주메뉴 바로가기 본문 바로가기

ITCEN의 주가정보를 확인해 보세요

2025-07-18 11:46:31 기준, 단위:원
  • 아이티센글로벌 (124500)
  • 18,130 130(0.72%)
  • 거래량
  • 474,860억
  • 거래대금
  • 8,444,328,690
아이티센 주가정보
시가 고가 저가 PER 상장주식수
17,950 18,210 17,450 98.53 23,204,527
상한가 하한가 액면가 52주(종가기준)
23,400 12,600 500 33,000(최고) 3,630(최저)
호가
매도잔량 호가 매수잔량
1,674 18,170 -
510 18,160 -
677 18,150 -
266 18,140 -
1,524 18,130 -
- 18,120 133
- 18,110 1
- 18,100 178
- 18,090 1
- 18,080 179
4,651 잔량합계 90,500
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 18,130 130 18,130 18,120 11,950
15:20:00 18,130 130 18,130 18,120 93
15:19:50 18,110 110 18,130 18,100 239
15:19:40 18,120 120 18,130 18,110 135
15:19:30 18,120 120 18,120 18,100 304
15:19:20 18,110 110 18,110 18,100 64
15:19:10 18,100 100 18,120 18,100 275
15:19:00 18,100 100 18,100 18,080 553
15:18:50 18,090 90 18,090 18,080 531
15:18:40 18,080 80 18,080 18,070 511
15:18:30 18,060 60 18,070 18,060 25
15:18:20 18,070 70 18,060 18,050 216
15:18:10 18,070 70 18,070 18,040 67
15:18:00 18,080 80 18,070 18,040 112
15:17:50 18,070 70 18,080 18,070 68
15:17:40 18,070 70 18,070 18,030 1
15:17:30 18,070 70 18,070 18,030 65
15:17:20 18,050 50 18,050 18,030 217
15:17:10 18,050 50 18,070 18,050 93
15:17:00 18,070 70 18,070 18,060 133
15:16:40 18,050 50 18,070 18,050 154
15:16:30 18,060 60 18,070 18,030 408
15:16:20 18,060 60 18,060 18,050 152
15:16:10 18,050 50 18,050 18,040 7
15:16:00 18,050 50 18,050 18,040 1
15:15:50 18,040 40 18,050 18,030 71
15:15:40 18,030 30 18,040 18,030 143
15:15:30 18,050 50 18,050 18,040 35
15:15:20 18,040 40 18,040 18,030 229
15:15:10 18,040 40 18,050 18,040 10
15:14:40 18,040 40 18,050 18,040 129
15:14:30 18,040 40 18,040 18,030 1
15:14:20 18,040 40 18,040 18,030 94
15:14:10 18,040 40 18,040 18,030 201
15:13:50 18,040 40 18,050 18,040 220
15:13:40 18,060 60 18,060 18,050 52
15:13:30 18,050 50 18,060 18,050 338
15:13:20 18,050 50 18,060 18,050 6
15:13:10 18,060 60 18,060 18,050 70
15:13:00 18,050 50 18,050 18,040 1
15:12:50 18,040 40 18,050 18,040 104
15:12:40 18,050 50 18,050 18,040 1
15:12:30 18,040 40 18,050 18,040 47
15:12:10 18,040 40 18,030 18,010 1
15:11:40 18,000 0 18,040 18,000 817
15:11:10 18,000 0 18,000 17,990 110
15:10:50 17,990 -10 18,000 17,990 2
15:10:40 17,960 -40 18,000 17,990 100
15:10:30 17,970 -30 18,000 17,970 31
15:10:20 17,970 -30 17,980 17,970 21
15:10:10 17,970 -30 17,970 17,960 7
15:10:00 17,970 -30 17,970 17,960 157
15:09:50 17,990 -10 17,990 17,970 376
15:09:40 17,980 -20 18,000 17,990 117
15:09:30 17,980 -20 18,000 17,980 46
15:09:20 17,980 -20 18,000 17,980 1,280
15:09:10 18,020 20 18,000 17,980 36
15:09:00 18,000 0 18,020 18,000 6
15:08:40 17,990 -10 18,020 18,000 188
15:08:30 17,990 -10 18,020 17,990 28
15:07:50 18,020 20 18,020 17,990 129
15:07:30 18,030 30 18,020 17,980 1
15:07:00 18,030 30 18,030 17,980 1
15:06:50 17,980 -20 18,030 17,980 24
15:06:30 18,030 30 18,030 17,980 83
15:06:20 18,030 30 18,030 17,980 1
15:06:00 18,000 0 18,030 17,980 394
15:05:50 18,000 0 18,030 18,000 34
15:05:40 17,990 -10 18,000 17,980 113
15:05:30 17,990 -10 18,000 17,990 2,518
15:05:20 18,000 0 18,030 18,000 380
15:04:50 18,040 40 18,040 18,010 54
15:04:30 18,040 40 18,050 18,010 1
15:04:20 18,000 0 18,040 18,010 91
15:04:10 18,000 0 18,000 17,990 2
15:04:00 18,000 0 18,000 17,990 52
15:03:40 17,990 -10 18,000 17,990 1,635
15:03:30 18,020 20 18,030 18,000 250
15:03:10 18,040 40 18,040 18,020 1
15:03:00 18,030 30 18,040 18,020 7
15:02:50 18,030 30 18,030 18,020 39
15:02:40 18,030 30 18,040 18,030 658
15:02:20 18,050 50 18,050 18,040 27
15:02:10 18,040 40 18,050 18,040 27
15:02:00 18,060 60 18,060 18,040 200
15:01:50 18,050 50 18,060 18,040 200
15:01:40 18,060 60 18,060 18,050 1
15:01:30 18,070 70 18,060 18,050 170
15:01:20 18,050 50 18,070 18,050 241
15:01:10 18,080 80 18,080 18,050 183
15:01:00 18,080 80 18,090 18,080 35
15:00:50 18,080 80 18,090 18,080 73
15:00:40 18,080 80 18,080 18,050 428
15:00:30 18,060 60 18,060 18,050 208
15:00:20 18,040 40 18,040 18,020 9
15:00:00 18,040 40 18,040 18,020 26
14:59:50 18,040 40 18,050 18,040 8
14:59:40 18,040 40 18,050 18,040 78
14:59:30 18,040 40 18,040 18,020 10
14:59:10 18,040 40 18,040 18,000 16
14:59:00 18,010 10 18,020 18,000 791
14:58:50 18,000 0 18,010 18,000 27
14:58:40 18,010 10 18,010 18,000 196
14:58:20 18,000 0 18,000 17,980 25
14:58:00 18,000 0 18,000 17,980 2
14:57:30 17,990 -10 18,000 17,980 55
14:57:20 17,990 -10 18,000 17,990 25
14:55:50 18,000 0 18,000 17,990 235
14:55:40 18,000 0 18,010 18,000 27
14:55:30 18,000 0 18,010 18,000 1
14:55:20 18,000 0 18,010 18,000 1
14:54:50 18,000 0 18,010 18,000 780
14:54:10 17,960 -40 17,970 17,960 88
14:53:50 17,950 -50 17,970 17,950 3
14:53:40 17,960 -40 17,970 17,950 319
14:53:20 17,980 -20 17,960 17,950 10
14:53:10 17,950 -50 17,980 17,950 316
14:53:00 17,980 -20 17,980 17,950 2
14:52:50 17,980 -20 17,980 17,950 1
14:52:30 17,930 -70 17,980 17,950 676
14:52:10 17,950 -50 17,980 17,940 37
14:51:40 17,980 -20 17,980 17,950 20
14:51:30 17,980 -20 17,980 17,950 3
14:51:20 17,950 -50 17,980 17,950 27
14:51:10 17,980 -20 17,980 17,950 171
14:51:00 17,980 -20 17,980 17,950 28
14:50:50 17,980 -20 17,980 17,950 320
14:50:40 17,970 -30 17,980 17,950 47
14:50:30 17,980 -20 17,980 17,970 60
14:50:20 17,950 -50 17,970 17,950 5
14:50:00 17,950 -50 17,970 17,950 1
14:49:50 17,950 -50 17,970 17,950 401
14:49:40 17,990 -10 17,990 17,950 4
14:49:30 17,960 -40 17,990 17,960 23
14:49:20 17,960 -40 17,990 17,960 118
14:49:10 17,990 -10 17,990 17,970 1
14:49:00 17,970 -30 17,990 17,970 25
14:48:50 17,970 -30 17,990 17,970 24
14:48:40 17,990 -10 17,990 17,970 3
14:48:30 17,980 -20 17,990 17,970 50
14:48:00 17,970 -30 17,990 17,980 126
14:47:40 17,970 -30 17,990 17,970 198
14:47:30 17,990 -10 18,000 17,990 84
14:47:20 17,990 -10 17,990 17,980 29
14:47:10 17,990 -10 18,000 17,990 124
14:47:00 17,970 -30 18,000 17,980 6
14:46:40 18,000 0 18,000 17,970 1
14:46:20 17,950 -50 18,000 17,950 1,250
14:46:10 17,960 -40 18,000 17,950 355
14:45:40 18,020 20 18,020 17,960 1
14:45:20 17,960 -40 18,020 17,960 300
14:44:50 18,030 30 18,020 17,980 25
14:44:30 18,030 30 18,030 17,980 271
14:44:20 18,030 30 18,030 18,020 173
14:44:00 18,040 40 18,030 18,020 208
14:43:50 18,000 0 18,010 17,950 615
14:43:40 17,980 -20 17,990 17,970 13
14:43:30 17,990 -10 17,990 17,980 2
14:43:20 17,970 -30 17,990 17,970 8
14:43:10 17,970 -30 17,990 17,970 204
14:43:00 18,000 0 18,010 18,000 359
14:42:50 18,030 30 18,020 18,000 13
14:42:30 18,030 30 18,030 18,000 378
14:42:20 18,030 30 18,030 18,000 48
14:42:10 18,000 0 18,030 18,000 120
14:42:00 18,020 20 18,020 18,000 4
14:41:50 18,020 20 18,020 17,990 43
14:41:40 17,990 -10 18,000 17,990 30
14:41:20 17,990 -10 18,000 17,990 48
14:40:40 18,000 0 18,000 17,990 133
14:40:30 17,990 -10 17,990 17,980 90
14:40:20 18,000 0 18,000 17,990 5
14:40:10 18,020 20 18,020 18,000 28
14:40:00 18,000 0 18,020 17,990 52
14:39:50 18,000 0 18,020 18,000 26
14:39:10 18,030 30 18,020 18,000 8
14:39:00 18,030 30 18,030 18,000 103
14:38:40 18,030 30 18,020 18,000 1
14:38:30 18,030 30 18,030 18,000 9
14:38:20 18,000 0 18,000 17,990 601
14:38:10 18,000 0 18,010 18,000 77
14:37:20 18,040 40 18,040 18,010 1
14:37:10 18,010 10 18,040 18,010 21
14:36:50 18,000 0 18,040 18,020 24
14:36:40 18,010 10 18,050 18,000 128
14:36:30 18,010 10 18,040 18,010 27
14:36:20 18,010 10 18,060 18,010 67
14:36:10 18,010 10 18,010 18,000 2
14:35:50 18,000 0 18,010 18,000 759
14:35:40 18,000 0 18,010 18,000 112
14:35:30 18,060 60 18,050 18,020 4
14:35:20 18,060 60 18,060 18,020 10
14:35:10 18,010 10 18,060 18,020 200
14:35:00 18,020 20 18,070 18,020 334
14:34:50 18,070 70 18,070 18,020 24
14:34:40 18,050 50 18,030 18,020 167
14:34:30 18,080 80 18,080 18,050 1
14:34:20 18,080 80 18,080 18,050 1
14:34:10 18,080 80 18,080 18,050 4
14:33:40 18,070 70 18,070 18,050 30
14:33:20 18,050 50 18,050 18,020 6
14:33:10 18,070 70 18,070 18,050 11
14:33:00 18,090 90 18,060 18,050 599
14:32:50 18,050 50 18,050 18,010 334
14:32:40 18,050 50 18,050 18,040 412
14:32:30 18,050 50 18,050 18,040 10
14:32:10 18,040 40 18,050 18,040 170
14:32:00 18,010 10 18,040 18,010 45
14:31:50 18,040 40 18,040 18,030 122
14:31:30 18,070 70 18,070 18,060 5
14:31:20 18,070 70 18,070 18,060 29
14:31:00 18,070 70 18,090 18,080 13
14:30:50 18,120 120 18,120 18,070 201
14:30:40 18,070 70 18,120 18,070 101
14:30:30 18,070 70 18,130 18,070 1,357
14:30:20 18,090 90 18,090 18,070 423
14:30:10 17,960 -40 18,000 17,990 28
14:30:00 18,000 0 18,000 17,960 106
14:29:50 17,990 -10 17,990 17,950 1
14:29:30 17,950 -50 17,990 17,950 21
14:28:40 17,950 -50 17,990 17,950 32
14:28:30 17,950 -50 17,980 17,950 19
14:28:20 17,950 -50 17,980 17,950 10
14:28:10 17,950 -50 17,980 17,950 520
14:27:50 18,000 0 18,000 17,940 1
14:27:40 17,940 -60 18,000 17,940 22
14:27:00 17,940 -60 18,000 17,940 27
14:26:50 17,940 -60 18,000 17,940 1
14:26:30 17,940 -60 18,000 17,940 5
14:26:10 18,010 10 18,000 17,940 619
14:25:50 17,920 -80 17,950 17,940 352
14:25:40 17,950 -50 17,950 17,940 2
14:25:30 17,950 -50 17,950 17,940 527
14:25:20 17,970 -30 17,970 17,960 230
14:25:10 17,970 -30 18,000 17,970 100
14:24:10 18,030 30 18,020 17,970 1
14:23:50 18,050 50 18,030 17,970 33
14:23:40 18,030 30 18,050 17,970 2
14:23:30 18,030 30 18,030 17,970 509
14:23:20 18,010 10 18,010 17,950 104
14:23:10 18,020 20 18,010 17,950 1
14:23:00 17,990 -10 18,020 17,950 2
14:22:50 17,990 -10 17,990 17,940 2
14:22:40 17,990 -10 17,990 17,940 1
14:22:30 17,990 -10 17,990 17,940 66
14:22:20 17,930 -70 17,990 17,930 81
14:22:10 17,940 -60 17,990 17,940 24
14:21:50 17,930 -70 17,940 17,930 132
14:21:40 17,980 -20 17,980 17,940 1
14:21:30 17,930 -70 17,980 17,940 191
14:21:20 17,980 -20 17,980 17,930 137
14:21:00 17,980 -20 17,980 17,930 9
14:20:50 17,980 -20 17,980 17,910 290
14:20:40 17,980 -20 18,020 18,000 123
14:20:30 18,020 20 18,020 17,990 2
14:20:20 18,010 10 18,020 17,990 752
14:20:10 18,000 0 18,010 18,000 100
14:20:00 18,020 20 18,040 18,020 5
14:19:50 18,060 60 18,050 18,030 107
14:19:40 18,060 60 18,060 18,020 1
14:19:30 18,060 60 18,060 18,020 15
14:19:20 18,060 60 18,060 18,020 50
14:19:10 18,060 60 18,060 18,020 1
14:19:00 18,000 0 18,060 17,980 24
14:18:50 17,980 -20 18,060 18,000 1,170
14:18:30 18,100 100 18,100 18,050 1
14:18:10 18,110 110 18,100 18,040 229
14:18:00 18,090 90 18,090 18,020 2
14:17:50 18,090 90 18,090 18,020 1
14:17:40 18,060 60 18,090 18,020 393
14:17:30 18,060 60 18,100 18,060 66
14:17:20 18,090 90 18,110 18,090 423
14:17:10 18,120 120 18,110 18,100 280
14:16:50 18,130 130 18,120 18,090 498
14:16:40 18,120 120 18,120 18,110 72
14:16:30 18,100 100 18,110 18,100 445
14:16:20 18,100 100 18,100 18,090 451
14:16:10 18,100 100 18,090 18,060 103
14:16:00 18,100 100 18,100 18,060 765
14:15:50 18,070 70 18,080 18,060 831
14:15:40 18,050 50 18,050 18,000 53
14:15:30 18,040 40 18,040 18,000 32
14:15:20 18,050 50 18,050 18,040 29
14:15:10 18,040 40 18,040 18,000 98
14:15:00 18,040 40 18,040 18,000 271
14:14:50 18,000 0 18,040 17,990 58
14:14:40 17,950 -50 17,950 17,900 112
14:14:30 17,900 -100 17,920 17,900 17
14:14:20 17,920 -80 17,920 17,900 130
14:14:10 17,920 -80 17,920 17,890 176
14:14:00 17,910 -90 17,910 17,890 5
14:13:50 17,910 -90 17,910 17,890 1
14:13:40 17,890 -110 17,910 17,890 16
14:13:20 17,880 -120 17,920 17,890 9
14:13:00 17,920 -80 17,920 17,880 318
14:12:50 17,880 -120 17,920 17,870 200
14:12:40 17,890 -110 17,920 17,880 66
14:12:30 17,890 -110 17,920 17,890 10
14:12:20 17,890 -110 17,920 17,890 126
14:12:10 17,890 -110 17,890 17,880 29
14:12:00 17,880 -120 17,920 17,890 200
14:11:50 17,890 -110 17,920 17,890 653
14:11:30 17,900 -100 17,900 17,890 60
14:11:20 17,900 -100 17,900 17,890 212
14:11:00 17,900 -100 17,920 17,900 49
14:10:40 17,930 -70 17,920 17,900 1
14:10:30 17,880 -120 17,930 17,880 102
14:10:10 17,930 -70 17,930 17,880 239
14:09:50 17,920 -80 17,930 17,910 2,073
14:09:40 17,900 -100 17,930 17,900 3
14:09:30 17,930 -70 17,930 17,920 134
14:09:20 17,930 -70 17,930 17,920 6
14:09:10 17,930 -70 17,930 17,870 2,452
14:09:00 17,940 -60 17,950 17,890 20
14:08:50 17,950 -50 17,950 17,940 28
14:08:30 17,900 -100 17,900 17,890 797
14:08:10 17,930 -70 17,940 17,930 80
14:08:00 17,940 -60 17,950 17,940 69
14:07:50 17,940 -60 17,940 17,930 21
14:07:40 17,940 -60 17,950 17,940 24
14:07:10 17,970 -30 17,940 17,930 28
14:06:50 17,980 -20 17,970 17,930 50
14:06:40 17,980 -20 17,980 17,920 1,775
14:06:30 17,980 -20 17,980 17,960 9
14:06:20 17,980 -20 17,980 17,940 344
14:06:10 17,970 -30 17,990 17,950 50
14:06:00 17,990 -10 17,990 17,970 23
14:05:50 17,990 -10 17,990 17,940 503
14:05:40 17,980 -20 17,990 17,980 6
14:05:00 17,980 -20 17,980 17,960 20
14:04:50 17,980 -20 17,990 17,980 120
14:04:40 17,990 -10 18,000 17,980 135
14:04:20 18,020 20 18,020 17,990 115
14:04:10 18,000 0 18,000 17,990 128
14:03:50 18,000 0 18,000 17,990 1
14:03:40 18,000 0 18,000 17,990 3
14:03:30 17,990 -10 18,000 17,990 75
14:03:20 17,990 -10 17,990 17,980 1
14:03:10 17,980 -20 17,990 17,980 35
14:03:00 17,990 -10 18,000 17,980 183
14:02:40 18,000 0 18,000 17,990 1
14:02:20 18,000 0 18,000 17,990 10
14:02:10 17,980 -20 18,000 17,980 129
14:02:00 17,990 -10 18,010 17,990 47
14:01:50 18,000 0 18,010 18,000 28
14:01:30 17,990 -10 18,000 17,990 35
14:01:20 17,980 -20 17,990 17,980 22
14:01:00 17,990 -10 18,010 17,990 244
14:00:50 18,000 0 18,020 18,000 48
14:00:40 18,010 10 18,040 18,010 120
14:00:30 18,000 0 18,050 18,010 46
14:00:10 18,010 10 18,050 18,010 223
14:00:00 18,000 0 18,050 18,000 85
13:59:50 18,000 0 18,050 18,000 53
13:59:30 18,040 40 18,040 18,000 27
13:59:20 18,050 50 18,050 18,000 10
13:59:10 18,050 50 18,050 18,000 416
13:58:50 18,010 10 18,010 18,000 1
13:58:40 18,000 0 18,010 18,000 87
13:58:30 18,000 0 18,000 17,990 14
13:58:20 18,000 0 18,000 17,990 159
13:58:10 18,010 10 18,020 18,010 10
13:57:50 18,000 0 18,020 18,010 2
13:57:40 18,000 0 18,020 18,000 2
13:57:30 18,000 0 18,000 17,990 19
13:57:20 18,000 0 18,000 17,990 2
13:57:10 18,000 0 18,000 17,990 1
13:57:00 18,000 0 18,000 17,990 38
13:56:50 18,000 0 18,000 17,990 30
13:56:40 18,000 0 18,010 18,000 26
13:56:30 17,990 -10 18,010 18,000 492
13:56:20 17,990 -10 18,010 17,980 153
13:56:10 18,010 10 18,010 18,000 1
13:56:00 18,040 40 18,010 18,000 45
13:55:50 18,040 40 18,050 18,030 11
13:55:30 18,040 40 18,050 18,040 49
13:55:20 18,040 40 18,040 18,030 200
13:55:10 18,070 70 18,070 18,060 54
13:55:00 18,080 80 18,080 18,060 1
13:54:50 18,070 70 18,080 18,060 138
13:54:30 18,090 90 18,090 18,080 12
13:54:20 18,090 90 18,090 18,080 11
13:54:10 18,090 90 18,090 18,080 29
13:53:50 18,080 80 18,090 18,080 16
13:53:40 18,090 90 18,090 18,080 72
13:53:30 18,090 90 18,100 18,090 30
13:53:20 18,090 90 18,100 18,090 19
13:53:10 18,090 90 18,090 18,080 86
13:53:00 18,090 90 18,100 18,090 997
13:52:50 18,100 100 18,100 18,090 792
13:52:40 18,090 90 18,090 18,060 5
13:52:30 18,090 90 18,090 18,060 35
13:52:20 18,100 100 18,090 18,050 463
13:52:10 18,090 90 18,090 18,080 5
13:52:00 18,080 80 18,090 18,040 178
13:51:50 18,060 60 18,060 18,040 1
13:51:40 18,060 60 18,060 18,050 197
13:51:30 18,040 40 18,040 18,030 6
13:51:20 18,060 60 18,060 18,030 1
13:51:10 18,060 60 18,060 18,030 1
13:51:00 18,050 50 18,060 18,030 10
13:50:50 18,020 20 18,070 18,030 36
13:50:40 18,020 20 18,070 18,020 38
13:50:30 18,020 20 18,020 17,990 1
13:50:20 18,010 10 18,020 17,990 469
13:50:10 18,000 0 18,010 17,990 1
13:50:00 18,010 10 18,010 18,000 123
13:49:40 18,000 0 18,000 17,990 2
13:49:30 18,000 0 18,000 17,990 1
13:49:00 17,990 -10 18,000 17,990 22
13:48:40 18,000 0 18,000 17,990 3
13:48:20 18,000 0 18,000 17,990 3
13:48:10 18,010 10 18,010 18,000 186
13:48:00 18,010 10 18,010 17,970 2
13:47:50 18,010 10 18,010 17,970 50
13:47:40 18,000 0 18,010 17,970 71
13:47:30 17,970 -30 18,000 17,970 129
13:47:10 17,950 -50 17,970 17,950 79
13:46:50 17,950 -50 17,970 17,950 5
13:46:30 17,970 -30 17,970 17,950 31
13:45:50 17,970 -30 17,970 17,950 1
13:45:30 17,940 -60 17,970 17,950 121
13:45:20 17,950 -50 17,950 17,940 40
13:45:10 17,970 -30 17,970 17,950 76
13:45:00 17,950 -50 17,970 17,950 186
13:44:20 17,970 -30 17,970 17,950 2
13:44:00 17,970 -30 17,970 17,950 339
13:43:20 17,960 -40 17,960 17,950 715
13:43:10 17,970 -30 17,970 17,960 107
13:43:00 17,970 -30 17,990 17,970 37
13:42:40 17,960 -40 17,970 17,960 119
13:42:20 17,960 -40 17,960 17,950 47
13:42:10 17,960 -40 17,960 17,950 1
13:42:00 17,950 -50 17,960 17,950 32
13:41:40 17,940 -60 17,950 17,940 133
13:41:30 17,960 -40 17,970 17,960 8
13:41:20 17,960 -40 17,970 17,960 806
13:41:00 17,990 -10 17,990 17,980 1
13:40:50 17,960 -40 17,990 17,980 26
13:40:40 17,970 -30 18,000 17,960 43
13:40:30 17,990 -10 18,000 17,970 32
13:40:20 17,990 -10 17,990 17,970 3
13:40:10 17,970 -30 17,990 17,970 41
13:39:40 17,960 -40 18,010 18,000 45
13:39:30 17,960 -40 18,010 17,960 91
13:39:20 17,990 -10 17,990 17,960 236
13:39:10 17,960 -40 18,010 17,960 29
13:39:00 18,010 10 18,020 17,960 28
13:38:30 18,010 10 18,010 17,960 1
13:38:20 17,990 -10 18,010 17,960 146
13:38:00 18,020 20 18,010 17,990 1
13:37:50 17,960 -40 18,020 17,960 13
13:37:40 18,000 0 18,020 17,990 392
13:37:30 17,970 -30 18,030 17,970 231
13:37:20 18,040 40 18,040 18,000 224
13:37:10 18,040 40 18,050 18,040 1
13:37:00 18,040 40 18,050 18,040 52
13:36:50 18,040 40 18,040 18,000 121
13:36:40 18,060 60 18,040 18,010 2
13:36:20 18,080 80 18,060 18,000 64
13:36:10 18,040 40 18,060 17,990 23
13:36:00 18,060 60 18,060 18,040 64
13:35:50 18,030 30 18,050 18,010 78
13:35:40 18,050 50 18,050 18,030 4
13:35:20 18,050 50 18,050 18,030 49
13:35:00 18,050 50 18,040 18,030 1
13:34:50 18,040 40 18,050 17,990 1,330
13:34:40 18,040 40 18,040 18,010 317
13:34:30 18,020 20 18,030 18,020 36
13:34:20 18,020 20 18,030 18,020 25
13:34:10 18,030 30 18,030 18,020 9
13:34:00 18,040 40 18,070 18,040 33
13:33:50 18,050 50 18,070 18,040 66
13:33:40 18,050 50 18,050 18,040 20
13:33:20 18,050 50 18,050 18,040 7
13:32:50 18,040 40 18,040 18,030 656
13:32:30 18,050 50 18,050 18,040 100
13:32:20 18,050 50 18,050 18,040 207
13:32:10 18,040 40 18,050 18,040 142
13:32:00 18,080 80 18,080 18,050 23
13:31:50 18,050 50 18,050 18,040 197
13:31:40 18,050 50 18,070 18,050 237
13:31:30 18,080 80 18,090 18,080 84
13:31:20 18,100 100 18,100 18,090 84
13:31:10 18,100 100 18,100 18,090 77
13:31:00 18,090 90 18,100 18,090 64
13:30:50 18,090 90 18,090 18,080 100
13:30:40 18,090 90 18,090 18,070 205
13:30:10 18,090 90 18,080 18,070 811
13:30:00 18,080 80 18,090 18,060 2,349
13:29:50 18,120 120 18,130 18,120 1,076
13:29:40 18,130 130 18,140 18,130 94
13:29:30 18,120 120 18,140 18,130 10
13:29:20 18,120 120 18,150 18,120 466
13:29:10 18,120 120 18,150 18,120 325
13:29:00 18,150 150 18,170 18,160 48
13:28:50 18,160 160 18,150 18,140 637
13:28:40 18,190 190 18,190 18,180 458
13:28:30 18,200 200 18,180 18,130 775
13:28:20 18,130 130 18,190 18,130 381
13:28:10 18,150 150 18,200 18,150 1,010
13:28:00 18,190 190 18,200 18,160 1,716
13:27:50 18,200 200 18,190 18,160 4,131
13:27:40 18,110 110 18,110 18,070 151
13:27:30 18,110 110 18,110 18,050 2,527
13:27:20 18,040 40 18,050 18,030 145
13:27:10 18,000 0 18,000 17,920 1
13:26:50 17,950 -50 18,000 17,920 2,160
13:26:40 17,920 -80 17,930 17,910 64
13:26:30 17,930 -70 17,930 17,920 1,293
13:26:10 17,930 -70 17,940 17,910 10
13:26:00 17,930 -70 17,940 17,930 1,108
13:25:50 17,940 -60 17,960 17,940 1,000
13:25:40 17,930 -70 17,960 17,940 30
13:25:10 17,910 -90 17,960 17,930 582
13:25:00 17,950 -50 17,970 17,930 222
13:24:50 17,980 -20 17,990 17,980 54
13:24:40 17,990 -10 17,990 17,980 3
13:23:40 18,000 0 17,990 17,980 14
13:23:10 17,970 -30 18,000 17,970 30
13:22:50 17,980 -20 18,000 17,980 120
13:22:40 17,980 -20 18,000 17,980 68
13:22:10 18,000 0 18,000 17,980 55
13:22:00 17,990 -10 18,000 17,980 62
13:21:50 17,980 -20 17,980 17,970 26
13:21:40 17,980 -20 17,980 17,970 96
13:21:20 17,970 -30 17,980 17,970 4
13:21:10 17,970 -30 17,980 17,970 318
13:21:00 18,010 10 18,000 17,960 26
13:20:50 17,960 -40 18,010 17,960 1
13:20:40 18,000 0 18,010 17,960 19
13:20:30 18,020 20 18,000 17,960 100
13:20:20 18,020 20 18,010 17,950 202
13:20:10 18,050 50 18,020 17,990 5
13:20:00 18,050 50 18,050 17,940 1,259
13:19:50 18,040 40 18,040 18,030 165
13:19:40 18,040 40 18,040 18,030 21
13:18:50 18,020 20 18,040 18,030 48
13:18:30 18,020 20 18,030 18,010 100
13:18:20 18,030 30 18,030 18,020 252
13:18:10 18,030 30 18,030 18,020 210
13:17:50 18,010 10 18,030 18,000 114
13:17:30 18,000 0 18,010 17,980 136
13:17:20 17,960 -40 18,010 17,970 1
13:17:10 17,960 -40 18,010 17,960 201
13:17:00 17,970 -30 18,010 17,940 202
13:16:50 17,950 -50 18,010 17,940 338
13:16:40 17,990 -10 18,020 17,970 232
13:16:30 18,030 30 18,010 17,970 230
13:16:20 17,980 -20 18,000 17,980 966
13:16:10 17,980 -20 17,980 17,970 36
13:15:50 17,980 -20 18,000 17,980 78
13:15:40 17,980 -20 18,000 17,980 14
13:15:30 17,980 -20 17,980 17,960 1
13:15:20 17,980 -20 17,980 17,960 49
13:14:50 17,950 -50 17,970 17,950 106
13:14:40 17,950 -50 18,000 17,950 319
13:14:30 18,000 0 18,000 17,990 21
13:14:20 18,000 0 18,000 17,980 102
13:14:10 17,960 -40 18,000 17,980 72
13:14:00 17,960 -40 17,960 17,950 111
13:13:50 17,970 -30 17,970 17,960 5
13:13:40 17,980 -20 17,980 17,970 45
13:13:30 18,030 30 18,050 18,030 349
13:13:20 18,060 60 18,050 17,980 82
13:13:10 18,060 60 18,060 17,990 1,286
13:13:00 18,060 60 18,100 18,060 175
13:12:50 18,090 90 18,100 18,060 293
13:12:40 18,070 70 18,070 18,030 482
13:12:30 18,090 90 18,090 18,040 2
13:12:20 18,040 40 18,090 18,030 165
13:12:10 18,100 100 18,090 18,050 101
13:12:00 18,070 70 18,100 18,080 92
13:11:50 18,100 100 18,100 18,080 614
13:11:40 18,100 100 18,100 18,080 110
13:11:30 18,110 110 18,100 18,080 1,280
13:11:20 18,100 100 18,100 18,080 514
13:11:10 18,070 70 18,080 18,030 224
13:11:00 18,070 70 18,070 18,030 779
13:10:50 18,070 70 18,080 18,070 998
13:10:40 18,080 80 18,080 18,070 234
13:10:30 18,090 90 18,090 18,070 238
13:10:20 18,100 100 18,090 18,070 4,520
13:10:10 18,050 50 18,040 18,000 4,042
13:10:00 18,100 100 18,100 18,090 58
13:09:50 18,090 90 18,100 18,090 111
13:09:40 18,080 80 18,090 18,080 44
13:09:30 18,060 60 18,080 18,060 200
13:09:20 18,090 90 18,090 18,060 576
13:09:10 18,080 80 18,080 18,070 435
13:09:00 18,080 80 18,090 18,080 935
13:08:50 18,070 70 18,080 18,070 100
13:08:40 18,070 70 18,080 18,040 1,248
13:08:30 18,070 70 18,080 18,030 3,193
13:08:20 18,080 80 18,090 18,080 259
13:08:10 18,070 70 18,090 18,080 297
13:08:00 18,040 40 18,040 18,030 1,150
13:07:50 18,020 20 18,020 18,000 1,100
13:07:40 18,020 20 18,030 18,020 85
13:07:20 18,000 0 18,020 18,000 664
13:07:10 18,000 0 18,000 17,990 800
13:07:00 17,980 -20 17,990 17,980 1,116
13:06:50 18,000 0 18,000 17,990 180
13:06:40 18,000 0 18,000 17,980 311
13:06:30 18,010 10 18,010 17,980 1,815
13:06:20 17,970 -30 17,980 17,970 195
13:06:10 17,970 -30 17,970 17,960 452
13:06:00 17,960 -40 17,970 17,960 38
13:05:50 17,960 -40 17,960 17,950 529
13:05:40 17,950 -50 17,950 17,940 151
13:05:30 17,950 -50 17,950 17,940 327
13:05:20 17,940 -60 17,930 17,920 274
13:05:10 17,940 -60 17,940 17,910 141
13:05:00 17,920 -80 17,940 17,920 110
13:04:50 17,940 -60 17,940 17,920 275
13:04:40 17,920 -80 17,920 17,910 1,327
13:04:30 17,890 -110 17,890 17,880 27
13:04:20 17,890 -110 17,900 17,890 514
13:04:10 17,900 -100 17,900 17,890 555
13:04:00 17,870 -130 17,880 17,870 74
13:03:50 17,860 -140 17,870 17,860 1
13:03:40 17,870 -130 17,870 17,860 5
13:03:30 17,860 -140 17,870 17,860 508
13:03:20 17,870 -130 17,880 17,870 31
13:03:10 17,860 -140 17,870 17,860 31
13:03:00 17,860 -140 17,870 17,860 9
13:02:50 17,860 -140 17,860 17,850 1,525
13:02:40 17,840 -160 17,850 17,840 1,069
13:02:30 17,830 -170 17,830 17,810 29
13:02:20 17,830 -170 17,830 17,810 21
13:02:10 17,810 -190 17,830 17,810 5
13:01:50 17,820 -180 17,830 17,810 998
13:01:30 17,800 -200 17,800 17,750 100
13:01:20 17,760 -240 17,770 17,740 42
13:01:10 17,760 -240 17,760 17,740 23
13:01:00 17,760 -240 17,760 17,730 2,001
13:00:50 17,720 -280 17,750 17,720 616
13:00:40 17,720 -280 17,720 17,700 5
13:00:30 17,720 -280 17,720 17,700 10
13:00:20 17,720 -280 17,720 17,700 1
13:00:10 17,720 -280 17,720 17,700 1
13:00:00 17,710 -290 17,720 17,700 723
12:59:50 17,720 -280 17,710 17,690 100
12:59:40 17,720 -280 17,720 17,690 8
12:59:30 17,730 -270 17,720 17,690 1
12:59:20 17,730 -270 17,730 17,690 126
12:59:10 17,730 -270 17,730 17,690 2
12:59:00 17,720 -280 17,730 17,690 343
12:58:50 17,710 -290 17,710 17,690 468
12:58:40 17,720 -280 17,750 17,720 259
12:58:20 17,740 -260 17,760 17,740 174
12:58:10 17,790 -210 17,780 17,740 11
12:58:00 17,790 -210 17,800 17,790 1
12:57:50 17,790 -210 17,790 17,740 433
12:57:40 17,730 -270 17,780 17,730 29
12:57:30 17,790 -210 17,790 17,730 492
12:57:20 17,780 -220 17,780 17,730 312
12:57:10 17,760 -240 17,770 17,730 116
12:56:30 17,770 -230 17,770 17,730 40
12:56:10 17,770 -230 17,740 17,720 81
12:56:00 17,720 -280 17,730 17,720 5
12:55:50 17,720 -280 17,730 17,720 5
12:55:20 17,720 -280 17,720 17,700 2
12:55:10 17,700 -300 17,720 17,700 5
12:54:30 17,700 -300 17,730 17,700 32
12:54:20 17,700 -300 17,740 17,700 60
12:53:50 17,710 -290 17,720 17,700 13
12:53:40 17,720 -280 17,720 17,710 1,005
12:53:30 17,710 -290 17,710 17,700 1,044
12:53:20 17,700 -300 17,710 17,700 10
12:53:00 17,700 -300 17,710 17,700 29
12:52:40 17,700 -300 17,710 17,700 14
12:52:20 17,700 -300 17,710 17,700 129
12:52:00 17,700 -300 17,700 17,690 20
12:51:20 17,690 -310 17,700 17,690 27
12:51:00 17,690 -310 17,700 17,690 113
12:50:40 17,690 -310 17,690 17,670 20
12:50:00 17,660 -340 17,690 17,670 11
12:49:50 17,660 -340 17,670 17,660 1
12:49:40 17,660 -340 17,670 17,660 25
12:49:30 17,670 -330 17,670 17,660 164
12:49:20 17,670 -330 17,670 17,660 5
12:49:10 17,660 -340 17,670 17,660 30
12:49:00 17,670 -330 17,670 17,660 54
12:48:50 17,670 -330 17,670 17,660 5
12:48:40 17,670 -330 17,670 17,660 235
12:48:10 17,660 -340 17,660 17,650 29
12:48:00 17,660 -340 17,660 17,650 213
12:47:50 17,650 -350 17,660 17,650 1
12:46:30 17,650 -350 17,660 17,650 24
12:46:00 17,650 -350 17,660 17,650 1
12:45:40 17,650 -350 17,660 17,650 3
12:45:30 17,650 -350 17,660 17,650 19
12:45:10 17,650 -350 17,650 17,640 1
12:45:00 17,650 -350 17,650 17,640 10
12:44:50 17,660 -340 17,660 17,650 1
12:44:10 17,660 -340 17,660 17,640 2
12:43:40 17,650 -350 17,660 17,640 138
12:43:20 17,650 -350 17,660 17,650 30
12:43:10 17,650 -350 17,660 17,650 170
12:43:00 17,660 -340 17,660 17,650 21
12:42:50 17,650 -350 17,660 17,650 33
12:42:20 17,660 -340 17,660 17,650 1
12:42:00 17,660 -340 17,660 17,650 12
12:41:50 17,660 -340 17,660 17,650 30
12:41:40 17,650 -350 17,660 17,650 4
12:40:20 17,650 -350 17,660 17,650 1
12:40:10 17,650 -350 17,660 17,650 24
12:39:50 17,660 -340 17,660 17,650 2
12:38:50 17,660 -340 17,660 17,650 68
12:38:40 17,660 -340 17,670 17,660 27
12:38:10 17,660 -340 17,670 17,660 20
12:37:20 17,660 -340 17,670 17,660 1
12:37:00 17,670 -330 17,670 17,660 10
12:36:40 17,670 -330 17,680 17,670 20
12:36:30 17,670 -330 17,670 17,650 10
12:36:20 17,670 -330 17,670 17,640 10
12:36:00 17,680 -320 17,670 17,640 601
12:35:50 17,650 -350 17,650 17,640 11
12:35:40 17,650 -350 17,650 17,640 209
12:35:20 17,640 -360 17,650 17,640 32
12:35:10 17,650 -350 17,650 17,640 90
12:34:40 17,650 -350 17,650 17,640 63
12:34:30 17,650 -350 17,650 17,640 107
12:34:10 17,650 -350 17,650 17,640 88
12:33:50 17,640 -360 17,650 17,640 25
12:33:30 17,650 -350 17,650 17,640 215
12:32:30 17,650 -350 17,650 17,640 113
12:32:20 17,640 -360 17,640 17,610 150
12:32:10 17,600 -400 17,630 17,610 26
12:32:00 17,630 -370 17,630 17,600 1
12:31:30 17,630 -370 17,630 17,600 97
12:31:10 17,610 -390 17,630 17,610 10
12:30:50 17,630 -370 17,630 17,610 139
12:30:40 17,610 -390 17,630 17,610 26
12:30:00 17,610 -390 17,630 17,610 2
12:29:40 17,640 -360 17,640 17,610 20
12:29:30 17,640 -360 17,640 17,610 1
12:29:10 17,640 -360 17,640 17,610 5
12:29:00 17,610 -390 17,640 17,610 27
12:28:50 17,610 -390 17,640 17,610 442
12:28:40 17,620 -380 17,640 17,610 100
12:28:20 17,620 -380 17,620 17,610 8
12:28:00 17,640 -360 17,640 17,620 77
12:27:50 17,640 -360 17,650 17,640 62
12:27:40 17,630 -370 17,650 17,640 209
12:27:30 17,640 -360 17,650 17,640 26
12:27:20 17,640 -360 17,670 17,640 322
12:27:10 17,660 -340 17,650 17,640 501
12:26:40 17,650 -350 17,670 17,650 868
12:25:50 17,680 -320 17,680 17,670 286
12:24:50 17,700 -300 17,690 17,680 1
12:24:20 17,680 -320 17,700 17,680 2
12:24:10 17,680 -320 17,680 17,670 25
12:24:00 17,700 -300 17,700 17,680 50
12:23:50 17,700 -300 17,710 17,700 100
12:23:10 17,710 -290 17,710 17,700 61
12:22:50 17,710 -290 17,710 17,700 1
12:22:40 17,680 -320 17,710 17,680 27
12:22:20 17,700 -300 17,710 17,680 105
12:22:00 17,690 -310 17,700 17,670 138
12:21:50 17,680 -320 17,690 17,670 444
12:21:40 17,690 -310 17,690 17,680 250
12:21:20 17,700 -300 17,710 17,700 102
12:21:00 17,690 -310 17,710 17,700 25
12:20:50 17,710 -290 17,710 17,690 216
12:20:40 17,690 -310 17,700 17,680 5
12:20:30 17,700 -300 17,700 17,690 1
12:20:10 17,690 -310 17,700 17,680 54
12:19:50 17,690 -310 17,690 17,680 46
12:19:40 17,700 -300 17,700 17,690 52
12:19:30 17,680 -320 17,690 17,680 27
12:19:20 17,690 -310 17,690 17,680 114
12:19:10 17,690 -310 17,700 17,690 215
12:19:00 17,690 -310 17,700 17,690 50
12:18:20 17,700 -300 17,690 17,680 1
12:18:10 17,690 -310 17,700 17,680 20
12:18:00 17,690 -310 17,690 17,680 71
12:17:50 17,680 -320 17,700 17,690 26
12:17:40 17,700 -300 17,700 17,680 33
12:17:30 17,680 -320 17,680 17,670 220
12:17:20 17,690 -310 17,700 17,680 196
12:17:10 17,700 -300 17,700 17,690 55
12:17:00 17,700 -300 17,700 17,690 11
12:16:50 17,690 -310 17,700 17,690 50
12:16:30 17,700 -300 17,700 17,690 14
12:16:20 17,680 -320 17,690 17,680 27
12:16:10 17,690 -310 17,690 17,680 340
12:16:00 17,690 -310 17,700 17,690 3
12:15:40 17,700 -300 17,700 17,690 309
12:15:20 17,690 -310 17,690 17,660 5
12:15:00 17,690 -310 17,690 17,640 130
12:14:40 17,630 -370 17,670 17,640 25
12:14:20 17,690 -310 17,670 17,630 1
12:14:10 17,650 -350 17,690 17,630 100
12:13:40 17,690 -310 17,650 17,630 14,465
12:13:30 17,570 -430 17,580 17,560 2,875
12:13:20 17,560 -440 17,570 17,560 101
12:13:00 17,560 -440 17,570 17,560 128
12:12:40 17,550 -450 17,560 17,550 98
12:12:30 17,560 -440 17,560 17,550 10
12:12:00 17,550 -450 17,560 17,550 100
12:11:30 17,540 -460 17,570 17,550 24
12:11:20 17,550 -450 17,570 17,540 117
12:11:10 17,550 -450 17,570 17,550 3
12:11:00 17,550 -450 17,560 17,550 19
12:10:50 17,550 -450 17,560 17,550 1
12:10:20 17,560 -440 17,560 17,550 100
12:10:10 17,550 -450 17,560 17,550 108
12:09:50 17,570 -430 17,570 17,560 12
12:09:30 17,570 -430 17,580 17,570 2
12:09:10 17,580 -420 17,580 17,570 101
12:08:50 17,580 -420 17,590 17,580 1
12:08:40 17,590 -410 17,590 17,580 100
12:08:30 17,590 -410 17,590 17,570 10
12:08:20 17,590 -410 17,600 17,590 102
12:07:50 17,600 -400 17,600 17,580 200
12:07:00 17,600 -400 17,600 17,570 281
12:06:40 17,570 -430 17,570 17,560 3
12:06:30 17,600 -400 17,600 17,570 1
12:06:20 17,570 -430 17,600 17,570 2
12:06:10 17,590 -410 17,600 17,570 148
12:05:50 17,580 -420 17,590 17,570 1
12:05:30 17,580 -420 17,590 17,580 50
12:05:20 17,570 -430 17,570 17,560 1
12:05:10 17,570 -430 17,570 17,560 2
12:05:00 17,580 -420 17,580 17,570 3
12:04:40 17,570 -430 17,580 17,550 30
12:04:10 17,580 -420 17,570 17,550 1
12:04:00 17,580 -420 17,580 17,550 51
12:03:50 17,550 -450 17,580 17,550 50
12:03:30 17,580 -420 17,580 17,550 157
12:02:50 17,550 -450 17,580 17,550 2
12:02:40 17,580 -420 17,580 17,550 16
12:02:20 17,550 -450 17,550 17,530 2
12:02:10 17,550 -450 17,550 17,530 1
12:01:50 17,550 -450 17,550 17,530 6
12:01:30 17,590 -410 17,580 17,550 4
12:01:20 17,590 -410 17,580 17,530 20
12:01:10 17,530 -470 17,540 17,530 1
12:01:00 17,520 -480 17,530 17,520 133
12:00:50 17,520 -480 17,520 17,510 7
12:00:30 17,520 -480 17,520 17,510 8
12:00:20 17,510 -490 17,520 17,510 31
12:00:10 17,520 -480 17,520 17,510 29
12:00:00 17,520 -480 17,520 17,510 3
11:59:50 17,520 -480 17,520 17,510 128
11:59:30 17,520 -480 17,520 17,510 1
11:59:00 17,520 -480 17,520 17,510 725
11:58:40 17,510 -490 17,520 17,510 32
11:58:30 17,520 -480 17,520 17,510 87
11:58:00 17,520 -480 17,520 17,510 188
11:57:50 17,520 -480 17,520 17,510 129
11:57:40 17,520 -480 17,520 17,510 11
11:57:30 17,520 -480 17,520 17,510 48
11:57:20 17,520 -480 17,520 17,510 20
11:57:10 17,520 -480 17,520 17,510 10
11:57:00 17,520 -480 17,530 17,520 68
11:56:40 17,520 -480 17,520 17,510 524
11:56:10 17,520 -480 17,520 17,510 126
11:55:40 17,520 -480 17,530 17,520 240
11:55:30 17,520 -480 17,530 17,520 31
11:55:20 17,520 -480 17,530 17,520 100
11:55:00 17,530 -470 17,530 17,520 160
11:54:50 17,530 -470 17,540 17,530 70
11:54:30 17,540 -460 17,540 17,530 189
11:54:20 17,540 -460 17,550 17,540 22
11:54:10 17,540 -460 17,550 17,540 2
11:54:00 17,540 -460 17,550 17,540 27
11:53:50 17,540 -460 17,550 17,540 3
11:53:30 17,530 -470 17,550 17,530 11
11:53:20 17,530 -470 17,550 17,530 22
11:52:20 17,520 -480 17,550 17,530 600
11:52:10 17,540 -460 17,540 17,520 1
11:51:50 17,540 -460 17,540 17,530 6
11:51:40 17,540 -460 17,540 17,530 20
11:51:20 17,540 -460 17,540 17,530 20
11:50:50 17,540 -460 17,540 17,530 10
11:50:40 17,540 -460 17,550 17,540 38
11:50:30 17,540 -460 17,550 17,540 394
11:50:10 17,550 -450 17,560 17,550 81
11:50:00 17,550 -450 17,560 17,550 10
11:49:10 17,550 -450 17,560 17,550 26
11:49:00 17,560 -440 17,560 17,550 15
11:48:50 17,560 -440 17,560 17,550 1
11:48:40 17,560 -440 17,560 17,550 6
11:48:30 17,550 -450 17,560 17,550 126
11:48:00 17,560 -440 17,560 17,550 83
11:47:50 17,550 -450 17,560 17,550 164
11:47:30 17,560 -440 17,560 17,550 1
11:46:50 17,550 -450 17,580 17,560 333
11:46:40 17,580 -420 17,570 17,560 1
11:46:30 17,580 -420 17,580 17,560 10
11:46:20 17,570 -430 17,590 17,580 355
11:46:10 17,580 -420 17,590 17,580 23
11:46:00 17,580 -420 17,580 17,570 2
11:45:50 17,590 -410 17,590 17,580 1
11:45:40 17,590 -410 17,590 17,580 2
11:45:10 17,570 -430 17,590 17,570 188
11:44:50 17,580 -420 17,600 17,580 98
11:44:40 17,590 -410 17,600 17,580 82
11:44:20 17,600 -400 17,600 17,590 36
11:44:00 17,610 -390 17,600 17,590 10
11:43:50 17,610 -390 17,610 17,590 4
11:43:30 17,590 -410 17,610 17,590 4
11:42:50 17,570 -430 17,620 17,590 26
11:42:40 17,570 -430 17,620 17,570 25
11:42:10 17,620 -380 17,620 17,590 149
11:41:10 17,570 -430 17,620 17,580 28
11:41:00 17,620 -380 17,620 17,570 16
11:40:40 17,570 -430 17,600 17,570 2
11:40:20 17,570 -430 17,570 17,560 1
11:40:00 17,580 -420 17,570 17,560 9
11:39:50 17,540 -460 17,580 17,560 3
11:39:40 17,540 -460 17,580 17,540 25
11:39:20 17,580 -420 17,580 17,540 4
11:39:10 17,570 -430 17,580 17,540 1
11:39:00 17,570 -430 17,570 17,540 12
11:38:50 17,570 -430 17,570 17,540 632
11:38:40 17,570 -430 17,550 17,540 1
11:38:30 17,570 -430 17,570 17,540 125
11:38:20 17,580 -420 17,580 17,570 9
11:38:10 17,580 -420 17,580 17,570 503
11:38:00 17,530 -470 17,570 17,530 26
11:37:50 17,570 -430 17,570 17,530 1,265
11:37:40 17,570 -430 17,570 17,560 22
11:37:20 17,560 -440 17,570 17,560 317
11:37:00 17,560 -440 17,560 17,550 5
11:36:50 17,560 -440 17,560 17,550 12
11:36:40 17,560 -440 17,560 17,550 14
11:36:30 17,560 -440 17,560 17,550 18
11:36:20 17,550 -450 17,560 17,550 41
11:35:40 17,560 -440 17,570 17,560 213
11:35:30 17,560 -440 17,560 17,550 1,590
11:35:20 17,560 -440 17,570 17,560 294
11:35:00 17,560 -440 17,570 17,560 80
11:34:50 17,560 -440 17,560 17,550 85
11:34:30 17,560 -440 17,580 17,560 3
11:34:20 17,560 -440 17,580 17,560 104
11:34:10 17,590 -410 17,580 17,570 586
11:34:00 17,570 -430 17,590 17,570 719
11:33:50 17,580 -420 17,600 17,580 2
11:33:30 17,570 -430 17,600 17,580 242
11:33:20 17,590 -410 17,600 17,570 17
11:33:10 17,580 -420 17,590 17,570 726
11:33:00 17,620 -380 17,620 17,590 209
11:32:50 17,600 -400 17,620 17,590 2
11:32:40 17,600 -400 17,620 17,600 9
11:32:30 17,600 -400 17,620 17,600 477
11:32:20 17,610 -390 17,630 17,620 184
11:32:10 17,620 -380 17,630 17,610 100
11:32:00 17,620 -380 17,620 17,610 13
11:31:50 17,620 -380 17,620 17,610 8
11:31:40 17,620 -380 17,620 17,610 5
11:31:20 17,620 -380 17,630 17,620 1,839
11:31:00 17,630 -370 17,630 17,620 3
11:30:50 17,620 -380 17,630 17,620 11
11:30:20 17,630 -370 17,630 17,620 279
11:30:10 17,630 -370 17,630 17,620 12
11:30:00 17,630 -370 17,630 17,620 36
11:29:50 17,620 -380 17,630 17,620 1
11:29:40 17,630 -370 17,630 17,620 10
11:29:30 17,630 -370 17,630 17,620 204
11:29:10 17,630 -370 17,630 17,620 179
11:29:00 17,630 -370 17,630 17,620 1
11:28:50 17,630 -370 17,630 17,620 545
11:28:40 17,630 -370 17,630 17,620 5,691
11:28:30 17,610 -390 17,620 17,610 26
11:28:20 17,610 -390 17,620 17,610 100
11:28:00 17,610 -390 17,610 17,600 7
11:27:20 17,600 -400 17,610 17,600 50
11:27:10 17,590 -410 17,610 17,600 34
11:26:50 17,590 -410 17,610 17,590 26
11:26:30 17,590 -410 17,610 17,590 2
11:26:20 17,590 -410 17,610 17,590 10
11:26:00 17,590 -410 17,610 17,590 530
11:25:50 17,590 -410 17,590 17,580 2
11:25:40 17,590 -410 17,590 17,580 2
11:25:30 17,580 -420 17,590 17,580 1,002
11:25:20 17,610 -390 17,610 17,590 1
11:25:10 17,590 -410 17,610 17,590 27
11:24:50 17,610 -390 17,620 17,590 562
11:24:40 17,600 -400 17,600 17,560 1,479
11:23:40 17,570 -430 17,600 17,580 260
11:23:30 17,600 -400 17,600 17,570 152
11:23:00 17,580 -420 17,580 17,570 2
11:22:40 17,580 -420 17,580 17,570 50
11:22:30 17,580 -420 17,580 17,570 101
11:22:20 17,580 -420 17,580 17,570 29
11:22:10 17,580 -420 17,580 17,570 11
11:22:00 17,570 -430 17,580 17,570 26
11:21:50 17,580 -420 17,580 17,570 51
11:21:30 17,570 -430 17,580 17,570 494
11:21:10 17,580 -420 17,600 17,580 332
11:21:00 17,590 -410 17,600 17,590 15
11:20:40 17,590 -410 17,590 17,580 10
11:20:30 17,590 -410 17,590 17,580 1
11:20:00 17,590 -410 17,600 17,590 4
11:19:50 17,590 -410 17,590 17,580 46
11:18:50 17,590 -410 17,600 17,590 333
11:18:10 17,600 -400 17,610 17,600 465
11:18:00 17,610 -390 17,620 17,610 52
11:17:20 17,610 -390 17,620 17,610 27
11:16:40 17,620 -380 17,620 17,610 45
11:16:20 17,620 -380 17,620 17,610 9
11:16:00 17,620 -380 17,620 17,610 30
11:15:40 17,620 -380 17,630 17,620 26
11:15:20 17,620 -380 17,630 17,620 14
11:15:10 17,630 -370 17,630 17,620 211
11:14:20 17,620 -380 17,630 17,620 110
11:14:10 17,610 -390 17,620 17,610 1
11:14:00 17,610 -390 17,620 17,610 27
11:13:40 17,610 -390 17,620 17,610 150
11:13:30 17,620 -380 17,630 17,620 702
11:12:50 17,620 -380 17,620 17,610 1
11:12:40 17,610 -390 17,620 17,610 1
11:12:30 17,610 -390 17,620 17,610 27
11:11:40 17,620 -380 17,620 17,610 2
11:11:20 17,620 -380 17,630 17,620 4
11:11:10 17,630 -370 17,630 17,610 156
11:11:00 17,630 -370 17,630 17,610 1,301
11:10:50 17,620 -380 17,630 17,620 25
11:10:30 17,630 -370 17,630 17,620 26
11:10:20 17,610 -390 17,630 17,620 757
11:10:00 17,610 -390 17,620 17,610 1
11:09:40 17,620 -380 17,620 17,610 1
11:09:20 17,630 -370 17,620 17,610 28
11:09:00 17,630 -370 17,630 17,590 1,852
11:08:50 17,600 -400 17,600 17,590 10
11:08:40 17,600 -400 17,600 17,590 114
11:08:30 17,600 -400 17,600 17,590 6
11:08:20 17,600 -400 17,610 17,600 29
11:08:10 17,610 -390 17,610 17,600 1
11:07:40 17,600 -400 17,610 17,600 26
11:07:20 17,600 -400 17,610 17,600 250
11:07:10 17,600 -400 17,620 17,610 17
11:07:00 17,600 -400 17,620 17,600 70
11:06:50 17,610 -390 17,620 17,610 56
11:06:40 17,610 -390 17,620 17,610 6
11:06:30 17,610 -390 17,620 17,610 1
11:06:20 17,620 -380 17,610 17,600 63
11:06:10 17,610 -390 17,620 17,610 28
11:06:00 17,610 -390 17,620 17,610 6
11:05:40 17,620 -380 17,620 17,610 1
11:05:30 17,620 -380 17,620 17,600 1
11:05:20 17,600 -400 17,620 17,600 20
11:04:40 17,600 -400 17,620 17,600 24
11:04:30 17,600 -400 17,600 17,590 1
11:04:20 17,600 -400 17,620 17,600 482
11:03:00 17,600 -400 17,610 17,600 321
11:02:50 17,600 -400 17,610 17,600 27
11:02:40 17,600 -400 17,610 17,600 100
11:02:30 17,610 -390 17,610 17,600 24
11:02:20 17,610 -390 17,610 17,600 1
11:02:00 17,610 -390 17,610 17,600 393
11:01:20 17,600 -400 17,600 17,590 224
11:01:10 17,600 -400 17,600 17,590 99
11:01:00 17,600 -400 17,600 17,590 200
11:00:50 17,600 -400 17,600 17,590 242
11:00:20 17,600 -400 17,600 17,590 1
10:59:50 17,600 -400 17,600 17,590 268
10:59:40 17,580 -420 17,590 17,580 26
10:59:30 17,590 -410 17,590 17,580 1
10:59:20 17,590 -410 17,590 17,580 3
10:59:00 17,580 -420 17,590 17,580 169
10:58:50 17,590 -410 17,590 17,580 1
10:58:40 17,590 -410 17,590 17,580 2
10:58:30 17,590 -410 17,590 17,580 69
10:58:20 17,590 -410 17,600 17,590 177
10:58:10 17,590 -410 17,600 17,590 326
10:58:00 17,600 -400 17,600 17,590 52
10:57:50 17,600 -400 17,600 17,590 42
10:56:40 17,600 -400 17,600 17,590 1
10:56:30 17,590 -410 17,600 17,570 643
10:56:10 17,590 -410 17,590 17,580 1
10:56:00 17,590 -410 17,600 17,590 4
10:55:50 17,580 -420 17,600 17,590 249
10:55:40 17,590 -410 17,600 17,590 79
10:55:30 17,590 -410 17,600 17,590 5
10:55:00 17,580 -420 17,600 17,590 25
10:53:50 17,580 -420 17,600 17,580 215
10:53:40 17,580 -420 17,580 17,570 128
10:53:30 17,600 -400 17,600 17,580 28
10:53:20 17,580 -420 17,600 17,580 41
10:52:50 17,600 -400 17,600 17,580 414
10:52:40 17,600 -400 17,600 17,580 106
10:52:20 17,580 -420 17,600 17,580 130
10:52:10 17,580 -420 17,580 17,570 1
10:52:00 17,580 -420 17,580 17,570 443
10:51:50 17,580 -420 17,600 17,580 25
10:51:30 17,600 -400 17,600 17,580 305
10:51:20 17,600 -400 17,600 17,590 44
10:51:00 17,600 -400 17,600 17,590 10
10:50:40 17,600 -400 17,600 17,590 1
10:50:10 17,570 -430 17,610 17,600 250
10:50:00 17,580 -420 17,600 17,580 3
10:49:50 17,570 -430 17,600 17,580 330
10:49:20 17,610 -390 17,610 17,600 754
10:49:10 17,590 -410 17,600 17,580 481
10:48:50 17,600 -400 17,620 17,600 5
10:48:30 17,600 -400 17,600 17,590 20
10:48:20 17,600 -400 17,620 17,600 37
10:47:50 17,600 -400 17,620 17,600 100
10:47:40 17,590 -410 17,600 17,590 41
10:47:30 17,600 -400 17,600 17,590 1
10:47:20 17,590 -410 17,600 17,590 117
10:47:10 17,600 -400 17,600 17,590 69
10:47:00 17,600 -400 17,610 17,600 27
10:46:50 17,610 -390 17,610 17,600 104
10:46:10 17,620 -380 17,620 17,610 463
10:45:50 17,620 -380 17,630 17,620 20
10:45:20 17,620 -380 17,630 17,620 26
10:45:10 17,630 -370 17,630 17,620 107
10:45:00 17,630 -370 17,630 17,620 19
10:44:50 17,630 -370 17,630 17,610 616
10:44:40 17,630 -370 17,620 17,610 1,011
10:44:30 17,620 -380 17,620 17,610 82
10:44:20 17,630 -370 17,620 17,590 266
10:44:10 17,620 -380 17,630 17,620 1,884
10:44:00 17,570 -430 17,580 17,570 2
10:43:50 17,570 -430 17,580 17,570 27
10:43:10 17,590 -410 17,580 17,570 866
10:43:00 17,580 -420 17,580 17,570 145
10:42:50 17,580 -420 17,590 17,580 80
10:42:40 17,580 -420 17,590 17,580 5
10:42:30 17,580 -420 17,590 17,580 3
10:42:20 17,580 -420 17,590 17,580 52
10:42:10 17,570 -430 17,570 17,560 275
10:42:00 17,580 -420 17,580 17,570 83
10:41:50 17,580 -420 17,580 17,560 30
10:41:40 17,570 -430 17,580 17,550 1
10:41:30 17,580 -420 17,580 17,550 216
10:41:20 17,590 -410 17,590 17,580 6
10:41:10 17,590 -410 17,590 17,580 22
10:41:00 17,580 -420 17,590 17,580 234
10:40:40 17,570 -430 17,570 17,550 110
10:40:30 17,550 -450 17,560 17,550 103
10:40:20 17,550 -450 17,550 17,540 39
10:40:10 17,540 -460 17,540 17,530 24
10:40:00 17,540 -460 17,540 17,530 7
10:39:50 17,540 -460 17,540 17,530 2,291
10:39:30 17,530 -470 17,530 17,520 938
10:39:20 17,530 -470 17,530 17,520 54
10:39:00 17,530 -470 17,530 17,510 65
10:38:40 17,540 -460 17,540 17,510 344
10:38:30 17,540 -460 17,540 17,510 19
10:38:20 17,540 -460 17,540 17,510 1,194
10:38:10 17,510 -490 17,510 17,500 13
10:38:00 17,500 -500 17,510 17,490 476
10:37:50 17,510 -490 17,520 17,510 189
10:37:20 17,510 -490 17,520 17,510 34
10:37:10 17,520 -480 17,520 17,510 5
10:36:40 17,520 -480 17,520 17,510 600
10:36:30 17,520 -480 17,520 17,510 2
10:36:10 17,520 -480 17,520 17,500 1
10:35:50 17,480 -520 17,520 17,500 24
10:35:40 17,520 -480 17,520 17,480 3,117
10:35:10 17,530 -470 17,530 17,490 3,277
10:35:00 17,510 -490 17,530 17,500 479
10:34:40 17,530 -470 17,530 17,520 1
10:34:30 17,520 -480 17,530 17,510 1
10:34:20 17,530 -470 17,540 17,520 56
10:34:10 17,510 -490 17,530 17,510 328
10:33:20 17,540 -460 17,540 17,510 526
10:33:10 17,540 -460 17,540 17,510 754
10:33:00 17,510 -490 17,510 17,500 11
10:32:50 17,510 -490 17,510 17,500 18
10:32:40 17,510 -490 17,510 17,500 718
10:32:30 17,530 -470 17,530 17,510 2
10:32:20 17,530 -470 17,530 17,510 8
10:32:10 17,540 -460 17,540 17,510 19
10:32:00 17,540 -460 17,540 17,510 1
10:31:50 17,510 -490 17,540 17,500 200
10:31:40 17,510 -490 17,540 17,510 609
10:31:30 17,540 -460 17,540 17,510 8
10:31:20 17,540 -460 17,540 17,510 13
10:31:10 17,540 -460 17,540 17,510 8
10:31:00 17,540 -460 17,540 17,510 73
10:30:50 17,540 -460 17,540 17,510 49
10:30:40 17,510 -490 17,540 17,510 102
10:30:20 17,530 -470 17,530 17,520 146
10:30:00 17,520 -480 17,530 17,520 4
10:29:50 17,520 -480 17,520 17,510 131
10:29:30 17,520 -480 17,530 17,520 3,038
10:29:20 17,550 -450 17,540 17,520 98
10:29:00 17,550 -450 17,550 17,520 546
10:28:50 17,540 -460 17,560 17,530 3
10:28:30 17,540 -460 17,540 17,530 3
10:28:00 17,540 -460 17,540 17,520 110
10:27:50 17,540 -460 17,540 17,510 2,286
10:27:40 17,520 -480 17,530 17,520 18
10:27:30 17,520 -480 17,530 17,520 1,079
10:27:20 17,540 -460 17,540 17,530 726
10:27:10 17,560 -440 17,560 17,550 465
10:26:40 17,550 -450 17,560 17,550 1,779
10:26:30 17,590 -410 17,590 17,580 1
10:26:20 17,580 -420 17,590 17,580 16
10:26:10 17,560 -440 17,590 17,580 609
10:26:00 17,590 -410 17,590 17,580 1
10:25:50 17,570 -430 17,590 17,580 101
10:25:40 17,590 -410 17,590 17,580 106
10:25:20 17,590 -410 17,590 17,580 226
10:25:00 17,610 -390 17,600 17,590 1
10:24:50 17,610 -390 17,620 17,610 60
10:24:40 17,610 -390 17,610 17,590 456
10:24:30 17,610 -390 17,620 17,600 60
10:24:20 17,610 -390 17,620 17,600 16
10:24:10 17,610 -390 17,620 17,610 368
10:24:00 17,620 -380 17,620 17,610 576
10:23:50 17,620 -380 17,630 17,620 243
10:23:10 17,620 -380 17,620 17,610 265
10:23:00 17,620 -380 17,620 17,610 414
10:22:50 17,620 -380 17,620 17,610 2
10:22:40 17,620 -380 17,620 17,610 1
10:22:30 17,620 -380 17,620 17,610 100
10:22:10 17,610 -390 17,620 17,610 76
10:22:00 17,610 -390 17,630 17,610 24
10:21:50 17,630 -370 17,620 17,610 100
10:21:30 17,630 -370 17,630 17,610 470
10:21:20 17,610 -390 17,630 17,600 217
10:21:10 17,630 -370 17,630 17,620 10
10:21:00 17,630 -370 17,630 17,610 200
10:20:50 17,620 -380 17,620 17,610 229
10:20:30 17,630 -370 17,630 17,620 5
10:20:20 17,630 -370 17,640 17,630 1,171
10:19:50 17,630 -370 17,650 17,640 25
10:19:40 17,640 -360 17,660 17,630 84
10:19:30 17,660 -340 17,670 17,640 1
10:19:20 17,640 -360 17,660 17,630 168
10:19:00 17,630 -370 17,640 17,630 267
10:18:50 17,640 -360 17,670 17,640 862
10:18:30 17,690 -310 17,680 17,650 24
10:18:20 17,650 -350 17,690 17,650 327
10:17:40 17,700 -300 17,700 17,660 823
10:17:30 17,660 -340 17,660 17,640 96
10:17:20 17,660 -340 17,660 17,650 465
10:17:10 17,660 -340 17,690 17,660 150
10:16:50 17,700 -300 17,700 17,660 10
10:16:40 17,660 -340 17,690 17,660 26
10:16:30 17,690 -310 17,690 17,660 4
10:16:10 17,650 -350 17,680 17,650 153
10:15:50 17,630 -370 17,680 17,630 25
10:15:40 17,660 -340 17,660 17,630 25
10:15:10 17,630 -370 17,660 17,630 50
10:15:00 17,630 -370 17,670 17,630 27
10:14:40 17,620 -380 17,680 17,630 28
10:14:30 17,630 -370 17,680 17,620 1,243
10:14:20 17,640 -360 17,640 17,620 608
10:14:10 17,640 -360 17,690 17,640 62
10:14:00 17,630 -370 17,690 17,630 1
10:13:50 17,620 -380 17,690 17,630 1
10:13:40 17,690 -310 17,690 17,620 35
10:13:30 17,620 -380 17,680 17,610 27
10:13:20 17,630 -370 17,690 17,610 23,819
10:13:00 17,600 -400 17,610 17,600 11
10:12:30 17,580 -420 17,600 17,580 19
10:12:20 17,570 -430 17,610 17,580 38
10:12:10 17,610 -390 17,610 17,590 539
10:12:00 17,590 -410 17,600 17,590 21
10:11:50 17,590 -410 17,600 17,590 27
10:11:40 17,530 -470 17,610 17,590 455
10:11:30 17,620 -380 17,620 17,610 5,364
10:11:20 17,560 -440 17,580 17,560 66
10:11:00 17,560 -440 17,560 17,550 5
10:10:50 17,540 -460 17,560 17,540 151
10:10:40 17,580 -420 17,580 17,550 216
10:10:30 17,580 -420 17,560 17,550 1
10:10:20 17,570 -430 17,580 17,550 338
10:10:10 17,560 -440 17,560 17,550 1
10:09:50 17,570 -430 17,560 17,550 101
10:09:40 17,570 -430 17,570 17,550 5
10:09:20 17,570 -430 17,570 17,540 1,361
10:08:50 17,530 -470 17,570 17,540 500
10:08:40 17,570 -430 17,570 17,530 3,089
10:08:30 17,550 -450 17,570 17,540 557
10:08:20 17,540 -460 17,560 17,550 54
10:08:10 17,560 -440 17,560 17,550 2,051
10:08:00 17,550 -450 17,560 17,550 52
10:07:50 17,540 -460 17,550 17,540 52
10:07:40 17,540 -460 17,550 17,540 96
10:07:30 17,550 -450 17,550 17,530 349
10:07:20 17,540 -460 17,550 17,540 189
10:07:10 17,560 -440 17,550 17,540 240
10:07:00 17,560 -440 17,550 17,540 52
10:06:50 17,560 -440 17,550 17,540 54
10:06:40 17,570 -430 17,570 17,540 290
10:06:30 17,540 -460 17,540 17,530 45
10:06:20 17,550 -450 17,550 17,540 126
10:06:10 17,550 -450 17,550 17,540 136
10:06:00 17,540 -460 17,550 17,530 102
10:05:50 17,540 -460 17,560 17,540 27
10:05:30 17,540 -460 17,570 17,550 180
10:05:20 17,530 -470 17,540 17,530 108
10:05:10 17,540 -460 17,560 17,530 163
10:05:00 17,570 -430 17,560 17,540 34
10:04:50 17,550 -450 17,570 17,540 82
10:04:40 17,580 -420 17,590 17,550 1,864
10:04:30 17,540 -460 17,540 17,530 18
10:04:20 17,550 -450 17,550 17,540 271
10:04:10 17,540 -460 17,540 17,530 166
10:04:00 17,540 -460 17,540 17,530 124
10:03:50 17,530 -470 17,540 17,530 62
10:03:40 17,540 -460 17,540 17,530 229
10:03:30 17,520 -480 17,530 17,520 305
10:03:20 17,530 -470 17,530 17,520 389
10:03:10 17,530 -470 17,540 17,530 341
10:03:00 17,530 -470 17,540 17,530 584
10:02:50 17,530 -470 17,540 17,530 62
10:02:40 17,540 -460 17,540 17,530 254
10:02:30 17,530 -470 17,540 17,530 1,012
10:02:20 17,550 -450 17,550 17,540 196
10:02:10 17,540 -460 17,540 17,530 951
10:02:00 17,540 -460 17,560 17,540 366
10:01:50 17,540 -460 17,560 17,540 3,747
10:01:40 17,570 -430 17,570 17,560 2,369
10:01:30 17,590 -410 17,590 17,580 210
10:01:20 17,590 -410 17,590 17,580 79
10:01:10 17,590 -410 17,590 17,580 66
10:01:00 17,600 -400 17,610 17,600 108
10:00:50 17,600 -400 17,600 17,590 135
10:00:40 17,590 -410 17,600 17,590 126
10:00:30 17,590 -410 17,630 17,600 52
10:00:20 17,630 -370 17,630 17,590 52
10:00:10 17,600 -400 17,640 17,590 85
10:00:00 17,590 -410 17,640 17,590 203
09:59:50 17,590 -410 17,640 17,600 52
09:59:40 17,600 -400 17,640 17,590 123
09:59:30 17,590 -410 17,640 17,590 51
09:59:20 17,610 -390 17,640 17,590 251
09:59:10 17,600 -400 17,610 17,590 313
09:59:00 17,610 -390 17,640 17,610 71
09:58:50 17,620 -380 17,640 17,610 109
09:58:40 17,610 -390 17,650 17,620 855
09:58:30 17,620 -380 17,660 17,620 51
09:58:20 17,620 -380 17,660 17,620 327
09:58:10 17,620 -380 17,660 17,620 656
09:58:00 17,630 -370 17,640 17,620 6
09:57:50 17,620 -380 17,630 17,610 803
09:57:40 17,590 -410 17,590 17,580 303
09:57:30 17,590 -410 17,610 17,590 240
09:57:20 17,600 -400 17,610 17,600 40
09:57:10 17,600 -400 17,610 17,600 31
09:57:00 17,600 -400 17,610 17,600 235
09:56:50 17,620 -380 17,600 17,590 173
09:56:40 17,630 -370 17,630 17,610 474
09:56:30 17,610 -390 17,610 17,600 63
09:56:20 17,620 -380 17,630 17,610 160
09:56:10 17,620 -380 17,630 17,620 250
09:56:00 17,630 -370 17,620 17,610 88
09:55:50 17,620 -380 17,620 17,580 6,056
09:55:30 17,660 -340 17,660 17,650 79
09:55:20 17,650 -350 17,660 17,640 24
09:55:10 17,650 -350 17,660 17,640 487
09:55:00 17,660 -340 17,660 17,650 7
09:54:50 17,660 -340 17,660 17,650 9
09:54:40 17,660 -340 17,660 17,650 47
09:54:30 17,680 -320 17,680 17,660 35
09:54:20 17,660 -340 17,680 17,660 26
09:53:50 17,650 -350 17,680 17,660 16
09:53:40 17,690 -310 17,690 17,650 2,037
09:53:30 17,650 -350 17,690 17,670 1,179
09:53:10 17,680 -320 17,690 17,680 137
09:53:00 17,700 -300 17,700 17,680 202
09:52:50 17,670 -330 17,710 17,700 26
09:52:40 17,680 -320 17,740 17,670 9
09:52:30 17,700 -300 17,750 17,680 46
09:52:10 17,670 -330 17,710 17,680 230
09:52:00 17,720 -280 17,750 17,720 24
09:51:50 17,720 -280 17,720 17,710 39
09:51:40 17,720 -280 17,720 17,710 79
09:51:10 17,720 -280 17,760 17,720 6
09:51:00 17,720 -280 17,770 17,720 387
09:50:50 17,780 -220 17,780 17,720 716
09:50:40 17,780 -220 17,780 17,750 1
09:50:30 17,780 -220 17,780 17,750 205
09:50:20 17,780 -220 17,790 17,720 2
09:50:10 17,780 -220 17,780 17,720 163
09:50:00 17,750 -250 17,750 17,720 82
09:49:50 17,750 -250 17,740 17,720 5
09:49:40 17,750 -250 17,750 17,720 9
09:49:30 17,750 -250 17,750 17,720 691
09:49:20 17,730 -270 17,730 17,710 399
09:49:10 17,730 -270 17,730 17,710 45
09:49:00 17,730 -270 17,730 17,700 4,402
09:48:50 17,660 -340 17,680 17,660 311
09:48:40 17,670 -330 17,680 17,670 120
09:48:30 17,680 -320 17,680 17,670 183
09:48:20 17,680 -320 17,690 17,670 169
09:48:00 17,690 -310 17,700 17,690 10
09:47:50 17,690 -310 17,710 17,690 266
09:47:40 17,710 -290 17,710 17,700 1
09:47:30 17,710 -290 17,710 17,700 50
09:47:00 17,710 -290 17,720 17,710 60
09:46:40 17,720 -280 17,720 17,710 10
09:46:30 17,720 -280 17,720 17,710 5
09:46:20 17,720 -280 17,720 17,710 50
09:46:10 17,730 -270 17,730 17,720 6
09:46:00 17,730 -270 17,730 17,720 279
09:45:50 17,730 -270 17,730 17,720 159
09:45:40 17,730 -270 17,730 17,710 2,955
09:45:30 17,700 -300 17,700 17,690 516
09:45:20 17,690 -310 17,700 17,680 30
09:45:10 17,690 -310 17,700 17,690 12
09:45:00 17,690 -310 17,690 17,680 30
09:44:50 17,690 -310 17,690 17,680 1,397
09:44:30 17,750 -250 17,730 17,720 144
09:44:10 17,740 -260 17,740 17,720 7
09:44:00 17,730 -270 17,750 17,740 100
09:43:50 17,720 -280 17,730 17,720 70
09:43:40 17,730 -270 17,730 17,720 1
09:43:30 17,730 -270 17,730 17,720 48
09:43:20 17,740 -260 17,750 17,730 42
09:43:10 17,730 -270 17,740 17,730 332
09:42:50 17,750 -250 17,760 17,730 103
09:42:40 17,750 -250 17,760 17,750 363
09:42:20 17,760 -240 17,760 17,750 1,860
09:42:10 17,780 -220 17,780 17,770 69
09:41:50 17,770 -230 17,780 17,770 110
09:41:40 17,780 -220 17,800 17,770 228
09:41:30 17,790 -210 17,800 17,780 688
09:41:20 17,800 -200 17,800 17,790 104
09:41:10 17,800 -200 17,800 17,790 113
09:41:00 17,790 -210 17,790 17,780 304
09:40:50 17,790 -210 17,790 17,780 2
09:40:40 17,800 -200 17,790 17,780 5
09:40:30 17,790 -210 17,800 17,780 951
09:40:20 17,780 -220 17,780 17,770 3
09:40:10 17,790 -210 17,780 17,760 12
09:40:00 17,780 -220 17,790 17,770 256
09:39:50 17,790 -210 17,790 17,750 49
09:39:30 17,750 -250 17,790 17,750 42
09:39:20 17,720 -280 17,780 17,730 1,292
09:39:10 17,750 -250 17,730 17,720 1
09:39:00 17,720 -280 17,750 17,720 70
09:38:50 17,730 -270 17,750 17,720 140
09:38:40 17,750 -250 17,750 17,710 526
09:38:30 17,750 -250 17,780 17,750 1,420
09:38:20 17,710 -290 17,730 17,690 1,357
09:38:10 17,680 -320 17,710 17,680 311
09:38:00 17,690 -310 17,710 17,690 5
09:37:50 17,720 -280 17,730 17,690 191
09:37:40 17,720 -280 17,720 17,680 11
09:37:30 17,710 -290 17,710 17,680 72
09:37:20 17,710 -290 17,710 17,670 469
09:37:10 17,710 -290 17,710 17,700 85
09:36:30 17,710 -290 17,720 17,710 7
09:36:10 17,700 -300 17,770 17,700 1,471
09:36:00 17,770 -230 17,770 17,700 69
09:35:50 17,700 -300 17,750 17,700 70
09:35:40 17,750 -250 17,750 17,700 11
09:35:30 17,690 -310 17,750 17,690 151
09:35:20 17,700 -300 17,760 17,690 130
09:35:10 17,690 -310 17,720 17,700 1,703
09:35:00 17,680 -320 17,720 17,680 997
09:34:50 17,720 -280 17,740 17,720 591
09:34:40 17,710 -290 17,750 17,710 46
09:34:30 17,750 -250 17,750 17,720 626
09:34:20 17,770 -230 17,790 17,770 60
09:34:10 17,790 -210 17,790 17,770 128
09:34:00 17,780 -220 17,790 17,770 457
09:33:50 17,770 -230 17,780 17,770 221
09:33:30 17,770 -230 17,770 17,760 114
09:33:20 17,790 -210 17,790 17,780 211
09:33:10 17,790 -210 17,790 17,780 100
09:32:40 17,790 -210 17,800 17,790 140
09:32:10 17,830 -170 17,830 17,800 589
09:32:00 17,790 -210 17,800 17,790 91
09:31:50 17,810 -190 17,810 17,800 101
09:31:40 17,830 -170 17,830 17,820 2
09:31:10 17,830 -170 17,830 17,820 17
09:31:00 17,830 -170 17,830 17,820 87
09:30:50 17,830 -170 17,830 17,820 57
09:30:40 17,840 -160 17,840 17,820 518
09:30:30 17,830 -170 17,830 17,820 1
09:30:20 17,820 -180 17,830 17,820 2
09:30:10 17,840 -160 17,830 17,820 4
09:30:00 17,830 -170 17,830 17,820 12
09:29:50 17,820 -180 17,820 17,810 134
09:29:40 17,810 -190 17,820 17,800 5
09:29:30 17,810 -190 17,810 17,800 1
09:29:10 17,820 -180 17,820 17,810 1
09:29:00 17,820 -180 17,820 17,800 1
09:28:40 17,810 -190 17,820 17,800 131
09:28:30 17,820 -180 17,820 17,810 317
09:28:20 17,840 -160 17,850 17,840 100
09:28:10 17,840 -160 17,840 17,830 64
09:27:50 17,850 -150 17,850 17,840 56
09:27:40 17,850 -150 17,860 17,850 35
09:27:30 17,850 -150 17,860 17,840 38
09:27:10 17,850 -150 17,860 17,850 76
09:26:50 17,850 -150 17,870 17,850 45
09:26:40 17,880 -120 17,870 17,850 143
09:26:30 17,870 -130 17,870 17,850 189
09:26:20 17,860 -140 17,860 17,850 9
09:26:10 17,860 -140 17,870 17,860 95
09:26:00 17,870 -130 17,860 17,850 85
09:25:50 17,850 -150 17,850 17,830 73
09:25:40 17,850 -150 17,850 17,830 90
09:25:30 17,860 -140 17,860 17,850 209
09:25:20 17,850 -150 17,870 17,850 293
09:25:10 17,850 -150 17,850 17,840 20
09:25:00 17,850 -150 17,850 17,830 1,029
09:24:50 17,830 -170 17,830 17,780 1,913
09:24:40 17,820 -180 17,820 17,770 3,358
09:24:30 17,780 -220 17,780 17,760 324
09:24:20 17,780 -220 17,780 17,760 105
09:24:10 17,780 -220 17,780 17,760 21
09:24:00 17,780 -220 17,780 17,750 21
09:23:50 17,790 -210 17,790 17,750 253
09:23:40 17,780 -220 17,780 17,750 111
09:23:30 17,710 -290 17,750 17,720 190
09:23:20 17,750 -250 17,750 17,700 65
09:23:10 17,690 -310 17,750 17,700 114
09:23:00 17,690 -310 17,750 17,690 56
09:22:50 17,750 -250 17,750 17,700 2,479
09:22:40 17,690 -310 17,700 17,650 2,068
09:22:30 17,650 -350 17,690 17,650 111
09:22:20 17,690 -310 17,690 17,650 1,348
09:22:10 17,640 -360 17,640 17,620 74
09:22:00 17,620 -380 17,640 17,620 21
09:21:50 17,650 -350 17,650 17,620 230
09:21:40 17,650 -350 17,650 17,620 25
09:21:30 17,650 -350 17,650 17,620 181
09:21:20 17,650 -350 17,650 17,620 94
09:21:10 17,650 -350 17,650 17,600 3,136
09:21:00 17,600 -400 17,650 17,620 1,239
09:20:50 17,660 -340 17,660 17,630 4,366
09:20:40 17,590 -410 17,590 17,570 1,053
09:20:30 17,600 -400 17,600 17,580 364
09:20:20 17,600 -400 17,630 17,610 1,061
09:20:10 17,650 -350 17,670 17,650 665
09:20:00 17,680 -320 17,660 17,650 42
09:19:50 17,670 -330 17,670 17,660 75
09:19:40 17,600 -400 17,640 17,610 4,362
09:19:30 17,690 -310 17,700 17,690 416
09:19:20 17,700 -300 17,700 17,690 51
09:19:10 17,710 -290 17,710 17,700 12
09:19:00 17,700 -300 17,710 17,680 81
09:18:50 17,660 -340 17,700 17,660 212
09:18:40 17,730 -270 17,730 17,720 106
09:18:30 17,740 -260 17,750 17,740 134
09:18:20 17,750 -250 17,750 17,740 109
09:18:10 17,740 -260 17,770 17,730 34
09:18:00 17,730 -270 17,720 17,670 2
09:17:50 17,650 -350 17,750 17,730 3,593
09:17:40 17,790 -210 17,840 17,790 288
09:17:30 17,870 -130 17,870 17,800 2,338
09:17:10 17,880 -120 17,880 17,830 60
09:17:00 17,880 -120 17,870 17,830 50
09:16:50 17,880 -120 17,880 17,810 1,084
09:16:40 17,910 -90 17,910 17,880 44
09:16:20 17,910 -90 17,910 17,880 326
09:16:10 17,910 -90 17,910 17,880 10
09:16:00 17,910 -90 17,910 17,880 2
09:15:30 17,880 -120 17,910 17,880 205
09:15:20 17,910 -90 17,910 17,900 10
09:15:00 17,900 -100 17,910 17,900 900
09:14:40 17,910 -90 17,900 17,870 6
09:14:30 17,910 -90 17,910 17,870 9
09:14:20 17,910 -90 17,910 17,870 17
09:14:10 17,910 -90 17,910 17,870 15
09:13:50 17,870 -130 17,910 17,870 18
09:13:40 17,870 -130 17,900 17,870 97
09:13:30 17,890 -110 17,890 17,880 739
09:13:20 17,940 -60 17,940 17,930 121
09:13:10 17,940 -60 17,950 17,940 12
09:13:00 17,960 -40 17,960 17,930 9
09:12:50 17,960 -40 17,960 17,930 184
09:12:40 17,960 -40 17,960 17,930 9
09:12:30 17,920 -80 17,960 17,920 159
09:12:20 17,960 -40 17,960 17,920 11
09:12:10 17,960 -40 17,960 17,920 120
09:11:50 17,980 -20 17,980 17,920 2,905
09:11:40 17,900 -100 17,900 17,870 876
09:11:20 17,860 -140 17,880 17,860 135
09:11:10 17,900 -100 17,880 17,860 14
09:11:00 17,900 -100 17,900 17,860 397
09:10:50 17,880 -120 17,880 17,860 56
09:10:40 17,860 -140 17,860 17,840 1
09:10:30 17,860 -140 17,870 17,860 3,623
09:10:20 17,810 -190 17,820 17,810 760
09:10:10 17,800 -200 17,800 17,790 84
09:10:00 17,800 -200 17,800 17,790 344
09:09:50 17,800 -200 17,800 17,790 257
09:09:40 17,810 -190 17,810 17,800 1,975
09:09:30 17,820 -180 17,820 17,810 5,023
09:09:10 17,820 -180 17,820 17,810 1,034
09:09:00 17,840 -160 17,840 17,830 180
09:08:40 17,840 -160 17,850 17,840 207
09:08:30 17,860 -140 17,860 17,840 1,381
09:08:20 17,860 -140 17,880 17,860 28
09:08:10 17,860 -140 17,880 17,860 352
09:08:00 17,880 -120 17,900 17,870 256
09:07:50 17,880 -120 17,880 17,870 184
09:07:40 17,880 -120 17,900 17,870 211
09:07:30 17,900 -100 17,930 17,900 493
09:07:20 17,930 -70 17,930 17,890 547
09:07:10 17,900 -100 17,930 17,900 167
09:07:00 17,890 -110 17,900 17,890 209
09:06:50 17,880 -120 17,880 17,870 71
09:06:40 17,890 -110 17,890 17,880 63
09:06:30 17,890 -110 17,900 17,890 250
09:06:20 17,890 -110 17,930 17,900 182
09:06:10 17,930 -70 17,930 17,900 2,091
09:06:00 17,900 -100 17,930 17,900 42
09:05:50 17,900 -100 17,920 17,890 791
09:05:40 17,900 -100 17,920 17,900 547
09:05:30 17,920 -80 17,930 17,910 330
09:05:20 17,930 -70 17,940 17,930 108
09:05:10 17,930 -70 17,940 17,930 214
09:05:00 17,980 -20 17,990 17,970 121
09:04:50 17,990 -10 17,980 17,970 103
09:04:40 17,980 -20 17,980 17,970 2
09:04:30 17,980 -20 17,980 17,970 150
09:04:10 18,000 0 18,000 17,980 392
09:04:00 18,000 0 18,010 18,000 313
09:03:50 18,000 0 18,010 18,000 14
09:03:30 18,010 10 18,010 18,000 8
09:03:20 18,000 0 18,010 18,000 313
09:03:10 17,970 -30 17,980 17,960 191
09:03:00 17,990 -10 18,000 17,990 93
09:02:50 17,990 -10 17,990 17,960 354
09:02:40 18,010 10 18,010 17,960 3
09:02:30 18,010 10 18,010 17,960 1,287
09:02:20 17,990 -10 18,040 17,980 281
09:02:10 18,040 40 18,050 18,020 96
09:01:50 18,020 20 18,050 18,040 157
09:01:40 18,070 70 18,070 18,020 1,091
09:01:30 18,040 40 18,040 18,020 1,023
09:01:10 18,010 10 18,020 18,010 552
09:01:00 18,020 20 18,000 17,960 20
09:00:50 18,020 20 18,030 17,960 263
09:00:40 17,900 -100 18,000 17,980 1,324
09:00:30 18,010 10 18,080 18,010 12
09:00:20 18,070 70 18,080 18,010 629
09:00:10 17,950 -50 18,000 17,960 2,347
09:00:00 18,000 0 17,950 17,920 0
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
미래에셋증권 71,974 신한증권 77,208
신한증권 65,911 키움증권 65,777
한국증권 50,886 한국증권 64,196
키움증권 49,328 미래에셋증권 58,594
제이피모간 38,653 제이피모간 48,106
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
25/07/18 18,130 130 17,950 18,210 17,450 474,860 8,444,328,690
25/07/17 18,000 -1,640 20,550 20,600 17,740 1,077,386 19,927,099,495
25/07/16 19,640 -260 19,000 19,950 18,660 574,625 11,084,435,855
25/07/15 19,900 80 20,200 20,250 19,390 476,525 9,420,128,800
25/07/14 19,820 -1,530 21,000 21,300 19,550 856,337 17,284,369,655
25/07/11 21,350 -400 22,100 22,100 20,400 639,390 13,455,516,225
25/07/10 21,750 150 22,350 22,350 21,100 383,857 8,312,414,450
25/07/09 21,600 300 21,700 22,000 20,950 431,774 9,298,425,525
25/07/08 21,300 -3,050 24,950 25,300 20,700 1,334,591 29,420,148,300
25/07/07 24,350 750 23,600 25,450 23,300 541,779 13,386,189,675
25/07/04 23,600 -650 24,500 24,900 23,000 492,702 11,751,847,050
25/07/03 24,250 -800 24,200 25,100 23,300 555,679 13,390,179,225
25/07/02 25,050 -350 25,700 25,850 24,200 449,582 11,176,469,750
25/07/01 25,400 300 25,750 27,150 24,400 788,270 20,124,452,075
25/06/30 25,100 600 23,150 25,750 23,100 1,360,554 33,606,826,675
25/06/27 24,500 100 25,300 25,300 22,650 1,574,769 37,452,464,350
25/06/26 24,400 -4,350 26,950 27,350 21,950 3,734,695 89,647,460,250
25/06/25 28,750 -3,750 31,300 31,350 27,750 1,446,264 42,788,370,000
25/06/24 32,500 1,750 31,300 33,000 29,350 1,093,011 34,054,484,850
25/06/23 30,750 1,850 28,900 31,150 26,400 1,740,486 50,956,110,100
25/06/20 28,900 -1,100 29,700 30,700 27,500 1,356,722 39,473,497,075
25/06/19 30,000 1,300 30,850 32,500 29,100 1,605,659 49,193,636,950
25/06/18 28,700 1,400 27,200 29,800 26,300 1,201,509 33,934,703,150
25/06/17 27,300 800 27,150 28,850 22,650 2,157,458 55,732,543,525
25/06/16 26,500 4,300 23,100 28,050 22,550 2,076,450 52,929,194,825
25/06/13 22,200 -550 23,250 23,450 21,150 1,149,409 25,324,534,125
25/06/12 22,750 1,600 20,500 23,850 20,050 2,546,666 56,487,706,575
25/06/11 21,150 3,720 17,340 22,250 16,890 4,790,472 95,658,075,615
25/06/10 17,430 1,590 16,520 17,940 15,260 3,250,221 54,540,023,560
25/06/09 15,840 1,140 18,050 19,110 15,590 5,925,927 106,930,144,620
25/06/05 14,700 2,670 12,290 14,950 12,130 3,894,289 54,610,619,330
25/06/04 12,030 1,000 11,300 12,420 11,230 1,242,750 15,018,405,590
25/06/02 11,030 -340 11,280 11,580 10,850 755,090 8,442,570,320
25/05/30 11,370 -600 11,870 11,950 11,035 826,399 9,359,928,270
25/05/29 11,970 720 11,420 12,440 11,200 1,197,358 14,128,882,720
25/05/28 11,250 -30 11,380 11,860 11,160 739,232 8,492,549,475
25/05/27 11,280 -220 11,750 11,870 11,140 671,308 7,665,205,525
25/05/26 11,500 1,640 9,670 11,700 9,670 1,829,739 20,304,930,380
25/05/23 9,860 -280 10,100 10,240 9,670 503,541 5,018,269,880
25/05/22 10,140 -170 10,600 10,660 9,960 1,114,571 11,522,580,165
25/05/21 10,310 1,260 9,130 10,380 9,090 1,376,714 13,619,356,095
25/05/20 9,050 380 8,800 9,430 8,670 859,470 7,876,080,280
25/05/19 8,670 -330 8,780 9,080 8,530 461,895 4,019,697,060
25/05/16 9,000 300 9,000 9,270 8,090 2,087,415 18,108,966,655
25/05/15 8,700 490 8,260 8,850 8,040 1,290,663 11,011,355,205
25/05/14 8,210 0 8,250 8,290 8,000 586,934 4,793,440,795
25/05/13 8,210 360 8,020 8,300 7,750 1,219,964 9,841,003,095
25/05/12 7,850 920 6,890 8,060 6,890 1,856,104 14,325,769,430
25/05/09 6,930 20 6,960 7,130 6,800 556,814 3,875,195,540
25/05/08 6,910 200 6,720 6,920 6,630 430,393 2,927,501,180
25/05/07 6,710 270 6,500 6,750 6,430 223,706 1,476,250,655
25/05/02 6,440 -300 6,730 6,730 6,370 245,967 1,596,088,040
25/04/30 6,740 220 6,590 6,900 6,550 468,410 3,164,939,455
25/04/29 6,520 280 6,300 6,530 6,190 178,901 1,137,241,665
25/04/28 6,240 -170 6,410 6,480 6,220 214,461 1,355,680,380
25/04/25 6,410 -20 6,450 6,520 6,400 119,416 769,397,945
25/04/24 6,430 -80 6,510 6,610 6,390 126,798 819,086,775
25/04/23 6,510 -200 6,600 6,750 6,350 429,873 2,787,819,140
25/04/22 6,710 -240 7,060 7,110 6,570 958,946 6,509,987,025
25/04/21 6,950 490 6,630 7,800 6,550 4,349,101 31,310,768,985
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기