,23640,18727
+20211020,1441,23635,23640,23630,23630,34450
+20211020,1442,23640,23645,23635,23645,6230
+20211020,1443,23640,23645,23620,23625,12517
+20211020,1444,23625,23630,23620,23630,7710
+20211020,1445,23630,23635,23625,23625,7171
+20211020,1446,23625,23625,23600,23600,41557
+20211020,1447,23600,23615,23600,23610,18895
+20211020,1448,23610,23615,23600,23600,14541
+20211020,1449,23600,23605,23590,23595,123470
+20211020,1450,23595,23595,23580,23580,53739
+20211020,1451,23580,23590,23575,23575,41342
+20211020,1452,23580,23600,23575,23590,53218
+20211020,1453,23590,23600,23585,23595,16658
+20211020,1454,23595,23605,23590,23595,22433
+20211020,1455,23595,23600,23595,23600,11617
+20211020,1456,23600,23610,23595,23610,13137
+20211020,1457,23610,23630,23610,23625,89778
+20211020,1458,23625,23625,23615,23625,13913
+20211020,1459,23625,23625,23610,23610,11750
+20211020,1500,23610,23615,23605,23605,19558
+20211020,1501,23605,23610,23585,23595,61268
+20211020,1502,23590,23600,23590,23600,14708
+20211020,1503,23600,23605,23595,23600,4009
+20211020,1504,23605,23610,23590,23600,18574
+20211020,1505,23600,23615,23595,23610,14848
+20211020,1506,23610,23615,23605,23610,29488
+20211020,1507,23610,23625,23605,23620,25298
+20211020,1508,23620,23620,23615,23615,6680
+20211020,1509,23615,23625,23615,23620,8010
+20211020,1510,23620,23620,23610,23615,21017
+20211020,1511,23615,23615,23610,23610,5238
+20211020,1512,23615,23635,23610,23620,62984
+20211020,1513,23620,23620,23605,23610,14079
+20211020,1514,23610,23610,23605,23610,12545
+20211020,1515,23610,23620,23610,23615,6729
+20211020,1516,23610,23620,23610,23610,8124
+20211020,1517,23615,23625,23615,23620,39989
+20211020,1518,23620,23630,23615,23625,32741
+20211020,1519,23615,23625,23615,23625,9955
+20211020,1520,23620,23625,23610,23610,22701
+20211020,1530,23570,23570,23570,23570,145464

hts/data/122630_20211021.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211021,0901,23565,23570,23460,23490,319306
+20211021,0902,23495,23545,23430,23540,190990
+20211021,0903,23540,23600,23510,23595,130587
+20211021,0904,23600,23605,23550,23590,87942
+20211021,0905,23580,23635,23575,23630,73816
+20211021,0906,23630,23660,23625,23660,127843
+20211021,0907,23655,23700,23640,23700,115465
+20211021,0908,23700,23705,23665,23680,93055
+20211021,0909,23675,23690,23660,23660,42674
+20211021,0910,23660,23695,23655,23695,65658
+20211021,0911,23695,23735,23690,23695,87377
+20211021,0912,23695,23700,23675,23680,66796
+20211021,0913,23680,23695,23665,23670,34872
+20211021,0914,23665,23670,23640,23665,48898
+20211021,0915,23660,23660,23625,23625,63793
+20211021,0916,23635,23660,23615,23655,86133
+20211021,0917,23655,23655,23625,23640,22394
+20211021,0918,23640,23645,23605,23605,52556
+20211021,0919,23610,23615,23575,23610,45390
+20211021,0920,23615,23650,23600,23645,22911
+20211021,0921,23645,23660,23625,23630,58492
+20211021,0922,23625,23655,23620,23655,57817
+20211021,0923,23660,23665,23640,23645,28976
+20211021,0924,23645,23675,23620,23670,39768
+20211021,0925,23670,23685,23665,23680,41792
+20211021,0926,23680,23680,23655,23660,49281
+20211021,0927,23660,23660,23625,23635,37376
+20211021,0928,23635,23670,23635,23665,30959
+20211021,0929,23665,23685,23640,23685,42593
+20211021,0930,23680,23680,23640,23645,24936
+20211021,0931,23645,23660,23625,23640,17650
+20211021,0932,23640,23645,23595,23595,78894
+20211021,0933,23595,23600,23570,23580,49983
+20211021,0934,23585,23610,23580,23600,23789
+20211021,0935,23600,23640,23595,23615,61281
+20211021,0936,23620,23645,23615,23640,21094
+20211021,0937,23645,23675,23640,23670,84706
+20211021,0938,23670,23670,23650,23660,20119
+20211021,0939,23655,23690,23655,23675,74295
+20211021,0940,23680,23685,23660,23665,17226
+20211021,0941,23665,23665,23635,23635,28654
+20211021,0942,23635,23640,23605,23615,31228
+20211021,0943,23615,23620,23595,23620,72818
+20211021,0944,23615,23615,23565,23565,113892
+20211021,0945,23565,23590,23565,23580,36719
+20211021,0946,23580,23580,23535,23540,117830
+20211021,0947,23540,23555,23535,23540,59450
+20211021,0948,23540,23540,23505,23515,98908
+20211021,0949,23510,23540,23505,23540,40809
+20211021,0950,23540,23580,23535,23560,63004
+20211021,0951,23555,23565,23535,23560,19166
+20211021,0952,23560,23580,23555,23560,16317
+20211021,0953,23550,23550,23530,23535,25501
+20211021,0954,23540,23555,23530,23535,29977
+20211021,0955,23540,23540,23510,23520,29435
+20211021,0956,23520,23540,23490,23530,63932
+20211021,0957,23535,23555,23525,23545,30241
+20211021,0958,23545,23570,23545,23565,38587
+20211021,0959,23560,23580,23555,23560,27987
+20211021,1000,23565,23575,23555,23570,22547
+20211021,1001,23565,23585,23555,23580,36617
+20211021,1002,23585,23595,23570,23570,23226
+20211021,1003,23575,23580,23550,23560,28238
+20211021,1004,23560,23590,23560,23585,46613
+20211021,1005,23585,23595,23585,23590,37394
+20211021,1006,23595,23615,23575,23605,33017
+20211021,1007,23600,23610,23570,23580,16281
+20211021,1008,23585,23595,23565,23575,16319
+20211021,1009,23575,23575,23550,23560,26347
+20211021,1010,23555,23570,23555,23565,34249
+20211021,1011,23565,23585,23565,23585,10173
+20211021,1012,23580,23600,23580,23590,38861
+20211021,1013,23590,23605,23580,23605,25460
+20211021,1014,23605,23625,23605,23610,42233
+20211021,1015,23610,23620,23600,23605,22676
+20211021,1016,23595,23600,23580,23590,53779
+20211021,1017,23595,23610,23585,23590,20160
+20211021,1018,23590,23590,23570,23575,41285
+20211021,1019,23585,23585,23555,23560,29775
+20211021,1020,23560,23565,23550,23565,27805
+20211021,1021,23565,23565,23555,23560,11155
+20211021,1022,23555,23575,23550,23575,41842
+20211021,1023,23575,23600,23575,23585,27370
+20211021,1024,23585,23590,23575,23585,25213
+20211021,1025,23580,23590,23570,23575,13511
+20211021,1026,23575,23580,23565,23575,3788
+20211021,1027,23580,23585,23570,23580,9771
+20211021,1028,23580,23580,23550,23555,41112
+20211021,1029,23555,23555,23530,23535,37304
+20211021,1030,23545,23550,23530,23530,28808
+20211021,1031,23535,23555,23515,23550,30493
+20211021,1032,23545,23575,23545,23565,65588
+20211021,1033,23570,23585,23570,23580,52699
+20211021,1034,23580,23590,23575,23585,44598
+20211021,1035,23585,23600,23575,23600,38663
+20211021,1036,23600,23640,23600,23630,66640
+20211021,1037,23630,23660,23630,23655,77946
+20211021,1038,23660,23690,23655,23685,114846
+20211021,1039,23680,23705,23675,23685,73859
+20211021,1040,23685,23690,23680,23685,42946
+20211021,1041,23690,23705,23690,23700,40482
+20211021,1042,23695,23695,23680,23680,23163
+20211021,1043,23685,23695,23680,23685,22166
+20211021,1044,23685,23685,23665,23665,16237
+20211021,1045,23665,23670,23645,23655,35601
+20211021,1046,23650,23665,23640,23655,24893
+20211021,1047,23660,23670,23655,23660,42604
+20211021,1048,23660,23670,23650,23665,21473
+20211021,1049,23670,23675,23655,23670,53280
+20211021,1050,23670,23700,23670,23695,48029
+20211021,1051,23695,23705,23690,23700,45677
+20211021,1052,23700,23705,23680,23695,17281
+20211021,1053,23700,23750,23695,23750,129737
+20211021,1054,23745,23755,23740,23745,35682
+20211021,1055,23750,23755,23725,23735,31882
+20211021,1056,23735,23745,23725,23740,40814
+20211021,1057,23735,23735,23720,23720,18847
+20211021,1058,23720,23720,23705,23715,24214
+20211021,1059,23715,23720,23705,23705,7624
+20211021,1100,23705,23705,23690,23705,34253
+20211021,1101,23700,23720,23695,23710,23361
+20211021,1102,23710,23730,23705,23725,20534
+20211021,1103,23725,23745,23725,23745,32158
+20211021,1104,23740,23740,23720,23725,13048
+20211021,1105,23725,23725,23710,23710,10443
+20211021,1106,23715,23725,23710,23715,18470
+20211021,1107,23720,23720,23705,23705,24522
+20211021,1108,23705,23720,23705,23710,24068
+20211021,1109,23715,23715,23700,23715,17634
+20211021,1110,23715,23725,23705,23705,17323
+20211021,1111,23710,23720,23705,23715,14260
+20211021,1112,23715,23730,23715,23730,3899
+20211021,1113,23730,23735,23715,23715,28361
+20211021,1114,23720,23735,23720,23735,15932
+20211021,1115,23740,23740,23725,23735,7367
+20211021,1116,23740,23745,23725,23725,28283
+20211021,1117,23730,23765,23720,23765,88427
+20211021,1118,23760,23775,23755,23765,51584
+20211021,1119,23760,23760,23735,23740,37707
+20211021,1120,23740,23740,23725,23725,13531
+20211021,1121,23725,23730,23715,23715,28467
+20211021,1122,23715,23730,23715,23730,16854
+20211021,1123,23730,23730,23715,23725,5525
+20211021,1124,23725,23735,23720,23725,21586
+20211021,1125,23725,23735,23720,23735,12852
+20211021,1126,23735,23735,23725,23725,3579
+20211021,1127,23725,23730,23715,23720,27789
+20211021,1128,23720,23735,23720,23735,24133
+20211021,1129,23730,23750,23730,23745,16428
+20211021,1130,23745,23745,23725,23730,7295
+20211021,1131,23725,23745,23725,23735,10489
+20211021,1132,23735,23735,23730,23730,2915
+20211021,1133,23735,23740,23735,23735,24331
+20211021,1134,23735,23755,23730,23750,16905
+20211021,1135,23745,23760,23740,23745,29317
+20211021,1136,23745,23760,23740,23760,23759
+20211021,1137,23755,23765,23755,23755,16923
+20211021,1138,23760,23765,23755,23755,9034
+20211021,1139,23760,23760,23750,23755,10161
+20211021,1140,23760,23775,23760,23760,39548
+20211021,1141,23760,23770,23760,23760,29121
+20211021,1142,23765,23765,23750,23750,27005
+20211021,1143,23755,23755,23750,23755,5892
+20211021,1144,23755,23765,23750,23755,9803
+20211021,1145,23750,23750,23740,23745,22596
+20211021,1146,23745,23755,23745,23750,17257
+20211021,1147,23745,23765,23745,23760,7853
+20211021,1148,23760,23760,23745,23745,22748
+20211021,1149,23745,23745,23730,23735,30020
+20211021,1150,23735,23740,23725,23735,15504
+20211021,1151,23740,23740,23725,23730,47279
+20211021,1152,23730,23735,23720,23730,57061
+20211021,1153,23720,23730,23715,23725,1541
+20211021,1154,23730,23730,23715,23720,4062
+20211021,1155,23720,23730,23715,23725,15655
+20211021,1156,23730,23735,23725,23735,16273
+20211021,1157,23740,23745,23730,23740,18440
+20211021,1158,23745,23745,23730,23730,481
+20211021,1159,23730,23735,23725,23730,5802
+20211021,1200,23730,23730,23725,23725,1010
+20211021,1201,23730,23730,23715,23730,18167
+20211021,1202,23730,23745,23725,23745,10555
+20211021,1203,23745,23750,23735,23740,7122
+20211021,1204,23745,23745,23725,23730,22420
+20211021,1205,23735,23735,23720,23725,6753
+20211021,1206,23725,23730,23720,23725,7341
+20211021,1207,23720,23730,23720,23730,8762
+20211021,1208,23730,23730,23725,23730,1022
+20211021,1209,23725,23730,23715,23715,7674
+20211021,1210,23715,23715,23705,23715,6166
+20211021,1211,23720,23720,23705,23715,14402
+20211021,1212,23715,23715,23710,23715,10738
+20211021,1213,23715,23715,23700,23700,42033
+20211021,1214,23695,23710,23695,23710,59043
+20211021,1215,23705,23715,23705,23710,5438
+20211021,1216,23710,23725,23710,23725,14619
+20211021,1217,23720,23720,23710,23715,1193
+20211021,1218,23715,23715,23710,23710,1235
+20211021,1219,23710,23715,23690,23690,16801
+20211021,1220,23690,23690,23650,23655,85657
+20211021,1221,23660,23660,23645,23650,99118
+20211021,1222,23645,23670,23645,23665,54395
+20211021,1223,23660,23665,23635,23645,70757
+20211021,1224,23640,23650,23635,23635,32999
+20211021,1225,23630,23640,23625,23640,52693
+20211021,1226,23635,23650,23630,23650,38353
+20211021,1227,23650,23665,23650,23665,47977
+20211021,1228,23660,23665,23650,23655,6821
+20211021,1229,23650,23675,23650,23675,6207
+20211021,1230,23675,23685,23670,23675,13954
+20211021,1231,23675,23685,23670,23685,5896
+20211021,1232,23685,23695,23680,23695,17702
+20211021,1233,23695,23705,23695,23695,22119
+20211021,1234,23695,23700,23695,23695,6400
+20211021,1235,23700,23700,23690,23690,3971
+20211021,1236,23690,23695,23685,23695,5424
+20211021,1237,23690,23705,23690,23705,14650
+20211021,1238,23700,23700,23695,23695,21141
+20211021,1239,23695,23695,23685,23695,1789
+20211021,1240,23695,23700,23695,23700,8979
+20211021,1241,23700,23705,23695,23700,10244
+20211021,1242,23695,23695,23685,23685,1363
+20211021,1243,23685,23690,23680,23685,5060
+20211021,1244,23680,23695,23675,23695,22883
+20211021,1245,23695,23695,23675,23675,2983
+20211021,1246,23675,23680,23670,23670,3044
+20211021,1247,23675,23690,23670,23690,6184
+20211021,1248,23685,23720,23685,23715,35222
+20211021,1249,23715,23720,23710,23710,50133
+20211021,1250,23710,23715,23700,23700,3004
+20211021,1251,23700,23705,23690,23690,5004
+20211021,1252,23685,23690,23685,23685,1426
+20211021,1253,23685,23690,23680,23680,1962
+20211021,1254,23680,23690,23680,23680,38571
+20211021,1255,23680,23690,23675,23690,5639
+20211021,1256,23685,23695,23680,23690,2775
+20211021,1257,23690,23690,23675,23675,8053
+20211021,1258,23675,23675,23660,23665,8144
+20211021,1259,23660,23665,23645,23650,58406
+20211021,1300,23640,23645,23630,23645,27485
+20211021,1301,23640,23655,23640,23645,5250
+20211021,1302,23645,23660,23645,23655,33201
+20211021,1303,23660,23665,23645,23650,31665
+20211021,1304,23650,23650,23630,23630,32494
+20211021,1305,23630,23655,23630,23650,20956
+20211021,1306,23650,23650,23640,23650,5968
+20211021,1307,23645,23660,23645,23660,56094
+20211021,1308,23660,23665,23655,23660,13254
+20211021,1309,23650,23655,23635,23640,10737
+20211021,1310,23640,23645,23640,23645,1095
+20211021,1311,23645,23650,23615,23615,54051
+20211021,1312,23620,23625,23600,23610,82914
+20211021,1313,23610,23615,23595,23600,34969
+20211021,1314,23605,23620,23600,23620,19801
+20211021,1315,23620,23620,23605,23610,59509
+20211021,1316,23610,23610,23595,23600,23788
+20211021,1317,23605,23615,23595,23600,15702
+20211021,1318,23595,23605,23590,23600,46635
+20211021,1319,23600,23615,23575,23580,60530
+20211021,1320,23585,23605,23585,23605,9628
+20211021,1321,23605,23605,23585,23585,36896
+20211021,1322,23585,23585,23565,23575,33136
+20211021,1323,23580,23580,23560,23570,76032
+20211021,1324,23570,23580,23560,23560,15293
+20211021,1325,23555,23565,23545,23545,25035
+20211021,1326,23550,23565,23540,23545,17400
+20211021,1327,23545,23545,23500,23505,85770
+20211021,1328,23510,23525,23495,23515,120652
+20211021,1329,23520,23520,23510,23515,56994
+20211021,1330,23515,23525,23505,23515,55785
+20211021,1331,23520,23530,23520,23525,41927
+20211021,1332,23525,23535,23520,23530,16501
+20211021,1333,23525,23530,23510,23515,32167
+20211021,1334,23515,23520,23515,23515,16930
+20211021,1335,23515,23515,23500,23515,31974
+20211021,1336,23515,23540,23515,23525,36226
+20211021,1337,23530,23545,23520,23545,22266
+20211021,1338,23550,23550,23535,23550,23246
+20211021,1339,23555,23555,23540,23540,6298
+20211021,1340,23545,23565,23545,23560,19624
+20211021,1341,23560,23575,23555,23570,52647
+20211021,1342,23570,23575,23560,23565,33620
+20211021,1343,23565,23565,23545,23565,26712
+20211021,1344,23570,23585,23565,23570,50805
+20211021,1345,23570,23580,23565,23575,29278
+20211021,1346,23575,23580,23560,23565,6688
+20211021,1347,23565,23590,23565,23570,26400
+20211021,1348,23575,23580,23560,23560,4522
+20211021,1349,23560,23560,23545,23550,29770
+20211021,1350,23545,23555,23545,23555,8383
+20211021,1351,23555,23565,23545,23565,26878
+20211021,1352,23565,23580,23560,23580,27534
+20211021,1353,23580,23580,23565,23575,21652
+20211021,1354,23575,23580,23565,23565,8050
+20211021,1355,23565,23570,23555,23560,3418
+20211021,1356,23560,23565,23550,23550,24072
+20211021,1357,23550,23560,23550,23555,6484
+20211021,1358,23555,23560,23545,23560,23654
+20211021,1359,23555,23570,23550,23565,9411
+20211021,1400,23560,23565,23545,23565,21436
+20211021,1401,23565,23565,23535,23545,74992
+20211021,1402,23545,23545,23530,23540,17401
+20211021,1403,23540,23545,23525,23525,30985
+20211021,1404,23530,23535,23520,23530,22480
+20211021,1405,23535,23550,23535,23550,35614
+20211021,1406,23550,23560,23535,23540,23018
+20211021,1407,23545,23560,23540,23550,9746
+20211021,1408,23550,23570,23545,23565,24196
+20211021,1409,23565,23565,23555,23555,15068
+20211021,1410,23555,23560,23540,23545,16531
+20211021,1411,23545,23550,23540,23545,14743
+20211021,1412,23545,23545,23530,23540,8627
+20211021,1413,23540,23550,23540,23545,829
+20211021,1414,23545,23545,23535,23540,5317
+20211021,1415,23540,23540,23525,23525,20230
+20211021,1416,23525,23525,23480,23495,85253
+20211021,1417,23495,23525,23490,23525,52447
+20211021,1418,23525,23545,23520,23545,21736
+20211021,1419,23545,23545,23520,23525,31748
+20211021,1420,23525,23535,23520,23530,11276
+20211021,1421,23530,23550,23530,23535,51421
+20211021,1422,23535,23540,23525,23530,33349
+20211021,1423,23525,23530,23510,23515,25734
+20211021,1424,23515,23530,23515,23520,6743
+20211021,1425,23520,23520,23500,23500,29865
+20211021,1426,23505,23510,23485,23495,52203
+20211021,1427,23495,23500,23455,23460,71703
+20211021,1428,23455,23480,23455,23460,47792
+20211021,1429,23470,23495,23460,23480,92009
+20211021,1430,23485,23485,23465,23480,13483
+20211021,1431,23475,23480,23440,23445,53188
+20211021,1432,23440,23485,23440,23480,109710
+20211021,1433,23475,23485,23465,23485,30548
+20211021,1434,23485,23495,23475,23490,48507
+20211021,1435,23490,23495,23480,23485,14652
+20211021,1436,23485,23500,23485,23500,27288
+20211021,1437,23500,23520,23495,23500,25984
+20211021,1438,23500,23500,23460,23465,41423
+20211021,1439,23465,23480,23455,23475,30937
+20211021,1440,23475,23475,23450,23460,51620
+20211021,1441,23460,23475,23460,23475,28741
+20211021,1442,23470,23475,23465,23470,32720
+20211021,1443,23470,23475,23445,23445,24395
+20211021,1444,23450,23450,23435,23440,41059
+20211021,1445,23440,23455,23425,23450,69137
+20211021,1446,23445,23475,23445,23465,30242
+20211021,1447,23470,23470,23460,23465,6825
+20211021,1448,23465,23465,23455,23455,10093
+20211021,1449,23455,23465,23435,23440,22791
+20211021,1450,23440,23450,23435,23445,15910
+20211021,1451,23445,23445,23425,23430,27286
+20211021,1452,23430,23435,23425,23425,8498
+20211021,1453,23430,23445,23425,23440,23995
+20211021,1454,23435,23440,23425,23430,24767
+20211021,1455,23430,23440,23430,23435,1445
+20211021,1456,23435,23450,23435,23440,32271
+20211021,1457,23440,23450,23440,23445,2966
+20211021,1458,23445,23455,23440,23455,72627
+20211021,1459,23455,23455,23435,23455,22146
+20211021,1500,23450,23460,23445,23450,16585
+20211021,1501,23450,23480,23445,23480,34933
+20211021,1502,23475,23500,23475,23485,46882
+20211021,1503,23490,23505,23485,23500,99750
+20211021,1504,23505,23505,23485,23490,32475
+20211021,1505,23490,23495,23475,23485,22599
+20211021,1506,23485,23505,23480,23505,34523
+20211021,1507,23500,23505,23490,23495,32757
+20211021,1508,23495,23495,23485,23485,5561
+20211021,1509,23485,23485,23470,23485,9731
+20211021,1510,23485,23490,23475,23485,9921
+20211021,1511,23480,23500,23480,23500,14228
+20211021,1512,23500,23510,23490,23490,15202
+20211021,1513,23490,23495,23475,23490,20302
+20211021,1514,23495,23500,23490,23490,22378
+20211021,1515,23490,23510,23490,23500,42973
+20211021,1516,23500,23505,23485,23500,4602
+20211021,1517,23495,23500,23485,23485,3147
+20211021,1518,23495,23495,23475,23475,11697
+20211021,1519,23480,23480,23465,23470,41229
+20211021,1520,23465,23485,23465,23485,38081
+20211021,1530,23490,23490,23490,23490,151298

hts/data/252670_20211020.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211020,0901,2205,2210,2195,2200,12681955
+20211020,0902,2200,2205,2195,2200,881886
+20211020,0903,2195,2200,2195,2200,597967
+20211020,0904,2200,2200,2195,2195,2509120
+20211020,0905,2195,2205,2190,2200,7958699
+20211020,0906,2200,2205,2195,2200,4496811
+20211020,0907,2200,2210,2200,2205,4487376
+20211020,0908,2210,2210,2200,2205,1176270
+20211020,0909,2200,2210,2200,2210,315280
+20211020,0910,2210,2210,2205,2205,54863
+20211020,0911,2210,2215,2205,2215,3414894
+20211020,0912,2215,2220,2210,2220,3294342
+20211020,0913,2220,2220,2210,2220,1724472
+20211020,0914,2215,2220,2215,2220,263557
+20211020,0915,2220,2220,2210,2215,1177867
+20211020,0916,2215,2220,2210,2210,2988306
+20211020,0917,2215,2215,2210,2215,225654
+20211020,0918,2215,2215,2210,2215,88725
+20211020,0919,2215,2215,2210,2210,134632
+20211020,0920,2215,2215,2210,2210,61668
+20211020,0921,2215,2220,2210,2215,878873
+20211020,0922,2215,2220,2210,2215,644940
+20211020,0923,2215,2215,2205,2205,1192622
+20211020,0924,2205,2210,2205,2210,73477
+20211020,0925,2205,2215,2205,2210,481310
+20211020,0926,2210,2215,2205,2210,743276
+20211020,0927,2210,2210,2200,2205,1885075
+20211020,0928,2200,2205,2200,2205,285540
+20211020,0929,2205,2205,2200,2205,77135
+20211020,0930,2205,2210,2200,2210,502830
+20211020,0931,2210,2210,2205,2205,535883
+20211020,0932,2205,2210,2205,2205,50896
+20211020,0933,2210,2210,2200,2205,676186
+20211020,0934,2205,2210,2205,2210,649170
+20211020,0935,2205,2210,2205,2205,11059
+20211020,0936,2210,2210,2205,2210,38202
+20211020,0937,2210,2210,2205,2210,269664
+20211020,0938,2205,2210,2200,2205,443283
+20211020,0939,2205,2210,2200,2205,440825
+20211020,0940,2205,2210,2200,2200,472373
+20211020,0941,2205,2210,2200,2210,146253
+20211020,0942,2205,2210,2205,2210,3218
+20211020,0943,2210,2215,2205,2210,1056695
+20211020,0944,2210,2210,2205,2210,117565
+20211020,0945,2210,2210,2205,2210,78934
+20211020,0946,2205,2210,2200,2200,1531112
+20211020,0947,2205,2205,2200,2200,112678
+20211020,0948,2205,2210,2200,2205,467144
+20211020,0949,2205,2210,2205,2210,127818
+20211020,0950,2210,2210,2205,2210,23439
+20211020,0951,2210,2215,2205,2215,784171
+20211020,0952,2215,2215,2210,2215,81048
+20211020,0953,2210,2215,2210,2215,67043
+20211020,0954,2215,2215,2210,2215,148250
+20211020,0955,2210,2215,2210,2215,38516
+20211020,0956,2215,2215,2210,2210,24939
+20211020,0957,2215,2220,2210,2215,1546022
+20211020,0958,2215,2215,2210,2215,85179
+20211020,0959,2210,2215,2210,2215,43990
+20211020,1000,2215,2215,2210,2215,50890
+20211020,1001,2215,2220,2210,2215,1553367
+20211020,1002,2215,2220,2210,2220,508058
+20211020,1003,2220,2220,2210,2215,250340
+20211020,1004,2215,2220,2210,2215,606737
+20211020,1005,2215,2220,2210,2215,1755685
+20211020,1006,2215,2220,2210,2215,574610
+20211020,1007,2215,2220,2210,2215,527838
+20211020,1008,2215,2215,2210,2210,342661
+20211020,1009,2215,2215,2210,2215,630923
+20211020,1010,2210,2215,2210,2215,27744
+20211020,1011,2210,2215,2210,2215,28269
+20211020,1012,2215,2215,2210,2215,64986
+20211020,1013,2215,2215,2210,2215,7694
+20211020,1014,2215,2215,2210,2215,8100
+20211020,1015,2210,2220,2210,2220,239325
+20211020,1016,2220,2220,2210,2215,102139
+20211020,1017,2215,2220,2210,2215,158567
+20211020,1018,2215,2215,2210,2215,90140
+20211020,1019,2215,2215,2210,2215,29703
+20211020,1020,2215,2220,2210,2215,54701
+20211020,1021,2210,2215,2210,2210,26804
+20211020,1022,2215,2215,2210,2210,1494
+20211020,1023,2210,2215,2210,2215,770
+20211020,1024,2215,2215,2210,2210,28348
+20211020,1025,2215,2215,2210,2210,17317
+20211020,1026,2210,2215,2210,2215,18102
+20211020,1027,2215,2215,2210,2215,27792
+20211020,1028,2215,2220,2210,2215,369383
+20211020,1029,2215,2220,2215,2220,10471
+20211020,1030,2215,2220,2215,2215,186011
+20211020,1031,2220,2220,2215,2220,2916
+20211020,1032,2220,2220,2215,2220,7153
+20211020,1033,2220,2220,2215,2220,21656
+20211020,1034,2220,2220,2210,2220,386610
+20211020,1035,2215,2220,2210,2220,123787
+20211020,1036,2215,2220,2210,2220,247320
+20211020,1037,2220,2220,2215,2215,6477
+20211020,1038,2220,2220,2215,2220,3164177
+20211020,1039,2220,2225,2215,2220,248631
+20211020,1040,2220,2220,2215,2220,95993
+20211020,1041,2215,2225,2215,2220,193777
+20211020,1042,2225,2230,2220,2230,2262445
+20211020,1043,2230,2230,2225,2230,296597
+20211020,1044,2230,2230,2225,2225,75349
+20211020,1045,2230,2235,2225,2230,3531137
+20211020,1046,2230,2235,2225,2235,1313681
+20211020,1047,2230,2235,2230,2230,122150
+20211020,1048,2235,2240,2230,2240,1398642
+20211020,1049,2240,2240,2235,2235,282741
+20211020,1050,2240,2240,2230,2235,1062713
+20211020,1051,2235,2240,2230,2235,706603
+20211020,1052,2230,2235,2230,2235,158491
+20211020,1053,2230,2235,2230,2235,89804
+20211020,1054,2230,2235,2230,2235,17046
+20211020,1055,2235,2235,2230,2230,743056
+20211020,1056,2230,2235,2230,2230,334728
+20211020,1057,2235,2235,2230,2230,142959
+20211020,1058,2235,2235,2225,2235,2096963
+20211020,1059,2235,2235,2230,2235,103595
+20211020,1100,2230,2235,2225,2230,279683
+20211020,1101,2230,2230,2225,2230,78490
+20211020,1102,2225,2235,2225,2230,742700
+20211020,1103,2230,2235,2225,2230,264580
+20211020,1104,2230,2235,2225,2230,191382
+20211020,1105,2230,2235,2225,2230,111103
+20211020,1106,2230,2235,2225,2230,221221
+20211020,1107,2230,2235,2225,2235,143928
+20211020,1108,2235,2235,2225,2230,454564
+20211020,1109,2230,2235,2225,2235,37769
+20211020,1110,2235,2235,2230,2235,27092
+20211020,1111,2235,2235,2230,2230,53083
+20211020,1112,2230,2235,2225,2230,454549
+20211020,1113,2230,2230,2225,2225,108025
+20211020,1114,2225,2230,2225,2230,46177
+20211020,1115,2230,2235,2225,2230,619922
+20211020,1116,2230,2235,2225,2230,270618
+20211020,1117,2235,2235,2230,2235,13381
+20211020,1118,2230,2235,2230,2230,2178714
+20211020,1119,2225,2230,2225,2225,26823
+20211020,1120,2225,2230,2225,2225,49548
+20211020,1121,2230,2230,2225,2230,68967
+20211020,1122,2230,2230,2225,2230,19127
+20211020,1123,2225,2230,2225,2230,61298
+20211020,1124,2225,2230,2225,2230,5306
+20211020,1125,2230,2230,2225,2225,1734
+20211020,1126,2225,2230,2225,2230,390656
+20211020,1127,2230,2235,2225,2230,486474
+20211020,1128,2230,2230,2225,2225,21773
+20211020,1129,2230,2230,2225,2225,50059
+20211020,1130,2225,2230,2225,2225,12349
+20211020,1131,2230,2230,2225,2230,25428
+20211020,1132,2230,2230,2225,2230,28732
+20211020,1133,2230,2230,2225,2230,7905
+20211020,1134,2225,2230,2225,2225,4020
+20211020,1135,2230,2230,2225,2230,806
+20211020,1136,2225,2230,2225,2230,185089
+20211020,1137,2230,2230,2225,2225,54651
+20211020,1138,2225,2230,2225,2225,298930
+20211020,1139,2225,2230,2225,2225,319007
+20211020,1140,2230,2230,2225,2230,224768
+20211020,1141,2225,2230,2225,2230,218769
+20211020,1142,2230,2230,2225,2230,315760
+20211020,1143,2230,2230,2225,2230,3017
+20211020,1144,2225,2230,2225,2225,7151
+20211020,1145,2225,2230,2225,2225,196
+20211020,1146,2230,2230,2225,2225,114952
+20211020,1147,2230,2230,2225,2230,41310
+20211020,1148,2225,2230,2220,2225,1333834
+20211020,1149,2225,2230,2225,2225,158175
+20211020,1150,2230,2230,2225,2225,379469
+20211020,1151,2225,2230,2225,2230,214524
+20211020,1152,2225,2230,2225,2230,123987
+20211020,1153,2225,2230,2225,2225,24276
+20211020,1154,2225,2230,2220,2230,415331
+20211020,1155,2230,2230,2220,2220,20106
+20211020,1156,2220,2225,2220,2225,6577
+20211020,1157,2225,2230,2220,2225,320104
+20211020,1158,2220,2225,2220,2225,52414
+20211020,1159,2225,2230,2220,2220,41032
+20211020,1200,2225,2225,2220,2220,1956
+20211020,1201,2220,2225,2220,2225,5193
+20211020,1202,2225,2230,2220,2225,387172
+20211020,1203,2230,2230,2225,2230,26180
+20211020,1204,2230,2230,2225,2230,12414
+20211020,1205,2230,2230,2225,2230,5203
+20211020,1206,2230,2230,2220,2225,251395
+20211020,1207,2225,2225,2225,2225,23389
+20211020,1208,2225,2230,2225,2230,13218
+20211020,1209,2230,2230,2220,2225,226261
+20211020,1210,2225,2230,2225,2225,65289
+20211020,1211,2225,2225,2220,2220,382317
+20211020,1212,2225,2230,2220,2225,62417
+20211020,1213,2220,2230,2220,2225,975134
+20211020,1214,2225,2230,2225,2230,13021
+20211020,1215,2225,2230,2225,2225,575666
+20211020,1216,2230,2230,2225,2230,52457
+20211020,1217,2230,2230,2225,2230,13973
+20211020,1218,2230,2230,2225,2230,7100
+20211020,1219,2230,2230,2225,2230,6720
+20211020,1220,2225,2230,2225,2225,8567
+20211020,1221,2225,2230,2225,2230,838288
+20211020,1222,2230,2230,2225,2225,18939
+20211020,1223,2225,2230,2225,2230,44393
+20211020,1224,2230,2230,2220,2225,751684
+20211020,1225,2225,2225,2220,2225,307365
+20211020,1226,2225,2225,2220,2225,294890
+20211020,1227,2225,2225,2220,2220,1051
+20211020,1228,2225,2225,2220,2220,32618
+20211020,1229,2225,2225,2220,2225,6068
+20211020,1230,2225,2225,2220,2225,25504
+20211020,1231,2225,2225,2220,2220,73673
+20211020,1232,2225,2225,2220,2225,10159
+20211020,1233,2225,2225,2220,2225,13202
+20211020,1234,2220,2225,2220,2220,38467
+20211020,1235,2220,2225,2220,2225,7502
+20211020,1236,2220,2225,2220,2220,6657
+20211020,1237,2225,2225,2220,2225,4876
+20211020,1238,2225,2225,2220,2220,17818
+20211020,1239,2220,2225,2220,2225,107269
+20211020,1240,2225,2225,2220,2225,17349
+20211020,1241,2220,2225,2220,2225,51656
+20211020,1242,2225,2225,2220,2220,2065
+20211020,1243,2225,2225,2220,2225,11427
+20211020,1244,2225,2225,2220,2220,43839
+20211020,1245,2220,2225,2220,2225,1483774
+20211020,1246,2225,2230,2220,2220,201031
+20211020,1247,2225,2225,2220,2225,191917
+20211020,1248,2230,2230,2225,2230,22472
+20211020,1249,2230,2230,2225,2225,9908
+20211020,1250,2225,2230,2225,2230,16283
+20211020,1251,2230,2230,2225,2230,2000
+20211020,1252,2230,2230,2225,2230,5090
+20211020,1253,2230,2230,2225,2225,1739
+20211020,1254,2225,2230,2225,2225,7408
+20211020,1255,2225,2230,2225,2230,3087
+20211020,1256,2230,2230,2225,2230,2348
+20211020,1257,2225,2230,2225,2225,12513
+20211020,1258,2230,2230,2225,2225,73858
+20211020,1259,2225,2230,2220,2225,882568
+20211020,1300,2220,2230,2220,2230,334518
+20211020,1301,2230,2230,2220,2230,55263
+20211020,1302,2230,2230,2225,2225,21321
+20211020,1303,2230,2230,2225,2225,341592
+20211020,1304,2225,2225,2220,2225,106558
+20211020,1305,2230,2230,2225,2225,13313
+20211020,1306,2230,2230,2225,2230,1217
+20211020,1307,2230,2230,2220,2220,64018
+20211020,1308,2220,2230,2220,2230,585293
+20211020,1309,2230,2230,2220,2225,428636
+20211020,1310,2225,2230,2220,2225,71931
+20211020,1311,2225,2225,2220,2220,43557
+20211020,1312,2225,2230,2220,2225,241561
+20211020,1313,2225,2225,2220,2225,1282
+20211020,1314,2220,2225,2220,2220,26627
+20211020,1315,2225,2225,2220,2225,5172
+20211020,1316,2225,2225,2220,2220,44227
+20211020,1317,2225,2225,2220,2220,7741
+20211020,1318,2225,2230,2220,2225,280439
+20211020,1319,2225,2225,2220,2225,4513
+20211020,1320,2220,2225,2220,2225,77
+20211020,1321,2220,2225,2220,2220,1878
+20211020,1322,2225,2225,2220,2225,22305
+20211020,1323,2230,2230,2220,2225,16853
+20211020,1324,2225,2230,2225,2230,131014
+20211020,1325,2230,2230,2225,2230,39
+20211020,1326,2230,2230,2225,2230,1595
+20211020,1327,2225,2230,2225,2225,233
+20211020,1328,2230,2230,2225,2230,382
+20211020,1329,2225,2230,2225,2230,9945
+20211020,1330,2230,2230,2225,2230,55162
+20211020,1331,2230,2230,2225,2225,2066609
+20211020,1332,2225,2230,2225,2230,6942
+20211020,1333,2225,2230,2225,2230,1228
+20211020,1334,2230,2230,2225,2225,2126
+20211020,1335,2225,2230,2225,2230,32841
+20211020,1336,2230,2230,2225,2230,6478
+20211020,1337,2230,2230,2225,2225,19392
+20211020,1338,2230,2230,2225,2230,6055
+20211020,1339,2230,2230,2225,2225,1546
+20211020,1340,2225,2230,2225,2230,6627
+20211020,1341,2230,2230,2225,2225,77730
+20211020,1342,2230,2230,2225,2230,9540
+20211020,1343,2230,2230,2225,2225,8325
+20211020,1344,2225,2230,2225,2230,8913
+20211020,1345,2230,2230,2225,2225,19142
+20211020,1346,2230,2230,2225,2225,10859
+20211020,1347,2230,2230,2225,2225,5042
+20211020,1348,2225,2230,2225,2230,16064
+20211020,1349,2230,2230,2225,2230,98985
+20211020,1350,2230,2230,2225,2230,44768
+20211020,1351,2230,2230,2225,2225,19192
+20211020,1352,2225,2230,2225,2230,6604
+20211020,1353,2225,2230,2225,2230,23418
+20211020,1354,2230,2230,2225,2230,17652
+20211020,1355,2230,2230,2225,2225,4822
+20211020,1356,2230,2230,2225,2225,29588
+20211020,1357,2230,2230,2225,2230,5954
+20211020,1358,2230,2235,2225,2230,1151540
+20211020,1359,2230,2235,2230,2235,219350
+20211020,1400,2235,2235,2230,2230,22998
+20211020,1401,2235,2235,2230,2230,1862348
+20211020,1402,2235,2235,2230,2235,38445
+20211020,1403,2230,2235,2225,2230,621438
+20211020,1404,2235,2235,2225,2230,385251
+20211020,1405,2230,2230,2225,2230,490345
+20211020,1406,2230,2230,2225,2225,591340
+20211020,1407,2225,2230,2225,2230,28385
+20211020,1408,2230,2230,2225,2230,234805
+20211020,1409,2230,2230,2225,2225,43199
+20211020,1410,2230,2235,2225,2225,223603
+20211020,1411,2230,2235,2225,2235,356513
+20211020,1412,2235,2235,2230,2235,50584
+20211020,1413,2235,2235,2230,2230,24781
+20211020,1414,2235,2235,2230,2235,110239
+20211020,1415,2235,2235,2230,2230,51256
+20211020,1416,2235,2235,2230,2235,63049
+20211020,1417,2235,2235,2225,2235,1115184
+20211020,1418,2235,2235,2230,2235,62599
+20211020,1419,2235,2235,2230,2230,30780
+20211020,1420,2235,2235,2230,2235,22182
+20211020,1421,2235,2235,2230,2235,99220
+20211020,1422,2235,2235,2230,2235,132339
+20211020,1423,2235,2240,2230,2235,2215536
+20211020,1424,2235,2235,2235,2235,59773
+20211020,1425,2240,2240,2235,2235,63860
+20211020,1426,2240,2240,2230,2235,564844
+20211020,1427,2235,2240,2230,2240,46801
+20211020,1428,2240,2240,2230,2235,24886
+20211020,1429,2240,2240,2235,2235,10042
+20211020,1430,2235,2240,2235,2240,72714
+20211020,1431,2235,2240,2235,2235,134194
+20211020,1432,2240,2240,2235,2240,7864
+20211020,1433,2235,2240,2235,2235,18796
+20211020,1434,2240,2240,2235,2240,27028
+20211020,1435,2240,2240,2235,2240,27224
+20211020,1436,2240,2240,2235,2240,47621
+20211020,1437,2240,2240,2235,2235,156976
+20211020,1438,2240,2240,2235,2240,58607
+20211020,1439,2235,2240,2235,2240,45235
+20211020,1440,2240,2240,2235,2235,50855
+20211020,1441,2240,2240,2235,2235,30790
+20211020,1442,2240,2240,2235,2240,40328
+20211020,1443,2240,2240,2235,2240,18465
+20211020,1444,2240,2240,2235,2235,26419
+20211020,1445,2235,2240,2235,2240,65534
+20211020,1446,2240,2240,2235,2240,31813
+20211020,1447,2240,2240,2235,2240,165446
+20211020,1448,2240,2240,2235,2240,666415
+20211020,1449,2240,2245,2235,2245,3275191
+20211020,1450,2245,2245,2240,2245,62689
+20211020,1451,2245,2245,2240,2240,84252
+20211020,1452,2245,2245,2240,2240,45622
+20211020,1453,2245,2245,2240,2240,846768
+20211020,1454,2245,2245,2235,2245,714478
+20211020,1455,2240,2245,2235,2240,1008486
+20211020,1456,2235,2245,2235,2240,247184
+20211020,1457,2235,2240,2235,2240,21839
+20211020,1458,2240,2240,2235,2240,26514
+20211020,1459,2240,2240,2235,2240,27695
+20211020,1500,2240,2240,2235,2235,64121
+20211020,1501,2240,2245,2235,2245,563853
+20211020,1502,2245,2245,2235,2240,411358
+20211020,1503,2240,2240,2235,2240,864238
+20211020,1504,2240,2245,2235,2240,81545
+20211020,1505,2240,2245,2235,2240,87143
+20211020,1506,2240,2240,2235,2240,54300
+20211020,1507,2240,2240,2235,2235,22087
+20211020,1508,2240,2240,2235,2240,16215
+20211020,1509,2235,2240,2235,2240,77766
+20211020,1510,2240,2240,2235,2240,36144
+20211020,1511,2240,2240,2235,2240,47573
+20211020,1512,2235,2240,2235,2235,41260
+20211020,1513,2240,2240,2235,2240,50145
+20211020,1514,2235,2240,2235,2235,15724
+20211020,1515,2235,2240,2235,2235,25282
+20211020,1516,2240,2240,2235,2240,25365
+20211020,1517,2240,2240,2235,2235,54717
+20211020,1518,2240,2240,2235,2240,52657
+20211020,1519,2235,2240,2235,2240,100047
+20211020,1520,2235,2240,2235,2235,507300
+20211020,1530,2245,2245,2245,2245,2058626

hts/data/252670_20211021.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211021,0901,2240,2255,2240,2250,4523288
+20211021,0902,2250,2260,2245,2250,3381276
+20211021,0903,2245,2250,2240,2245,1068890
+20211021,0904,2240,2245,2235,2245,1126634
+20211021,0905,2240,2245,2235,2235,979538
+20211021,0906,2240,2240,2230,2235,2458047
+20211021,0907,2235,2240,2230,2235,671544
+20211021,0908,2230,2235,2225,2235,4680311
+20211021,0909,2230,2235,2230,2235,89800
+20211021,0910,2235,2235,2230,2230,100083
+20211021,0911,2230,2235,2225,2235,2177403
+20211021,0912,2230,2235,2230,2230,76562
+20211021,0913,2235,2235,2230,2230,33589
+20211021,0914,2235,2240,2230,2235,1968255
+20211021,0915,2235,2240,2235,2240,288556
+20211021,0916,2240,2240,2230,2235,900192
+20211021,0917,2235,2240,2230,2235,430859
+20211021,0918,2235,2240,2235,2240,6525
+20211021,0919,2235,2245,2235,2240,2662768
+20211021,0920,2240,2240,2235,2240,69749
+20211021,0921,2240,2240,2230,2235,2113421
+20211021,0922,2240,2240,2230,2235,164875
+20211021,0923,2235,2240,2230,2235,313376
+20211021,0924,2240,2240,2230,2235,254328
+20211021,0925,2230,2235,2230,2230,147501
+20211021,0926,2230,2235,2230,2235,214588
+20211021,0927,2235,2240,2230,2240,156212
+20211021,0928,2240,2240,2230,2235,642014
+20211021,0929,2235,2240,2230,2235,160400
+20211021,0930,2235,2240,2230,2235,61106
+20211021,0931,2240,2240,2230,2240,144549
+20211021,0932,2240,2240,2235,2240,1725575
+20211021,0933,2240,2245,2235,2245,559933
+20211021,0934,2245,2245,2235,2240,608427
+20211021,0935,2240,2240,2235,2240,489610
+20211021,0936,2240,2240,2235,2235,38670
+20211021,0937,2235,2240,2230,2235,2457219
+20211021,0938,2235,2235,2230,2235,142808
+20211021,0939,2230,2235,2230,2230,75983
+20211021,0940,2230,2235,2230,2235,51184
+20211021,0941,2235,2240,2230,2240,1057317
+20211021,0942,2240,2240,2235,2240,22530
+20211021,0943,2240,2245,2235,2240,1698650
+20211021,0944,2240,2245,2235,2240,239380
+20211021,0945,2240,2245,2240,2240,128480
+20211021,0946,2245,2250,2240,2245,1240373
+20211021,0947,2250,2250,2240,2250,553036
+20211021,0948,2250,2250,2245,2245,78992
+20211021,0949,2250,2250,2245,2245,342879
+20211021,0950,2245,2250,2240,2245,991461
+20211021,0951,2245,2250,2240,2245,272454
+20211021,0952,2240,2245,2240,2245,19207
+20211021,0953,2245,2250,2240,2250,339610
+20211021,0954,2250,2250,2240,2250,454469
+20211021,0955,2245,2250,2245,2245,88082
+20211021,0956,2250,2250,2245,2245,74627
+20211021,0957,2250,2250,2240,2245,632733
+20211021,0958,2245,2245,2240,2245,126517
+20211021,0959,2245,2245,2240,2245,49656
+20211021,1000,2245,2245,2240,2245,10974
+20211021,1001,2240,2245,2240,2240,43552
+20211021,1002,2240,2245,2240,2240,89682
+20211021,1003,2240,2245,2240,2240,31922
+20211021,1004,2245,2245,2240,2245,12224
+20211021,1005,2245,2245,2240,2240,1464272
+20211021,1006,2245,2245,2235,2235,652448
+20211021,1007,2240,2245,2235,2240,225721
+20211021,1008,2245,2245,2240,2245,351946
+20211021,1009,2240,2245,2240,2245,28895
+20211021,1010,2245,2245,2240,2245,13543
+20211021,1011,2245,2245,2240,2240,73812
+20211021,1012,2240,2245,2235,2245,728911
+20211021,1013,2240,2245,2235,2235,499895
+20211021,1014,2235,2240,2235,2235,30982
+20211021,1015,2240,2240,2235,2235,118630
+20211021,1016,2240,2245,2235,2240,1850613
+20211021,1017,2240,2245,2235,2240,426799
+20211021,1018,2240,2245,2240,2245,3378
+20211021,1019,2245,2245,2240,2240,19143
+20211021,1020,2245,2245,2240,2240,40728
+20211021,1021,2245,2245,2240,2240,965
+20211021,1022,2245,2245,2240,2240,68630
+20211021,1023,2240,2245,2235,2245,1055310
+20211021,1024,2245,2245,2240,2240,30460
+20211021,1025,2245,2245,2240,2245,15635
+20211021,1026,2240,2245,2240,2240,6750
+20211021,1027,2240,2245,2240,2245,9165
+20211021,1028,2240,2245,2240,2245,33719
+20211021,1029,2245,2250,2240,2250,2441021
+20211021,1030,2245,2250,2240,2250,180891
+20211021,1031,2245,2250,2240,2240,115632
+20211021,1032,2245,2245,2240,2245,46625
+20211021,1033,2240,2245,2240,2245,31291
+20211021,1034,2245,2245,2240,2240,18335
+20211021,1035,2245,2245,2235,2235,448130
+20211021,1036,2240,2240,2235,2235,25215
+20211021,1037,2235,2240,2230,2235,2575810
+20211021,1038,2235,2235,2230,2230,166546
+20211021,1039,2235,2235,2230,2235,1644037
+20211021,1040,2235,2235,2230,2235,353967
+20211021,1041,2230,2235,2225,2230,2078950
+20211021,1042,2230,2235,2230,2230,219220
+20211021,1043,2230,2235,2230,2235,5755
+20211021,1044,2235,2235,2230,2230,46144
+20211021,1045,2235,2235,2230,2235,28814
+20211021,1046,2230,2235,2230,2235,62731
+20211021,1047,2230,2235,2230,2235,15665
+20211021,1048,2235,2235,2230,2230,26397
+20211021,1049,2230,2235,2230,2230,54508
+20211021,1050,2235,2235,2230,2230,1373590
+20211021,1051,2230,2235,2225,2230,1159175
+20211021,1052,2225,2235,2225,2230,425091
+20211021,1053,2225,2230,2225,2225,214177
+20211021,1054,2225,2230,2220,2225,4438291
+20211021,1055,2225,2230,2225,2225,46091
+20211021,1056,2225,2230,2225,2230,29887
+20211021,1057,2230,2230,2225,2225,109491
+20211021,1058,2230,2230,2225,2230,62722
+20211021,1059,2225,2230,2225,2230,245651
+20211021,1100,2230,2235,2225,2225,1830629
+20211021,1101,2230,2230,2225,2230,445707
+20211021,1102,2230,2230,2225,2230,20952
+20211021,1103,2225,2230,2225,2225,234326
+20211021,1104,2230,2230,2225,2230,32830
+20211021,1105,2230,2230,2225,2230,3988
+20211021,1106,2230,2230,2225,2230,20345
+20211021,1107,2225,2230,2225,2230,152841
+20211021,1108,2230,2230,2225,2225,18210
+20211021,1109,2230,2230,2225,2230,28239
+20211021,1110,2225,2230,2225,2230,13092
+20211021,1111,2225,2230,2225,2230,86205
+20211021,1112,2230,2230,2225,2230,4435
+20211021,1113,2230,2230,2225,2230,25569
+20211021,1114,2225,2230,2225,2225,7914
+20211021,1115,2225,2230,2225,2230,11072
+20211021,1116,2225,2230,2225,2230,11531
+20211021,1117,2225,2230,2220,2225,1861263
+20211021,1118,2220,2225,2220,2225,41574
+20211021,1119,2225,2230,2220,2230,990452
+20211021,1120,2230,2230,2225,2225,39032
+20211021,1121,2225,2230,2225,2225,28026
+20211021,1122,2225,2230,2225,2225,8024
+20211021,1123,2230,2230,2225,2225,59796
+20211021,1124,2225,2230,2225,2230,28511
+20211021,1125,2230,2230,2225,2225,17841
+20211021,1126,2225,2230,2225,2230,16627
+20211021,1127,2230,2230,2225,2230,18528
+20211021,1128,2225,2230,2225,2230,14641
+20211021,1129,2225,2230,2225,2225,17534
+20211021,1130,2225,2230,2225,2230,7523
+20211021,1131,2230,2230,2225,2225,8420
+20211021,1132,2225,2230,2225,2230,2440
+20211021,1133,2230,2230,2225,2230,7698
+20211021,1134,2225,2230,2220,2225,1824525
+20211021,1135,2230,2230,2220,2225,146554
+20211021,1136,2230,2230,2220,2225,283287
+20211021,1137,2225,2225,2220,2225,33822
+20211021,1138,2225,2225,2220,2225,63768
+20211021,1139,2225,2225,2220,2225,74474
+20211021,1140,2225,2225,2220,2220,37412
+20211021,1141,2220,2225,2220,2225,41435
+20211021,1142,2220,2225,2220,2225,173090
+20211021,1143,2225,2225,2220,2225,10337
+20211021,1144,2220,2225,2220,2220,26228
+20211021,1145,2225,2230,2220,2225,402275
+20211021,1146,2230,2230,2220,2225,239864
+20211021,1147,2230,2230,2220,2225,27296
+20211021,1148,2225,2230,2220,2230,1078368
+20211021,1149,2230,2230,2225,2230,2710
+20211021,1150,2230,2230,2225,2230,13566
+20211021,1151,2230,2230,2225,2230,27793
+20211021,1152,2230,2230,2225,2230,20000
+20211021,1153,2230,2230,2225,2230,19790
+20211021,1154,2230,2230,2225,2230,32820
+20211021,1155,2230,2230,2225,2230,7830
+20211021,1156,2225,2230,2225,2230,14479
+20211021,1157,2225,2230,2225,2225,199459
+20211021,1158,2225,2230,2225,2230,25156
+20211021,1159,2230,2230,2225,2230,10532
+20211021,1200,2230,2230,2225,2225,1780
+20211021,1201,2225,2230,2225,2230,23837
+20211021,1202,2230,2230,2225,2225,20484
+20211021,1203,2225,2230,2225,2230,7686
+20211021,1204,2225,2230,2225,2225,1812
+20211021,1205,2230,2230,2225,2230,6271
+20211021,1206,2230,2230,2225,2230,18264
+20211021,1207,2230,2230,2225,2230,791
+20211021,1208,2230,2230,2225,2225,5455
+20211021,1209,2230,2230,2225,2230,14961
+20211021,1210,2230,2230,2225,2230,15375
+20211021,1211,2230,2230,2225,2230,2737
+20211021,1212,2230,2230,2225,2230,7193
+20211021,1213,2230,2230,2225,2230,5686
+20211021,1214,2230,2230,2225,2230,727142
+20211021,1215,2230,2230,2225,2230,2376
+20211021,1216,2225,2230,2225,2230,14246
+20211021,1217,2230,2230,2225,2230,2726
+20211021,1218,2225,2230,2225,2225,662
+20211021,1219,2230,2235,2225,2235,1320028
+20211021,1220,2235,2235,2230,2235,1358
+20211021,1221,2230,2235,2230,2235,550842
+20211021,1222,2235,2235,2230,2235,35115
+20211021,1223,2235,2240,2230,2235,1153205
+20211021,1224,2240,2240,2235,2240,333475
+20211021,1225,2235,2240,2235,2240,9801
+20211021,1226,2235,2240,2230,2235,482253
+20211021,1227,2235,2235,2230,2235,12926
+20211021,1228,2235,2235,2230,2235,7138
+20211021,1229,2235,2235,2230,2230,25523
+20211021,1230,2235,2235,2230,2230,7320
+20211021,1231,2235,2235,2230,2230,57324
+20211021,1232,2230,2235,2230,2230,191354
+20211021,1233,2230,2235,2225,2235,1861463
+20211021,1234,2235,2235,2225,2230,297771
+20211021,1235,2230,2235,2225,2235,92309
+20211021,1236,2235,2235,2230,2230,4166
+20211021,1237,2235,2235,2225,2225,116349
+20211021,1238,2230,2235,2225,2230,97707
+20211021,1239,2230,2235,2230,2235,50492
+20211021,1240,2230,2235,2230,2230,62311
+20211021,1241,2230,2235,2225,2230,83882
+20211021,1242,2235,2235,2230,2235,527
+20211021,1243,2235,2235,2230,2230,4895
+20211021,1244,2235,2235,2230,2230,253
+20211021,1245,2235,2235,2230,2235,560
+20211021,1246,2235,2235,2230,2235,1534
+20211021,1247,2235,2235,2230,2230,20984
+20211021,1248,2235,2235,2225,2230,299023
+20211021,1249,2225,2230,2225,2230,9960
+20211021,1250,2225,2230,2225,2230,6572
+20211021,1251,2230,2235,2225,2235,291239
+20211021,1252,2230,2235,2230,2235,4799
+20211021,1253,2235,2235,2230,2235,5573
+20211021,1254,2235,2235,2230,2235,3185
+20211021,1255,2235,2235,2230,2230,14813
+20211021,1256,2235,2235,2230,2235,6287
+20211021,1257,2230,2235,2230,2235,2405
+20211021,1258,2235,2235,2230,2235,37076
+20211021,1259,2235,2240,2230,2240,839893
+20211021,1300,2235,2240,2235,2235,12521
+20211021,1301,2240,2240,2230,2240,692089
+20211021,1302,2240,2240,2230,2235,301646
+20211021,1303,2235,2240,2230,2240,93291
+20211021,1304,2235,2240,2235,2235,6978
+20211021,1305,2240,2240,2230,2235,536369
+20211021,1306,2235,2240,2235,2235,64212
+20211021,1307,2235,2240,2230,2230,312456
+20211021,1308,2235,2235,2230,2235,13976
+20211021,1309,2235,2240,2235,2240,167280
+20211021,1310,2235,2240,2235,2240,35249
+20211021,1311,2235,2240,2235,2235,247191
+20211021,1312,2240,2240,2235,2240,24008
+20211021,1313,2240,2240,2235,2235,46355
+20211021,1314,2240,2240,2235,2240,59727
+20211021,1315,2240,2240,2235,2240,11537
+20211021,1316,2240,2240,2235,2240,1166317
+20211021,1317,2235,2240,2235,2240,37295
+20211021,1318,2240,2245,2235,2240,1685401
+20211021,1319,2240,2245,2235,2240,237568
+20211021,1320,2240,2245,2235,2240,206539
+20211021,1321,2235,2245,2235,2240,414292
+20211021,1322,2245,2245,2240,2240,67420
+20211021,1323,2240,2245,2240,2245,76452
+20211021,1324,2245,2245,2240,2245,60553
+20211021,1325,2245,2245,2240,2245,755348
+20211021,1326,2245,2250,2240,2240,2214990
+20211021,1327,2245,2250,2245,2250,210319
+20211021,1328,2250,2250,2245,2250,94378
+20211021,1329,2250,2250,2245,2250,73175
+20211021,1330,2250,2250,2245,2250,25040
+20211021,1331,2250,2250,2245,2245,62637
+20211021,1332,2250,2250,2245,2250,105901
+20211021,1333,2250,2250,2245,2245,67196
+20211021,1334,2250,2250,2245,2250,51626
+20211021,1335,2250,2250,2245,2245,53525
+20211021,1336,2250,2250,2245,2245,663128
+20211021,1337,2250,2250,2245,2245,285666
+20211021,1338,2245,2250,2240,2240,1712021
+20211021,1339,2245,2250,2240,2245,439629
+20211021,1340,2245,2245,2240,2245,81821
+20211021,1341,2240,2245,2240,2240,24908
+20211021,1342,2240,2245,2240,2245,14961
+20211021,1343,2245,2245,2240,2245,43266
+20211021,1344,2245,2245,2240,2245,26830
+20211021,1345,2240,2245,2240,2240,53355
+20211021,1346,2245,2245,2240,2245,28957
+20211021,1347,2240,2245,2240,2240,53283
+20211021,1348,2240,2245,2240,2245,15359
+20211021,1349,2245,2250,2240,2245,984723
+20211021,1350,2245,2250,2240,2245,866369
+20211021,1351,2245,2250,2240,2245,281014
+20211021,1352,2240,2245,2240,2245,13354
+20211021,1353,2245,2245,2240,2240,24370
+20211021,1354,2245,2245,2240,2245,6859
+20211021,1355,2240,2245,2240,2245,30316
+20211021,1356,2245,2245,2240,2240,70856
+20211021,1357,2245,2245,2240,2245,41758
+20211021,1358,2240,2250,2240,2240,517153
+20211021,1359,2240,2245,2240,2240,15150
+20211021,1400,2245,2245,2240,2240,3277
+20211021,1401,2245,2250,2240,2245,526311
+20211021,1402,2245,2250,2245,2250,39408
+20211021,1403,2250,2250,2245,2245,81319
+20211021,1404,2245,2250,2245,2245,29229
+20211021,1405,2250,2250,2240,2245,1064257
+20211021,1406,2240,2250,2240,2245,278990
+20211021,1407,2250,2250,2240,2245,796713
+20211021,1408,2245,2250,2240,2245,728418
+20211021,1409,2245,2245,2240,2245,5837
+20211021,1410,2245,2250,2240,2245,255866
+20211021,1411,2250,2250,2240,2250,135128
+20211021,1412,2250,2250,2245,2245,12663
+20211021,1413,2250,2250,2240,2250,85240
+20211021,1414,2245,2250,2245,2245,12466
+20211021,1415,2250,2250,2245,2250,4259
+20211021,1416,2250,2255,2245,2250,2503245
+20211021,1417,2250,2255,2245,2250,235047
+20211021,1418,2250,2250,2245,2250,24717
+20211021,1419,2250,2250,2245,2250,32744
+20211021,1420,2250,2250,2245,2245,101775
+20211021,1421,2245,2250,2245,2250,100851
+20211021,1422,2250,2250,2245,2250,8588
+20211021,1423,2250,2250,2245,2250,49854
+20211021,1424,2250,2250,2245,2250,9043
+20211021,1425,2250,2250,2245,2250,76809
+20211021,1426,2250,2255,2245,2250,652675
+20211021,1427,2250,2255,2250,2255,28358
+20211021,1428,2255,2255,2250,2255,161076
+20211021,1429,2250,2255,2250,2250,199769
+20211021,1430,2255,2255,2250,2250,35256
+20211021,1431,2255,2255,2250,2255,1458917
+20211021,1432,2255,2255,2250,2255,719621
+20211021,1433,2255,2255,2250,2250,95097
+20211021,1434,2250,2255,2250,2250,25645
+20211021,1435,2255,2255,2250,2250,2512248
+20211021,1436,2250,2255,2250,2250,287472
+20211021,1437,2250,2250,2245,2250,113104
+20211021,1438,2250,2255,2245,2250,196648
+20211021,1439,2255,2255,2250,2250,67642
+20211021,1440,2255,2255,2250,2250,11710
+20211021,1441,2250,2255,2250,2250,77301
+20211021,1442,2255,2255,2250,2255,28266
+20211021,1443,2250,2255,2250,2255,18169
+20211021,1444,2250,2260,2250,2255,1448904
+20211021,1445,2255,2260,2250,2255,234855
+20211021,1446,2255,2255,2250,2250,239140
+20211021,1447,2255,2255,2250,2255,15585
+20211021,1448,2250,2255,2250,2255,20505
+20211021,1449,2255,2260,2250,2255,192475
+20211021,1450,2260,2260,2250,2255,235644
+20211021,1451,2255,2260,2250,2260,237592
+20211021,1452,2260,2260,2255,2260,46634
+20211021,1453,2255,2260,2250,2255,529117
+20211021,1454,2255,2260,2255,2255,31960
+20211021,1455,2260,2260,2255,2255,189495
+20211021,1456,2255,2260,2250,2255,892157
+20211021,1457,2255,2260,2250,2255,178152
+20211021,1458,2250,2260,2250,2255,202385
+20211021,1459,2255,2260,2250,2255,559952
+20211021,1500,2255,2255,2250,2255,114761
+20211021,1501,2255,2255,2250,2255,152388
+20211021,1502,2255,2255,2250,2250,2225125
+20211021,1503,2250,2250,2245,2250,282138
+20211021,1504,2250,2255,2245,2250,478136
+20211021,1505,2255,2255,2250,2250,68261
+20211021,1506,2250,2255,2245,2250,463965
+20211021,1507,2250,2255,2245,2250,1248552
+20211021,1508,2250,2255,2250,2255,249754
+20211021,1509,2250,2255,2250,2250,121269
+20211021,1510,2255,2255,2250,2255,66919
+20211021,1511,2250,2255,2250,2250,336093
+20211021,1512,2250,2255,2245,2255,563526
+20211021,1513,2250,2255,2250,2250,214819
+20211021,1514,2250,2255,2245,2250,377699
+20211021,1515,2250,2255,2245,2250,144725
+20211021,1516,2250,2255,2245,2250,233845
+20211021,1517,2250,2255,2245,2255,24052
+20211021,1518,2255,2255,2250,2255,24655
+20211021,1519,2255,2255,2250,2250,24426
+20211021,1520,2255,2255,2250,2250,89841
+20211021,1530,2250,2250,2250,2250,2479532