주메뉴 바로가기 본문 바로가기

ITCEN의 주가정보를 확인해 보세요

2025-07-11 04:00:41 기준, 단위:원
  • 아이티센글로벌 (124500)
  • 21,350 -400(-1.84%)
  • 거래량
  • 639,390억
  • 거래대금
  • 13,455,516,225
아이티센 주가정보
시가 고가 저가 PER 상장주식수
22,100 22,100 20,400 116.03 23,204,527
상한가 하한가 액면가 52주(종가기준)
28,250 15,250 500 33,000(최고) 3,630(최저)
호가
매도잔량 호가 매수잔량
1,345 21,600 -
628 21,550 -
1,232 21,500 -
5,594 21,450 -
2,820 21,400 -
- 21,350 431
- 21,300 192
- 21,250 175
- 21,200 110
- 21,150 638
11,619 잔량합계 106,250
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 21,350 -400 21,400 21,350 7,265
15:20:00 21,350 -400 21,400 21,350 4
15:19:50 21,350 -400 21,350 21,300 53
15:19:20 21,350 -400 21,350 21,300 2
15:19:10 21,300 -450 21,350 21,300 233
15:18:50 21,350 -400 21,350 21,300 20
15:18:20 21,350 -400 21,350 21,300 5
15:18:10 21,350 -400 21,350 21,300 103
15:18:00 21,350 -400 21,350 21,300 8
15:17:50 21,350 -400 21,350 21,300 725
15:17:40 21,400 -350 21,400 21,350 23
15:17:20 21,400 -350 21,400 21,350 129
15:17:10 21,400 -350 21,400 21,350 45
15:17:00 21,400 -350 21,400 21,350 3
15:16:50 21,400 -350 21,400 21,350 120
15:16:40 21,350 -400 21,400 21,300 525
15:16:30 21,400 -350 21,400 21,350 135
15:16:20 21,400 -350 21,400 21,350 123
15:15:50 21,400 -350 21,400 21,350 102
15:15:40 21,400 -350 21,400 21,350 316
15:15:30 21,350 -400 21,350 21,300 607
15:15:20 21,350 -400 21,350 21,300 1
15:15:10 21,300 -450 21,350 21,300 44
15:15:00 21,300 -450 21,350 21,300 5
15:14:50 21,350 -400 21,350 21,300 10
15:14:40 21,300 -450 21,350 21,300 1
15:14:30 21,350 -400 21,350 21,300 26
15:14:20 21,325 -425 21,350 21,300 151
15:14:00 21,300 -450 21,350 21,300 1
15:13:50 21,350 -400 21,350 21,300 100
15:13:40 21,350 -400 21,350 21,300 176
15:13:20 21,300 -450 21,350 21,300 50
15:13:10 21,300 -450 21,350 21,300 725
15:12:50 21,300 -450 21,300 21,200 305
15:12:30 21,300 -450 21,300 21,200 2
15:12:20 21,300 -450 21,300 21,200 2
15:12:00 21,300 -450 21,300 21,200 76
15:11:50 21,300 -450 21,300 21,200 11
15:11:40 21,200 -550 21,300 21,200 1,839
15:11:30 21,250 -500 21,300 21,250 2
15:11:20 21,300 -450 21,300 21,250 5
15:11:10 21,250 -500 21,300 21,250 100
15:11:00 21,250 -500 21,300 21,250 189
15:10:30 21,300 -450 21,300 21,250 421
15:10:20 21,300 -450 21,350 21,300 2
15:10:10 21,350 -400 21,350 21,300 11
15:10:00 21,350 -400 21,350 21,300 30
15:09:50 21,350 -400 21,350 21,300 19
15:09:40 21,350 -400 21,350 21,300 5
15:09:30 21,300 -450 21,350 21,300 295
15:09:20 21,350 -400 21,350 21,300 57
15:09:10 21,300 -450 21,350 21,300 95
15:09:00 21,350 -400 21,350 21,300 3
15:08:30 21,300 -450 21,350 21,300 30
15:08:20 21,350 -400 21,350 21,300 23
15:08:10 21,300 -450 21,350 21,300 20
15:08:00 21,250 -500 21,350 21,300 250
15:07:50 21,300 -450 21,350 21,300 1
15:07:40 21,300 -450 21,300 21,250 83
15:07:30 21,300 -450 21,300 21,250 488
15:07:20 21,300 -450 21,350 21,300 127
15:07:10 21,300 -450 21,300 21,250 143
15:07:00 21,300 -450 21,350 21,300 17
15:06:50 21,300 -450 21,350 21,300 190
15:06:40 21,300 -450 21,300 21,250 388
15:06:30 21,300 -450 21,350 21,300 223
15:06:10 21,300 -450 21,350 21,300 60
15:05:40 21,350 -400 21,300 21,250 11
15:05:30 21,400 -350 21,350 21,250 500
15:05:20 21,300 -450 21,300 21,250 9
15:05:10 21,300 -450 21,300 21,250 6
15:05:00 21,300 -450 21,300 21,250 6
15:04:50 21,350 -400 21,300 21,250 10
15:04:10 21,350 -400 21,350 21,250 181
15:04:00 21,350 -400 21,350 21,250 11
15:03:40 21,250 -500 21,350 21,250 2,099
15:03:30 21,350 -400 21,350 21,300 194
15:03:10 21,350 -400 21,350 21,300 575
15:03:00 21,350 -400 21,350 21,300 11
15:02:50 21,350 -400 21,350 21,300 245
15:02:40 21,350 -400 21,350 21,300 328
15:02:20 21,350 -400 21,350 21,300 482
15:02:10 21,350 -400 21,350 21,300 12
15:01:50 21,350 -400 21,350 21,300 40
15:01:40 21,350 -400 21,350 21,300 3
15:01:30 21,350 -400 21,350 21,300 589
15:01:20 21,350 -400 21,350 21,300 11
15:01:10 21,350 -400 21,350 21,300 2
15:01:00 21,350 -400 21,350 21,300 5
15:00:50 21,300 -450 21,350 21,300 20
15:00:40 21,350 -400 21,350 21,300 1
15:00:30 21,350 -400 21,350 21,300 3
15:00:20 21,350 -400 21,350 21,300 828
15:00:10 21,350 -400 21,400 21,350 3
15:00:00 21,400 -350 21,400 21,350 1
14:59:50 21,350 -400 21,400 21,350 16
14:59:10 21,400 -350 21,400 21,350 20
14:59:00 21,400 -350 21,400 21,350 1
14:58:50 21,350 -400 21,400 21,350 1
14:58:40 21,400 -350 21,400 21,350 10
14:58:30 21,400 -350 21,400 21,350 2
14:58:00 21,400 -350 21,400 21,350 2
14:57:50 21,350 -400 21,400 21,350 30
14:57:30 21,400 -350 21,400 21,350 681
14:57:20 21,300 -450 21,350 21,300 1
14:57:10 21,350 -400 21,350 21,300 371
14:57:00 21,400 -350 21,400 21,350 55
14:56:50 21,400 -350 21,400 21,350 48
14:56:40 21,300 -450 21,350 21,300 17
14:56:30 21,350 -400 21,350 21,300 1,499
14:56:20 21,300 -450 21,350 21,300 96
14:56:10 21,350 -400 21,350 21,300 40
14:55:50 21,350 -400 21,350 21,300 174
14:55:40 21,300 -450 21,300 21,250 345
14:55:30 21,300 -450 21,300 21,250 23
14:55:20 21,350 -400 21,350 21,250 728
14:55:10 21,350 -400 21,350 21,300 106
14:54:50 21,350 -400 21,350 21,300 110
14:54:40 21,350 -400 21,350 21,300 1,165
14:54:30 21,350 -400 21,350 21,300 10
14:54:20 21,350 -400 21,350 21,300 64
14:54:10 21,300 -450 21,350 21,300 22
14:54:00 21,250 -500 21,300 21,250 2,198
14:53:50 21,300 -450 21,300 21,250 89
14:53:40 21,300 -450 21,300 21,250 50
14:53:30 21,300 -450 21,300 21,250 44
14:53:20 21,300 -450 21,300 21,250 7
14:53:10 21,300 -450 21,300 21,250 5
14:52:40 21,300 -450 21,300 21,250 1
14:52:30 21,300 -450 21,300 21,250 51
14:52:20 21,250 -500 21,300 21,250 248
14:52:10 21,250 -500 21,300 21,250 330
14:51:50 21,250 -500 21,300 21,250 45
14:51:40 21,300 -450 21,300 21,250 4
14:51:20 21,300 -450 21,300 21,250 14
14:51:10 21,300 -450 21,300 21,250 217
14:51:00 21,300 -450 21,300 21,250 1
14:50:50 21,250 -500 21,300 21,250 2,149
14:50:40 21,250 -500 21,300 21,250 3
14:50:30 21,250 -500 21,300 21,250 38
14:50:20 21,300 -450 21,300 21,250 6
14:50:10 21,250 -500 21,300 21,250 17
14:50:00 21,300 -450 21,300 21,250 3
14:49:50 21,300 -450 21,300 21,250 360
14:49:40 21,250 -500 21,300 21,250 110
14:49:30 21,300 -450 21,300 21,250 9
14:49:20 21,250 -500 21,250 21,200 95
14:49:10 21,300 -450 21,250 21,200 697
14:49:00 21,300 -450 21,300 21,250 609
14:48:50 21,250 -500 21,300 21,250 206
14:48:40 21,250 -500 21,300 21,250 41
14:48:30 21,250 -500 21,300 21,250 356
14:48:20 21,300 -450 21,300 21,250 31
14:48:10 21,300 -450 21,300 21,200 664
14:48:00 21,300 -450 21,300 21,250 4,149
14:47:50 21,250 -500 21,250 21,200 6
14:47:30 21,200 -550 21,250 21,200 250
14:47:20 21,250 -500 21,250 21,200 1,816
14:47:00 21,200 -550 21,200 21,150 244
14:46:50 21,150 -600 21,200 21,150 364
14:46:40 21,150 -600 21,150 21,100 6
14:46:30 21,100 -650 21,150 21,100 4
14:46:00 21,150 -600 21,150 21,100 102
14:45:50 21,150 -600 21,150 21,100 345
14:45:30 21,150 -600 21,150 21,100 1
14:45:20 21,050 -700 21,150 21,050 365
14:44:50 21,150 -600 21,150 21,100 6
14:44:40 21,100 -650 21,150 21,100 1
14:44:30 21,150 -600 21,150 21,100 2
14:44:10 21,100 -650 21,150 21,100 25
14:44:00 21,150 -600 21,150 21,100 1
14:43:50 21,150 -600 21,150 21,100 166
14:43:40 21,200 -550 21,200 21,150 357
14:43:30 21,150 -600 21,150 21,050 2
14:43:20 21,100 -650 21,150 21,100 491
14:43:10 21,100 -650 21,150 21,100 10
14:42:00 21,100 -650 21,150 21,100 1
14:41:00 21,150 -600 21,150 21,100 26
14:40:40 21,150 -600 21,150 21,100 1
14:40:30 21,100 -650 21,150 21,100 10
14:40:20 21,100 -650 21,150 21,100 80
14:40:10 21,100 -650 21,150 21,100 1
14:40:00 21,050 -700 21,100 21,050 1,274
14:39:40 21,100 -650 21,150 21,050 154
14:39:20 21,050 -700 21,150 21,050 1
14:39:00 21,050 -700 21,150 21,050 1,332
14:38:50 21,100 -650 21,150 21,100 6
14:38:40 21,100 -650 21,150 21,100 925
14:38:30 21,100 -650 21,150 21,100 7
14:36:50 21,150 -600 21,150 21,100 5
14:36:30 21,150 -600 21,150 21,100 2
14:36:20 21,100 -650 21,150 21,100 100
14:36:00 21,100 -650 21,150 21,100 156
14:35:50 21,150 -600 21,150 21,100 2
14:35:40 21,150 -600 21,150 21,100 1
14:35:30 21,100 -650 21,150 21,100 149
14:35:20 21,000 -750 21,100 21,050 590
14:34:50 21,150 -600 21,150 21,100 70
14:34:40 21,150 -600 21,150 21,100 145
14:34:20 21,100 -650 21,150 21,100 341
14:34:10 21,150 -600 21,150 21,100 2
14:33:40 21,050 -700 21,150 21,050 10
14:32:50 21,100 -650 21,150 21,050 4
14:32:40 21,050 -700 21,100 21,050 33
14:32:20 21,100 -650 21,150 21,050 600
14:32:00 21,100 -650 21,100 21,050 32
14:31:30 21,100 -650 21,100 21,050 2
14:31:10 21,050 -700 21,100 21,050 21
14:30:40 21,150 -600 21,150 21,050 65
14:30:30 21,150 -600 21,150 21,050 29
14:30:10 21,100 -650 21,100 21,050 305
14:30:00 21,100 -650 21,100 21,000 131
14:29:50 21,000 -750 21,050 21,000 502
14:29:40 21,050 -700 21,100 21,050 158
14:29:30 21,150 -600 21,100 21,050 7
14:29:20 21,150 -600 21,150 21,000 5
14:29:10 21,050 -700 21,150 21,050 1,743
14:28:40 21,000 -750 21,050 21,000 100
14:28:20 21,000 -750 21,050 21,000 3
14:28:00 21,000 -750 21,050 21,000 100
14:27:40 21,000 -750 21,050 21,000 101
14:27:30 21,000 -750 21,100 21,000 33
14:27:20 21,000 -750 21,100 21,000 403
14:27:00 21,050 -700 21,100 21,000 291
14:26:50 21,000 -750 21,050 21,000 1
14:26:40 21,000 -750 21,000 20,950 113
14:26:30 21,000 -750 21,050 20,950 118
14:26:10 21,000 -750 21,050 21,000 47
14:25:50 21,050 -700 21,050 21,000 10
14:25:20 21,000 -750 21,050 21,000 219
14:25:10 21,050 -700 21,100 21,050 77
14:24:50 21,050 -700 21,100 21,050 1
14:24:30 21,050 -700 21,100 21,050 1
14:24:20 21,050 -700 21,100 21,050 96
14:24:00 21,050 -700 21,100 21,050 8
14:23:50 21,050 -700 21,050 21,000 6
14:22:50 21,100 -650 21,050 21,000 665
14:22:40 21,000 -750 21,050 21,000 63
14:21:40 21,000 -750 21,050 21,000 1
14:21:10 21,000 -750 21,050 21,000 16
14:20:50 21,050 -700 21,050 21,000 16
14:20:10 21,000 -750 21,050 21,000 7
14:19:50 21,000 -750 21,050 21,000 30
14:19:40 21,000 -750 21,050 21,000 30
14:19:30 21,000 -750 21,050 21,000 42
14:19:20 21,000 -750 21,050 21,000 76
14:18:30 21,000 -750 21,050 21,000 99
14:18:10 21,000 -750 21,050 21,000 59
14:17:50 21,050 -700 21,050 21,000 2
14:17:20 21,000 -750 21,050 21,000 10
14:16:40 21,050 -700 21,050 21,000 331
14:16:30 21,050 -700 21,050 21,000 10
14:15:50 21,050 -700 21,050 21,000 1
14:15:40 21,000 -750 21,050 20,950 745
14:15:20 21,050 -700 21,050 21,000 91
14:14:40 21,100 -650 21,100 21,000 476
14:14:30 21,050 -700 21,100 21,050 103
14:14:00 21,100 -650 21,100 21,050 7
14:13:50 21,000 -750 21,100 21,050 3
14:13:30 21,100 -650 21,100 21,000 55
14:13:10 21,050 -700 21,050 21,000 98
14:12:20 21,100 -650 21,050 21,000 1
14:12:10 21,050 -700 21,100 21,000 400
14:12:00 21,050 -700 21,050 21,000 1
14:11:40 20,950 -800 21,050 20,950 30
14:11:20 21,000 -750 21,050 21,000 257
14:11:10 21,050 -700 21,050 21,000 82
14:11:00 21,050 -700 21,050 21,000 35
14:10:50 21,000 -750 21,050 21,000 257
14:10:30 21,050 -700 21,050 21,000 4
14:08:50 21,050 -700 21,050 21,000 1
14:08:40 21,000 -750 21,050 21,000 12
14:07:50 21,050 -700 21,050 21,000 1
14:07:30 21,000 -750 21,050 20,950 5
14:07:20 21,000 -750 21,050 21,000 169
14:07:10 21,050 -700 21,050 21,000 11
14:06:40 21,000 -750 21,050 20,950 1
14:06:20 21,050 -700 21,050 21,000 1
14:06:10 21,050 -700 21,050 20,950 2
14:06:00 21,050 -700 21,050 20,950 1
14:05:40 21,050 -700 21,050 20,950 119
14:05:30 21,050 -700 21,050 20,950 30
14:05:20 21,000 -750 21,050 20,950 103
14:05:10 21,050 -700 21,050 21,000 1
14:05:00 21,000 -750 21,050 21,000 120
14:04:50 21,000 -750 21,050 21,000 30
14:04:20 21,000 -750 21,050 21,000 593
14:04:00 21,050 -700 21,100 21,050 2
14:03:10 21,050 -700 21,100 21,050 707
14:02:50 21,100 -650 21,100 21,050 1
14:02:40 21,100 -650 21,100 21,050 1
14:02:30 21,100 -650 21,100 21,050 1,192
14:02:20 21,100 -650 21,100 21,050 432
14:02:00 21,100 -650 21,100 21,050 2
14:01:50 21,100 -650 21,100 21,050 1
14:01:10 21,100 -650 21,100 21,050 1
14:00:30 21,100 -650 21,100 21,050 10
14:00:10 21,100 -650 21,100 21,050 110
14:00:00 21,100 -650 21,100 21,050 126
13:59:40 21,100 -650 21,150 21,100 18
13:59:20 21,100 -650 21,100 21,050 246
13:58:50 21,100 -650 21,150 21,100 271
13:58:30 21,100 -650 21,150 21,100 11
13:58:20 21,150 -600 21,150 21,100 1
13:58:10 21,100 -650 21,150 21,100 4,686
13:57:40 21,000 -750 21,050 21,000 2
13:57:30 21,050 -700 21,050 21,000 1
13:57:20 21,000 -750 21,050 21,000 651
13:57:00 21,000 -750 21,000 20,950 2
13:56:50 21,000 -750 21,000 20,900 10
13:56:40 20,950 -800 20,950 20,900 260
13:56:30 20,950 -800 21,000 20,950 100
13:56:10 21,000 -750 21,000 20,950 1
13:55:50 21,000 -750 21,000 20,950 18
13:55:30 21,000 -750 21,000 20,950 5
13:55:20 20,950 -800 21,000 20,950 71
13:55:10 20,950 -800 21,000 20,950 153
13:55:00 21,000 -750 21,000 20,950 240
13:54:30 20,950 -800 21,000 20,950 5
13:54:20 20,950 -800 21,000 20,950 3
13:54:10 20,975 -775 21,000 20,950 2
13:53:20 21,000 -750 21,000 20,950 286
13:53:00 21,000 -750 21,000 20,900 5
13:52:50 20,900 -850 21,000 20,900 407
13:52:40 20,950 -800 20,950 20,900 1
13:52:10 20,950 -800 20,950 20,900 101
13:51:40 20,900 -850 20,950 20,900 7
13:51:30 20,900 -850 20,950 20,900 2
13:51:20 20,900 -850 20,900 20,850 1
13:51:10 20,900 -850 20,950 20,900 8
13:50:50 20,950 -800 20,950 20,900 101
13:50:30 20,900 -850 20,900 20,850 277
13:50:20 20,900 -850 20,950 20,900 331
13:49:40 20,900 -850 20,950 20,900 50
13:49:20 20,900 -850 20,950 20,900 655
13:48:30 20,900 -850 20,950 20,900 10
13:48:10 20,950 -800 20,950 20,900 1
13:47:00 20,950 -800 20,950 20,900 11
13:46:30 20,900 -850 20,950 20,900 107
13:46:20 20,900 -850 20,950 20,900 1,000
13:46:00 20,900 -850 20,900 20,850 51
13:45:50 20,900 -850 20,950 20,900 46
13:45:40 20,900 -850 20,950 20,900 208
13:45:10 20,850 -900 20,950 20,900 683
13:44:10 21,000 -750 20,950 20,900 1
13:43:50 20,950 -800 21,000 20,900 110
13:43:40 20,950 -800 21,000 20,950 98
13:43:10 21,000 -750 21,000 20,950 1
13:43:00 21,000 -750 21,000 20,900 1
13:42:40 21,000 -750 21,000 20,900 50
13:42:20 21,000 -750 20,950 20,900 1
13:41:40 20,950 -800 21,000 20,900 50
13:41:10 20,950 -800 21,000 20,950 101
13:40:40 21,000 -750 20,950 20,900 4
13:40:20 20,900 -850 20,950 20,900 6
13:39:50 20,900 -850 20,950 20,900 100
13:39:40 20,900 -850 21,000 20,900 301
13:39:30 20,900 -850 20,950 20,900 851
13:39:10 21,000 -750 21,000 20,950 1
13:38:20 21,000 -750 21,000 20,950 11
13:38:10 20,950 -800 21,000 20,950 100
13:38:00 20,950 -800 21,000 20,950 71
13:37:30 20,950 -800 21,000 20,950 5
13:36:50 21,000 -750 21,000 20,950 225
13:36:30 21,000 -750 21,000 20,950 300
13:36:20 21,000 -750 21,000 20,950 50
13:36:00 21,000 -750 21,000 20,950 15
13:35:50 21,000 -750 21,050 21,000 49
13:35:00 21,000 -750 21,050 20,950 87
13:34:50 21,000 -750 21,050 21,000 2
13:34:40 21,000 -750 21,050 21,000 12
13:34:20 21,000 -750 21,050 21,000 478
13:33:40 21,000 -750 21,050 21,000 10
13:33:20 21,000 -750 21,050 21,000 5
13:33:00 21,000 -750 21,050 21,000 1
13:32:40 21,000 -750 21,050 21,000 948
13:32:00 20,950 -800 21,000 20,950 18
13:31:50 20,950 -800 21,000 20,950 12
13:31:40 21,000 -750 21,000 20,950 2
13:31:30 20,950 -800 21,000 20,950 26
13:31:20 21,000 -750 21,000 20,950 10
13:31:00 20,950 -800 21,000 20,950 111
13:30:50 20,950 -800 20,950 20,900 679
13:30:40 20,900 -850 20,950 20,900 20
13:30:00 20,900 -850 20,950 20,900 1
13:29:10 20,950 -800 20,950 20,900 1
13:29:00 20,950 -800 20,950 20,900 1
13:28:50 20,950 -800 20,950 20,900 18
13:28:40 20,950 -800 20,950 20,900 28
13:28:20 20,950 -800 20,950 20,900 3
13:27:40 20,850 -900 20,950 20,900 20
13:26:30 20,850 -900 20,950 20,850 70
13:26:20 20,850 -900 20,950 20,850 1
13:26:10 20,850 -900 20,900 20,850 1
13:25:40 20,900 -850 20,950 20,850 10
13:25:20 20,900 -850 20,950 20,900 3
13:25:10 20,900 -850 20,900 20,850 5
13:25:00 20,900 -850 20,950 20,900 701
13:24:40 20,900 -850 20,900 20,850 182
13:24:20 20,900 -850 20,900 20,850 2
13:24:10 20,900 -850 20,950 20,900 20
13:23:50 20,900 -850 20,950 20,900 39
13:23:40 20,900 -850 20,950 20,900 711
13:22:40 20,950 -800 20,950 20,900 54
13:22:30 20,950 -800 21,000 20,950 2
13:22:20 20,950 -800 21,000 20,950 2
13:22:10 20,950 -800 21,000 20,950 3
13:22:00 20,950 -800 21,000 20,950 124
13:21:20 21,000 -750 21,000 20,950 1
13:21:00 20,900 -850 21,000 20,950 635
13:20:50 20,900 -850 21,000 20,900 48
13:20:30 20,900 -850 21,000 20,900 300
13:20:10 20,950 -800 21,000 20,900 37
13:20:00 20,950 -800 20,950 20,900 10
13:19:40 20,950 -800 21,000 20,950 3
13:19:20 20,950 -800 21,000 20,950 92
13:18:00 20,900 -850 21,000 20,950 31
13:17:50 20,900 -850 21,050 20,950 399
13:17:40 20,950 -800 21,000 20,950 1,157
13:17:30 21,000 -750 21,000 20,950 1
13:16:30 20,950 -800 21,000 20,950 1
13:16:10 20,950 -800 21,000 20,950 60
13:16:00 20,950 -800 21,000 20,950 19
13:15:50 20,950 -800 21,000 20,950 30
13:15:40 20,950 -800 21,000 20,950 4
13:15:20 20,950 -800 21,000 20,950 190
13:15:00 20,950 -800 21,000 20,950 44
13:14:50 20,950 -800 21,000 20,950 150
13:14:10 20,900 -850 20,950 20,900 20
13:13:30 20,950 -800 20,950 20,900 5
13:13:10 20,900 -850 20,950 20,900 500
13:13:00 20,950 -800 20,950 20,900 88
13:12:20 20,950 -800 21,000 20,950 5
13:12:10 20,950 -800 21,000 20,950 26
13:12:00 20,950 -800 21,000 20,950 50
13:11:30 20,950 -800 21,000 20,950 455
13:11:20 21,000 -750 21,000 20,950 100
13:11:10 21,050 -700 21,050 21,000 135
13:11:00 21,050 -700 21,000 20,950 1
13:10:50 21,000 -750 21,050 20,950 400
13:10:40 21,000 -750 21,050 21,000 4
13:10:30 21,050 -700 21,050 21,000 1
13:10:20 21,000 -750 21,050 20,950 5
13:10:10 21,000 -750 21,000 20,950 99
13:10:00 21,050 -700 21,050 21,000 1
13:09:40 20,950 -800 21,050 20,950 15
13:09:30 21,050 -700 21,050 20,950 21
13:09:20 21,000 -750 21,050 20,950 104
13:08:50 20,950 -800 21,000 20,950 385
13:08:40 21,000 -750 21,000 20,950 386
13:08:10 21,000 -750 21,000 20,950 2
13:08:00 21,000 -750 21,050 21,000 9
13:07:50 21,000 -750 21,050 21,000 6
13:07:40 21,000 -750 21,050 20,950 1,048
13:07:20 21,000 -750 21,050 21,000 10
13:07:10 21,050 -700 21,050 21,000 2
13:07:00 21,050 -700 21,050 21,000 16
13:06:40 21,050 -700 21,050 21,000 40
13:06:30 21,050 -700 21,100 21,000 668
13:06:10 21,050 -700 21,100 21,050 231
13:06:00 21,050 -700 21,100 21,050 300
13:05:30 21,100 -650 21,100 21,050 490
13:05:20 21,100 -650 21,150 21,100 141
13:04:40 21,150 -600 21,100 21,050 2
13:04:30 21,150 -600 21,150 21,050 2,979
13:04:20 21,100 -650 21,150 21,050 160
13:04:10 21,100 -650 21,100 21,050 10
13:04:00 21,150 -600 21,100 21,050 461
13:03:30 21,100 -650 21,150 21,050 237
13:03:10 21,100 -650 21,100 21,050 1
13:03:00 21,050 -700 21,100 21,050 200
13:02:40 21,100 -650 21,100 21,050 5
13:02:30 21,050 -700 21,100 21,050 32
13:02:10 21,100 -650 21,150 21,050 2,153
13:02:00 21,100 -650 21,100 21,050 49
13:01:40 21,075 -675 21,100 21,050 12
13:01:20 21,050 -700 21,050 21,000 2
13:00:50 21,050 -700 21,050 21,000 50
13:00:40 21,050 -700 21,050 21,000 1
13:00:30 21,050 -700 21,050 21,000 20
13:00:20 21,050 -700 21,050 21,000 3
13:00:00 21,050 -700 21,050 21,000 180
12:59:50 21,050 -700 21,100 21,050 195
12:59:20 21,050 -700 21,050 21,000 1
12:59:00 21,050 -700 21,050 21,000 1
12:58:50 21,050 -700 21,050 21,000 1,937
12:58:20 21,050 -700 21,050 21,000 2
12:58:10 21,000 -750 21,050 21,000 43
12:58:00 21,000 -750 21,050 21,000 2
12:57:50 21,000 -750 21,050 21,000 838
12:57:20 21,000 -750 21,050 21,000 1
12:56:50 21,000 -750 21,050 21,000 1
12:56:10 21,000 -750 21,050 21,000 89
12:56:00 21,000 -750 21,000 20,950 5
12:55:40 21,000 -750 21,000 20,950 166
12:55:20 21,000 -750 21,050 21,000 6
12:55:10 21,000 -750 21,000 20,950 6
12:55:00 21,000 -750 21,000 20,950 193
12:54:50 21,050 -700 21,050 21,000 10
12:54:40 21,050 -700 21,050 21,000 20
12:54:20 21,000 -750 21,050 21,000 100
12:54:10 21,000 -750 21,050 21,000 71
12:54:00 21,000 -750 21,050 21,000 1,017
12:53:40 21,000 -750 20,950 20,900 115
12:53:10 20,900 -850 21,000 20,900 93
12:52:30 20,900 -850 21,000 20,900 784
12:52:10 20,950 -800 21,000 20,950 551
12:51:40 20,900 -850 20,950 20,900 47
12:51:30 20,900 -850 20,950 20,900 143
12:51:20 20,900 -850 20,950 20,900 92
12:51:00 20,900 -850 20,950 20,900 348
12:50:40 20,900 -850 20,900 20,850 1
12:50:30 20,900 -850 20,950 20,900 16
12:49:50 20,900 -850 20,900 20,850 11
12:49:30 20,900 -850 20,950 20,900 157
12:49:10 20,900 -850 20,950 20,900 5
12:48:50 20,900 -850 20,950 20,900 50
12:48:40 20,900 -850 20,950 20,900 238
12:48:30 20,950 -800 20,950 20,900 10
12:48:20 20,900 -850 20,950 20,900 13
12:48:10 20,900 -850 20,950 20,900 800
12:47:50 20,950 -800 21,000 20,900 180
12:47:40 21,000 -750 21,000 20,950 331
12:47:30 20,950 -800 21,000 20,950 358
12:47:20 20,950 -800 21,000 20,950 182
12:47:10 20,900 -850 21,000 20,950 4
12:47:00 20,950 -800 21,000 20,900 662
12:46:50 20,950 -800 21,000 20,950 15
12:46:40 20,950 -800 20,950 20,900 571
12:46:30 20,950 -800 21,000 20,950 67
12:46:10 20,950 -800 21,000 20,950 50
12:46:00 21,000 -750 21,000 20,950 40
12:45:50 21,000 -750 21,000 20,950 302
12:45:40 21,000 -750 21,000 20,950 10
12:45:30 21,000 -750 21,000 20,950 195
12:44:20 21,000 -750 21,050 21,000 100
12:44:00 21,050 -700 21,050 21,000 755
12:43:50 21,050 -700 21,100 21,050 31
12:43:40 21,050 -700 21,050 21,000 1
12:43:30 21,050 -700 21,050 21,000 53
12:43:20 21,100 -650 21,100 21,050 5
12:43:10 21,050 -700 21,100 21,000 839
12:43:00 21,000 -750 21,050 21,000 555
12:42:50 21,000 -750 21,000 20,950 570
12:42:40 21,000 -750 21,000 20,950 33
12:42:30 21,050 -700 21,050 21,000 213
12:42:20 21,050 -700 21,000 20,950 1
12:42:10 21,050 -700 21,050 20,950 1,743
12:42:00 21,000 -750 21,000 20,900 46
12:41:50 21,000 -750 21,000 20,900 1,218
12:41:40 20,900 -850 20,900 20,850 39
12:41:20 20,900 -850 20,900 20,850 1,326
12:41:10 20,800 -950 20,900 20,800 30
12:41:00 20,900 -850 20,900 20,800 51
12:40:40 20,900 -850 20,900 20,800 258
12:40:20 20,850 -900 20,900 20,800 50
12:40:00 20,850 -900 20,850 20,800 145
12:39:50 20,900 -850 20,900 20,850 105
12:39:40 20,850 -900 20,900 20,850 68
12:39:30 20,850 -900 20,850 20,800 51
12:39:10 20,900 -850 20,850 20,800 1
12:39:00 20,900 -850 20,900 20,800 1
12:38:40 20,900 -850 20,900 20,800 1
12:38:00 20,900 -850 20,900 20,800 1
12:37:50 20,900 -850 20,900 20,750 1
12:37:40 20,900 -850 20,900 20,750 50
12:37:30 20,800 -950 20,900 20,750 726
12:37:00 20,900 -850 20,900 20,800 5
12:36:50 20,900 -850 20,900 20,800 17
12:36:40 20,900 -850 20,900 20,800 607
12:36:30 20,850 -900 20,900 20,850 1
12:36:20 20,850 -900 20,900 20,850 25
12:36:10 20,850 -900 20,900 20,850 4
12:35:20 20,800 -950 20,850 20,800 346
12:35:10 20,800 -950 20,900 20,800 364
12:35:00 20,900 -850 20,900 20,800 1
12:34:50 20,850 -900 20,900 20,800 267
12:34:40 20,850 -900 20,850 20,800 356
12:34:30 20,800 -950 20,850 20,800 55
12:34:10 20,850 -900 20,850 20,800 1
12:34:00 20,850 -900 20,850 20,800 60
12:33:50 20,900 -850 20,850 20,800 1
12:33:40 20,850 -900 20,900 20,800 72
12:33:30 20,850 -900 20,850 20,800 54
12:32:40 20,850 -900 20,850 20,800 1,005
12:32:10 20,800 -950 20,850 20,800 200
12:31:50 20,850 -900 20,900 20,800 200
12:31:40 20,800 -950 20,850 20,800 217
12:31:30 20,800 -950 20,850 20,800 100
12:31:20 20,800 -950 20,850 20,800 2
12:30:50 20,800 -950 20,850 20,800 10
12:30:40 20,800 -950 20,800 20,750 4,941
12:29:50 20,800 -950 20,850 20,800 5
12:29:30 20,850 -900 20,850 20,800 1,709
12:29:20 20,800 -950 20,850 20,800 40
12:29:10 20,700 -1,050 20,800 20,750 950
12:28:50 20,750 -1,000 20,850 20,750 60
12:28:20 20,800 -950 20,850 20,750 390
12:28:10 20,750 -1,000 20,800 20,700 107
12:28:00 20,750 -1,000 20,800 20,750 60
12:27:50 20,750 -1,000 20,800 20,750 1
12:27:10 20,750 -1,000 20,800 20,750 280
12:27:00 20,800 -950 20,750 20,700 80
12:26:40 20,750 -1,000 20,800 20,700 100
12:26:10 20,800 -950 20,800 20,750 20
12:26:00 20,700 -1,050 20,800 20,700 1,000
12:25:50 20,800 -950 20,850 20,700 413
12:25:40 20,700 -1,050 20,800 20,700 10
12:25:30 20,800 -950 20,800 20,700 3,072
12:25:10 20,750 -1,000 20,850 20,750 172
12:25:00 20,800 -950 20,850 20,750 28
12:24:50 20,750 -1,000 20,800 20,750 207
12:24:40 20,750 -1,000 20,850 20,750 1
12:24:30 20,750 -1,000 20,850 20,750 47
12:24:10 20,800 -950 20,850 20,750 431
12:23:40 20,800 -950 20,800 20,750 215
12:23:30 20,750 -1,000 20,800 20,750 908
12:23:20 20,700 -1,050 20,800 20,750 34
12:22:50 20,700 -1,050 20,850 20,750 164
12:22:40 20,750 -1,000 20,850 20,700 162
12:22:20 20,750 -1,000 20,850 20,750 1
12:22:10 20,750 -1,000 20,850 20,750 24
12:22:00 20,750 -1,000 20,850 20,750 164
12:21:30 20,750 -1,000 20,850 20,750 58
12:21:20 20,750 -1,000 20,850 20,750 1,316
12:21:00 20,750 -1,000 20,850 20,750 40
12:20:20 20,750 -1,000 20,850 20,750 90
12:20:00 20,850 -900 20,850 20,750 31
12:19:40 20,800 -950 20,850 20,750 148
12:19:30 20,800 -950 20,850 20,800 100
12:19:10 20,850 -900 20,850 20,800 28
12:18:40 20,850 -900 20,850 20,800 1,502
12:18:30 20,800 -950 20,850 20,800 1
12:18:20 20,850 -900 20,850 20,800 88
12:18:10 20,850 -900 20,850 20,750 247
12:18:00 20,800 -950 20,850 20,750 20
12:17:20 20,800 -950 20,850 20,800 1
12:17:00 20,800 -950 20,850 20,800 1
12:16:40 20,850 -900 20,800 20,750 81
12:16:20 20,750 -1,000 20,850 20,750 56
12:16:10 20,800 -950 20,800 20,750 40
12:16:00 20,750 -1,000 20,800 20,750 206
12:15:40 20,800 -950 20,850 20,750 3
12:15:30 20,800 -950 20,850 20,800 140
12:15:20 20,800 -950 20,850 20,800 6
12:15:10 20,750 -1,000 20,850 20,800 786
12:15:00 20,800 -950 20,850 20,800 1,078
12:14:40 20,850 -900 20,900 20,850 525
12:14:30 20,850 -900 20,850 20,800 1,100
12:14:10 20,850 -900 20,850 20,800 1
12:14:00 20,800 -950 20,850 20,800 5
12:13:50 20,800 -950 20,850 20,800 112
12:13:40 20,850 -900 20,850 20,800 3
12:13:00 20,800 -950 20,850 20,800 50
12:12:50 20,800 -950 20,850 20,800 447
12:12:40 20,800 -950 20,800 20,750 30
12:12:30 20,800 -950 20,850 20,750 173
12:12:10 20,800 -950 20,850 20,800 23
12:12:00 20,800 -950 20,800 20,750 377
12:11:40 20,850 -900 20,850 20,800 33
12:10:30 20,850 -900 20,850 20,800 5
12:10:10 20,800 -950 20,850 20,800 631
12:10:00 20,800 -950 20,850 20,800 5
12:09:50 20,800 -950 20,850 20,800 1
12:09:40 20,850 -900 20,850 20,800 223
12:09:30 20,900 -850 20,900 20,850 1
12:09:10 20,800 -950 20,900 20,800 40
12:09:00 20,850 -900 20,900 20,800 234
12:08:50 20,850 -900 20,850 20,800 1
12:08:30 20,800 -950 20,850 20,800 11
12:07:50 20,800 -950 20,850 20,800 50
12:07:30 20,800 -950 20,850 20,800 56
12:07:20 20,800 -950 20,800 20,750 1,003
12:06:50 20,750 -1,000 20,800 20,750 203
12:06:10 20,800 -950 20,850 20,750 10
12:05:50 20,800 -950 20,850 20,800 38
12:05:40 20,850 -900 20,850 20,800 3
12:05:20 20,850 -900 20,850 20,800 120
12:05:10 20,850 -900 20,850 20,800 1
12:05:00 20,850 -900 20,850 20,800 27
12:04:50 20,800 -950 20,850 20,800 12
12:04:30 20,800 -950 20,850 20,800 30
12:04:20 20,800 -950 20,850 20,800 45
12:04:10 20,800 -950 20,850 20,800 356
12:04:00 20,750 -1,000 20,800 20,750 331
12:03:40 20,800 -950 20,800 20,750 219
12:03:30 20,750 -1,000 20,800 20,750 226
12:03:20 20,800 -950 20,850 20,800 17
12:03:10 20,800 -950 20,850 20,800 1
12:03:00 20,800 -950 20,850 20,800 1
12:02:50 20,800 -950 20,850 20,800 108
12:02:40 20,800 -950 20,850 20,800 241
12:02:30 20,850 -900 20,850 20,750 1
12:02:20 20,800 -950 20,850 20,750 1
12:02:10 20,800 -950 20,850 20,800 16
12:02:00 20,800 -950 20,800 20,750 1
12:01:40 20,850 -900 20,800 20,750 1
12:01:20 20,800 -950 20,850 20,750 16
12:01:10 20,800 -950 20,850 20,800 62
12:01:00 20,750 -1,000 20,850 20,800 232
12:00:50 20,800 -950 20,850 20,800 30
12:00:40 20,850 -900 20,850 20,800 1
12:00:30 20,800 -950 20,850 20,750 50
12:00:00 20,750 -1,000 20,850 20,800 17
11:59:50 20,700 -1,050 20,850 20,750 398
11:59:40 20,750 -1,000 20,850 20,750 1,377
11:59:10 20,800 -950 20,900 20,800 1,329
11:58:50 20,850 -900 20,900 20,800 53
11:58:10 20,850 -900 20,900 20,850 478
11:57:50 20,850 -900 20,850 20,800 2
11:57:40 20,850 -900 20,850 20,800 5
11:57:10 20,850 -900 20,900 20,800 25
11:57:00 20,850 -900 20,900 20,850 296
11:56:50 20,850 -900 20,850 20,800 147
11:56:40 20,850 -900 20,850 20,800 553
11:56:30 20,850 -900 20,850 20,800 12
11:56:10 20,850 -900 20,850 20,800 8
11:55:40 20,850 -900 20,850 20,800 7
11:55:20 20,850 -900 20,850 20,800 1
11:55:10 20,850 -900 20,850 20,800 46
11:54:40 20,850 -900 20,850 20,800 450
11:53:40 20,850 -900 20,850 20,800 80
11:53:30 20,850 -900 20,900 20,850 1,242
11:53:00 20,800 -950 20,850 20,800 4
11:52:50 20,800 -950 20,850 20,800 10
11:52:40 20,800 -950 20,850 20,800 409
11:52:20 20,800 -950 20,850 20,800 309
11:52:00 20,800 -950 20,850 20,800 3
11:51:50 20,800 -950 20,850 20,800 100
11:51:30 20,850 -900 20,850 20,800 5
11:51:20 20,850 -900 20,850 20,800 1
11:50:40 20,850 -900 20,850 20,800 301
11:50:20 20,900 -850 20,900 20,850 100
11:49:50 20,900 -850 20,900 20,850 1
11:49:10 20,850 -900 20,900 20,850 527
11:49:00 20,900 -850 20,950 20,850 400
11:48:50 20,900 -850 20,900 20,850 50
11:48:40 20,850 -900 20,900 20,850 4
11:48:30 20,850 -900 20,900 20,850 200
11:48:20 20,900 -850 20,900 20,850 2
11:48:10 20,850 -900 20,900 20,850 816
11:48:00 20,900 -850 20,900 20,850 2
11:47:50 20,900 -850 20,900 20,850 1
11:47:40 20,900 -850 20,900 20,850 5
11:47:20 20,900 -850 20,900 20,850 2
11:47:00 20,900 -850 20,900 20,850 3
11:46:50 20,850 -900 20,900 20,850 38
11:46:40 20,900 -850 20,900 20,800 50
11:45:50 20,850 -900 20,900 20,800 3
11:45:40 20,850 -900 20,900 20,800 1,013
11:45:10 20,900 -850 20,900 20,850 4
11:44:50 20,900 -850 20,900 20,850 6
11:44:40 20,950 -800 20,900 20,850 81
11:44:30 20,850 -900 20,950 20,850 734
11:44:20 20,900 -850 20,900 20,850 10
11:44:10 20,850 -900 20,900 20,800 48
11:44:00 20,900 -850 20,900 20,850 358
11:43:50 20,900 -850 20,900 20,850 57
11:43:40 20,850 -900 20,850 20,800 46
11:43:30 20,850 -900 20,850 20,800 64
11:43:20 20,850 -900 20,900 20,850 50
11:43:00 20,850 -900 20,850 20,800 95
11:42:20 20,950 -800 20,850 20,800 3
11:42:10 20,800 -950 20,900 20,800 1,050
11:42:00 20,950 -800 20,950 20,850 2
11:41:50 20,850 -900 20,950 20,850 100
11:41:40 20,850 -900 20,950 20,850 2,587
11:41:30 20,800 -950 20,900 20,800 1
11:41:20 20,800 -950 20,900 20,800 70
11:41:10 20,850 -900 20,900 20,800 80
11:41:00 20,800 -950 20,850 20,750 907
11:40:50 20,850 -900 20,900 20,800 20
11:40:40 20,800 -950 20,850 20,800 6
11:40:30 20,825 -925 20,850 20,800 78
11:39:50 20,850 -900 20,850 20,800 1
11:39:40 20,800 -950 20,900 20,800 400
11:39:30 20,850 -900 20,900 20,800 1,508
11:39:20 20,800 -950 20,850 20,800 1
11:39:10 20,800 -950 20,850 20,800 125
11:38:50 20,800 -950 20,850 20,800 100
11:38:40 20,800 -950 20,850 20,800 63
11:38:30 20,800 -950 20,850 20,800 395
11:38:20 20,800 -950 20,850 20,800 79
11:38:10 20,800 -950 20,850 20,800 90
11:38:00 20,800 -950 20,850 20,800 53
11:37:40 20,800 -950 20,850 20,750 1,724
11:37:30 20,850 -900 20,850 20,800 4
11:37:20 20,800 -950 20,850 20,800 100
11:37:00 20,850 -900 20,850 20,800 334
11:36:50 20,800 -950 20,800 20,750 10
11:36:40 20,800 -950 20,800 20,750 12
11:36:20 20,750 -1,000 20,850 20,800 6
11:36:10 20,850 -900 20,850 20,750 1
11:36:00 20,750 -1,000 20,850 20,750 321
11:35:40 20,750 -1,000 20,850 20,750 8
11:35:30 20,750 -1,000 20,900 20,750 315
11:35:20 20,800 -950 20,900 20,750 870
11:35:00 20,850 -900 20,800 20,750 201
11:34:40 20,800 -950 20,850 20,750 94
11:34:30 20,800 -950 20,800 20,750 116
11:34:20 20,800 -950 20,850 20,800 13
11:34:00 20,850 -900 20,850 20,800 573
11:33:40 20,850 -900 20,800 20,750 222
11:33:30 20,750 -1,000 20,800 20,750 14
11:33:10 20,750 -1,000 20,800 20,750 119
11:32:50 20,700 -1,050 20,800 20,700 103
11:32:40 20,750 -1,000 20,800 20,750 61
11:32:30 20,750 -1,000 20,800 20,750 24
11:32:10 20,750 -1,000 20,850 20,750 292
11:32:00 20,750 -1,000 20,850 20,750 24
11:31:50 20,750 -1,000 20,850 20,750 34
11:31:40 20,750 -1,000 20,850 20,750 502
11:31:30 20,750 -1,000 20,850 20,800 48
11:31:20 20,750 -1,000 20,850 20,750 45
11:31:10 20,750 -1,000 20,850 20,750 20
11:31:00 20,750 -1,000 20,850 20,750 80
11:30:50 20,750 -1,000 20,850 20,750 1,456
11:30:40 20,800 -950 20,850 20,800 40
11:30:30 20,800 -950 20,850 20,800 10
11:30:20 20,800 -950 20,850 20,800 83
11:30:10 20,800 -950 20,850 20,800 789
11:30:00 20,800 -950 20,800 20,750 16
11:29:50 20,750 -1,000 20,800 20,750 200
11:29:40 20,750 -1,000 20,800 20,750 10
11:29:30 20,800 -950 20,800 20,750 1,493
11:29:20 20,800 -950 20,850 20,800 10
11:29:10 20,800 -950 20,850 20,800 10
11:28:50 20,800 -950 20,850 20,800 10
11:28:40 20,800 -950 20,850 20,800 20
11:28:30 20,850 -900 20,850 20,800 693
11:28:20 20,800 -950 20,800 20,750 184
11:28:00 20,800 -950 20,800 20,750 218
11:27:50 20,800 -950 20,800 20,750 610
11:27:30 20,750 -1,000 20,800 20,750 845
11:27:20 20,800 -950 20,850 20,800 10
11:27:10 20,800 -950 20,850 20,800 76
11:27:00 20,850 -900 20,850 20,800 1
11:26:50 20,800 -950 20,850 20,800 190
11:26:40 20,800 -950 20,850 20,800 259
11:26:10 20,800 -950 20,850 20,800 4
11:26:00 20,800 -950 20,850 20,800 54
11:25:50 20,800 -950 20,850 20,750 1,205
11:25:30 20,800 -950 20,800 20,700 1
11:25:20 20,750 -1,000 20,800 20,700 132
11:25:10 20,700 -1,050 20,750 20,650 11,650
11:25:00 20,750 -1,000 20,750 20,700 817
11:24:50 20,750 -1,000 20,750 20,700 21
11:24:40 20,700 -1,050 20,800 20,700 100
11:24:30 20,750 -1,000 20,800 20,700 306
11:24:20 20,750 -1,000 20,750 20,700 37
11:24:10 20,700 -1,050 20,800 20,700 86
11:24:00 20,750 -1,000 20,750 20,700 6
11:23:50 20,700 -1,050 20,750 20,700 2,022
11:23:40 20,800 -950 20,850 20,800 3,043
11:23:20 20,800 -950 20,800 20,700 615
11:23:10 20,800 -950 20,800 20,700 688
11:23:00 20,700 -1,050 20,750 20,700 266
11:22:50 20,700 -1,050 20,750 20,700 49
11:22:40 20,700 -1,050 20,750 20,700 1
11:22:30 20,700 -1,050 20,750 20,700 550
11:22:20 20,700 -1,050 20,700 20,650 859
11:22:10 20,650 -1,100 20,750 20,650 743
11:22:00 20,650 -1,100 20,750 20,650 11
11:21:50 20,700 -1,050 20,750 20,650 908
11:21:40 20,600 -1,150 20,700 20,650 1,001
11:21:30 20,650 -1,100 20,650 20,600 20,970
11:21:20 20,700 -1,050 20,800 20,700 50
11:21:10 20,700 -1,050 20,800 20,700 1,110
11:20:50 20,700 -1,050 20,800 20,700 101
11:20:40 20,750 -1,000 20,800 20,750 23
11:20:30 20,700 -1,050 20,800 20,700 899
11:20:20 20,800 -950 20,800 20,750 50
11:20:10 20,750 -1,000 20,800 20,750 177
11:20:00 20,800 -950 20,800 20,750 105
11:19:50 20,800 -950 20,800 20,750 10
11:19:40 20,800 -950 20,800 20,750 50
11:19:30 20,750 -1,000 20,800 20,750 170
11:19:20 20,800 -950 20,850 20,750 2,282
11:19:10 20,800 -950 20,750 20,700 217
11:19:00 20,800 -950 20,800 20,750 432
11:18:50 20,800 -950 20,800 20,750 1,318
11:18:40 20,800 -950 20,750 20,700 10,022
11:18:10 20,800 -950 20,850 20,800 163
11:18:00 20,800 -950 20,850 20,800 200
11:17:40 20,800 -950 20,850 20,800 80
11:17:30 20,850 -900 20,850 20,800 171
11:17:20 20,800 -950 20,850 20,800 584
11:17:10 20,800 -950 20,850 20,800 414
11:17:00 20,850 -900 20,900 20,850 200
11:16:40 20,900 -850 20,900 20,850 53
11:16:30 20,900 -850 20,900 20,850 624
11:16:20 20,900 -850 20,900 20,850 21
11:15:50 20,850 -900 20,900 20,850 164
11:15:30 20,850 -900 20,900 20,850 2
11:15:20 20,900 -850 20,850 20,800 324
11:15:10 20,900 -850 20,900 20,850 4,615
11:15:00 20,900 -850 20,900 20,850 408
11:14:40 20,900 -850 20,950 20,900 354
11:14:20 20,900 -850 20,950 20,900 1,014
11:14:10 20,900 -850 20,900 20,850 1,987
11:14:00 20,900 -850 20,900 20,850 1,216
11:13:50 20,900 -850 20,950 20,900 2,245
11:13:40 20,900 -850 20,950 20,900 2,185
11:13:30 20,950 -800 21,000 20,950 143
11:13:20 20,950 -800 21,000 20,950 18
11:13:10 20,950 -800 21,000 20,950 20
11:13:00 20,950 -800 21,000 20,950 1
11:12:50 21,000 -750 21,000 20,950 619
11:12:40 21,000 -750 21,050 21,000 22
11:12:20 21,000 -750 21,050 21,000 30
11:12:10 21,000 -750 21,050 21,000 1
11:11:00 21,050 -700 21,050 21,000 207
11:10:10 21,000 -750 21,000 20,950 2,415
11:09:30 21,000 -750 21,050 21,000 1
11:09:20 21,050 -700 21,050 21,000 2
11:09:10 21,000 -750 21,050 21,000 1
11:09:00 21,050 -700 21,050 21,000 1
11:08:50 21,050 -700 21,100 21,050 12
11:08:40 21,050 -700 21,100 21,050 105
11:08:30 21,100 -650 21,100 21,050 1
11:08:20 21,050 -700 21,100 21,050 1
11:07:20 21,050 -700 21,100 21,050 529
11:07:10 21,050 -700 21,100 21,050 144
11:06:50 21,100 -650 21,100 21,050 100
11:05:20 21,050 -700 21,100 21,050 10
11:04:10 21,050 -700 21,100 21,050 10
11:03:50 21,100 -650 21,100 21,050 396
11:03:20 21,100 -650 21,100 21,050 2
11:03:10 21,050 -700 21,100 21,000 28
11:03:00 21,050 -700 21,050 21,000 5
11:02:50 21,050 -700 21,050 21,000 55
11:02:30 21,050 -700 21,050 21,000 209
11:01:50 21,050 -700 21,100 21,050 100
11:01:40 21,050 -700 21,100 21,050 81
11:01:30 21,050 -700 21,050 21,000 324
11:01:10 21,050 -700 21,100 21,050 80
11:00:30 21,050 -700 21,050 21,000 176
11:00:20 21,100 -650 21,100 21,050 5
11:00:10 21,050 -700 21,100 21,050 9
11:00:00 21,000 -750 21,100 21,000 10
10:59:50 21,050 -700 21,050 21,000 3
10:59:30 21,050 -700 21,100 21,000 1
10:59:10 21,050 -700 21,100 21,050 1
10:59:00 21,050 -700 21,050 21,000 98
10:58:50 21,050 -700 21,100 21,050 22
10:58:40 21,100 -650 21,100 21,050 10
10:58:30 21,050 -700 21,100 21,050 36
10:58:10 21,100 -650 21,100 21,050 1
10:58:00 21,050 -700 21,100 21,050 102
10:57:30 21,050 -700 21,100 21,050 83
10:57:00 21,000 -750 21,050 21,000 176
10:56:40 21,000 -750 21,050 21,000 140
10:56:30 21,000 -750 21,100 21,000 1
10:56:20 21,050 -700 21,100 21,000 28
10:56:10 21,050 -700 21,100 21,050 1,225
10:56:00 21,100 -650 21,100 21,050 7
10:55:50 21,100 -650 21,100 21,050 11
10:55:40 21,100 -650 21,100 21,050 7
10:55:30 21,050 -700 21,100 21,050 4
10:55:20 21,100 -650 21,100 21,050 326
10:55:10 21,100 -650 21,150 21,100 423
10:55:00 21,100 -650 21,100 21,050 1,348
10:54:50 21,100 -650 21,100 21,050 26
10:54:20 21,100 -650 21,100 21,050 216
10:54:00 21,150 -600 21,150 21,100 10
10:53:50 21,100 -650 21,150 21,100 94
10:53:40 21,100 -650 21,150 21,100 146
10:53:20 21,150 -600 21,150 21,100 1
10:53:10 21,150 -600 21,150 21,100 20
10:53:00 21,100 -650 21,150 21,100 12
10:52:50 21,150 -600 21,100 21,050 46
10:52:30 21,150 -600 21,150 21,100 39
10:52:10 21,100 -650 21,150 21,050 1,718
10:51:50 21,150 -600 21,200 21,150 100
10:51:40 21,150 -600 21,200 21,150 5
10:51:30 21,200 -550 21,200 21,150 185
10:51:10 21,150 -600 21,150 21,100 1,164
10:49:40 21,250 -500 21,250 21,200 92
10:49:30 21,250 -500 21,250 21,200 1
10:49:00 21,250 -500 21,250 21,200 14
10:48:40 21,200 -550 21,250 21,200 1,198
10:48:30 21,250 -500 21,250 21,200 558
10:47:10 21,250 -500 21,300 21,250 3
10:47:00 21,300 -450 21,300 21,250 8
10:46:50 21,275 -475 21,300 21,250 9
10:46:40 21,300 -450 21,300 21,250 1
10:46:10 21,300 -450 21,350 21,250 329
10:46:00 21,300 -450 21,300 21,250 312
10:45:50 21,300 -450 21,300 21,250 50
10:45:40 21,300 -450 21,300 21,250 5
10:45:20 21,300 -450 21,300 21,250 41
10:45:00 21,350 -400 21,350 21,300 2
10:44:00 21,250 -500 21,300 21,250 3
10:43:50 21,250 -500 21,350 21,300 136
10:43:40 21,350 -400 21,350 21,300 1
10:43:30 21,350 -400 21,350 21,300 1
10:43:20 21,300 -450 21,350 21,300 24
10:43:10 21,300 -450 21,350 21,300 10
10:43:00 21,300 -450 21,350 21,300 20
10:42:30 21,350 -400 21,300 21,250 10
10:42:20 21,350 -400 21,350 21,200 2
10:41:50 21,250 -500 21,300 21,200 100
10:41:30 21,250 -500 21,250 21,200 209
10:41:20 21,300 -450 21,350 21,250 16
10:41:10 21,250 -500 21,350 21,300 1
10:40:50 21,300 -450 21,350 21,250 1
10:40:40 21,300 -450 21,350 21,300 267
10:40:30 21,300 -450 21,350 21,250 392
10:40:10 21,350 -400 21,350 21,300 1
10:40:00 21,350 -400 21,350 21,300 5
10:39:50 21,350 -400 21,350 21,300 3
10:38:50 21,400 -350 21,350 21,300 49
10:38:40 21,400 -350 21,400 21,300 430
10:38:30 21,400 -350 21,350 21,300 108
10:37:50 21,350 -400 21,400 21,300 52
10:37:30 21,350 -400 21,400 21,350 298
10:37:20 21,350 -400 21,400 21,350 3
10:37:10 21,400 -350 21,400 21,350 378
10:36:50 21,400 -350 21,400 21,350 25
10:36:40 21,400 -350 21,400 21,350 3
10:35:50 21,450 -300 21,400 21,350 5,131
10:35:20 21,400 -350 21,400 21,350 5
10:35:00 21,400 -350 21,400 21,350 1
10:34:50 21,350 -400 21,400 21,350 60
10:34:40 21,400 -350 21,400 21,350 10
10:34:30 21,400 -350 21,400 21,350 12
10:34:20 21,350 -400 21,400 21,350 130
10:34:10 21,400 -350 21,400 21,350 2
10:34:00 21,400 -350 21,400 21,350 2
10:33:50 21,350 -400 21,400 21,350 161
10:33:30 21,350 -400 21,400 21,350 100
10:33:20 21,400 -350 21,400 21,350 1,818
10:33:10 21,350 -400 21,350 21,300 342
10:32:40 21,400 -350 21,400 21,350 3
10:32:30 21,450 -300 21,350 21,300 5,303
10:32:20 21,300 -450 21,300 21,250 52
10:32:10 21,300 -450 21,300 21,250 806
10:32:00 21,300 -450 21,300 21,250 128
10:31:50 21,200 -550 21,250 21,200 5
10:31:40 21,250 -500 21,250 21,200 15
10:31:20 21,200 -550 21,250 21,200 4
10:31:10 21,200 -550 21,250 21,200 38
10:31:00 21,300 -450 21,250 21,200 5
10:30:40 21,250 -500 21,300 21,200 19
10:30:20 21,250 -500 21,200 21,150 64
10:30:10 21,200 -550 21,250 21,150 1
10:29:40 21,200 -550 21,200 21,150 350
10:29:20 21,200 -550 21,200 21,150 1
10:28:40 21,250 -500 21,200 21,150 1
10:28:30 21,250 -500 21,250 21,150 294
10:28:20 21,250 -500 21,200 21,150 1
10:27:50 21,200 -550 21,250 21,150 41
10:27:40 21,200 -550 21,250 21,200 35
10:27:30 21,200 -550 21,250 21,200 50
10:27:20 21,150 -600 21,200 21,150 100
10:26:30 21,150 -600 21,200 21,150 48
10:26:10 21,150 -600 21,200 21,150 454
10:26:00 21,250 -500 21,250 21,200 1
10:25:50 21,250 -500 21,250 21,200 30
10:25:40 21,250 -500 21,250 21,200 11
10:25:30 21,250 -500 21,250 21,150 43
10:25:20 21,200 -550 21,250 21,150 221
10:24:20 21,150 -600 21,200 21,150 356
10:24:10 21,100 -650 21,150 21,100 21
10:23:50 21,150 -600 21,150 21,050 64
10:23:30 21,100 -650 21,150 21,050 1
10:23:10 21,100 -650 21,100 21,050 53
10:22:20 21,050 -700 21,100 21,050 31
10:22:10 21,050 -700 21,050 21,000 1
10:21:50 21,050 -700 21,050 21,000 231
10:21:40 21,000 -750 21,050 21,000 150
10:21:20 21,100 -650 21,100 21,000 2
10:21:10 21,050 -700 21,100 21,000 596
10:21:00 21,100 -650 21,150 21,100 450
10:20:50 21,100 -650 21,150 21,100 55
10:20:40 21,100 -650 21,100 21,050 10
10:20:30 21,100 -650 21,100 21,050 1
10:20:20 21,100 -650 21,100 21,050 12
10:20:10 21,100 -650 21,100 21,050 10
10:20:00 21,100 -650 21,100 21,050 13
10:19:50 21,150 -600 21,100 21,050 250
10:19:40 21,100 -650 21,150 21,050 56
10:19:30 21,150 -600 21,150 21,100 230
10:19:20 21,200 -550 21,200 21,150 1
10:18:50 21,200 -550 21,200 21,100 802
10:18:30 21,050 -700 21,050 21,000 1,118
10:18:20 21,000 -750 21,050 21,000 9
10:18:10 21,000 -750 21,050 21,000 95
10:18:00 21,050 -700 21,050 21,000 3
10:17:00 21,050 -700 21,050 21,000 63
10:16:50 21,050 -700 21,050 20,950 2
10:16:30 21,000 -750 21,050 20,950 2,790
10:16:20 21,000 -750 21,050 21,000 1,384
10:16:10 21,050 -700 21,050 21,000 1
10:16:00 21,100 -650 21,050 21,000 2
10:15:50 21,100 -650 21,100 21,000 50
10:15:40 21,050 -700 21,100 21,000 52
10:15:30 21,100 -650 21,100 21,050 1
10:15:20 21,000 -750 21,100 21,000 1
10:15:10 21,050 -700 21,100 21,000 354
10:14:50 21,050 -700 21,100 21,050 99
10:14:30 21,100 -650 21,100 21,050 1
10:14:10 21,100 -650 21,100 21,050 2
10:14:00 21,050 -700 21,100 21,050 30
10:13:40 21,100 -650 21,100 21,050 11
10:13:20 21,100 -650 21,100 21,050 195
10:13:10 21,050 -700 21,100 21,050 112
10:13:00 21,050 -700 21,100 21,050 185
10:12:50 21,050 -700 21,100 21,050 3
10:12:40 21,150 -600 21,100 21,050 2
10:12:30 21,050 -700 21,150 21,050 200
10:12:20 21,100 -650 21,150 21,050 1
10:12:10 21,050 -700 21,100 21,050 192
10:12:00 21,150 -600 21,150 21,050 3
10:11:50 21,050 -700 21,150 21,050 53
10:11:40 21,050 -700 21,150 21,050 29
10:11:20 21,050 -700 21,150 21,050 51
10:11:10 21,000 -750 21,150 21,050 1,862
10:11:00 21,100 -650 21,150 21,050 70
10:10:50 21,100 -650 21,150 21,100 20
10:10:30 21,100 -650 21,150 21,100 500
10:10:20 21,150 -600 21,150 21,100 30
10:10:10 21,200 -550 21,150 21,100 2
10:10:00 21,100 -650 21,200 21,100 1
10:09:50 21,100 -650 21,200 21,100 927
10:09:40 21,150 -600 21,200 21,150 1
10:09:20 21,200 -550 21,200 21,150 1
10:09:10 21,150 -600 21,200 21,150 530
10:09:00 21,200 -550 21,200 21,150 110
10:08:30 21,250 -500 21,250 21,200 207
10:08:10 21,150 -600 21,200 21,150 69
10:08:00 21,150 -600 21,150 21,100 81
10:07:50 21,100 -650 21,150 21,100 100
10:07:40 21,150 -600 21,200 21,100 19
10:07:30 21,100 -650 21,100 21,050 332
10:07:20 21,100 -650 21,100 21,050 387
10:07:10 21,150 -600 21,150 21,100 1,181
10:07:00 21,200 -550 21,200 21,150 40,085
10:06:50 21,200 -550 21,250 21,200 2,821
10:06:40 21,300 -450 21,300 21,250 6
10:06:30 21,250 -500 21,300 21,250 3
10:06:20 21,300 -450 21,300 21,250 12
10:06:10 21,300 -450 21,300 21,250 12
10:05:40 21,250 -500 21,300 21,250 1
10:05:30 21,250 -500 21,300 21,250 490
10:05:20 21,250 -500 21,300 21,250 1
10:05:10 21,300 -450 21,300 21,250 1
10:05:00 21,275 -475 21,300 21,250 1
10:04:10 21,300 -450 21,300 21,250 102
10:04:00 21,300 -450 21,300 21,250 1
10:03:50 21,300 -450 21,300 21,250 639
10:03:40 21,350 -400 21,350 21,300 334
10:03:20 21,350 -400 21,350 21,300 12
10:02:50 21,350 -400 21,350 21,300 1
10:02:40 21,300 -450 21,350 21,300 213
10:02:30 21,350 -400 21,350 21,300 1
10:02:20 21,350 -400 21,350 21,300 55
10:02:10 21,300 -450 21,350 21,300 1
10:02:00 21,350 -400 21,350 21,300 88
10:01:50 21,350 -400 21,400 21,350 205
10:01:40 21,400 -350 21,400 21,350 20
10:01:30 21,400 -350 21,400 21,350 40
10:01:20 21,400 -350 21,450 21,400 4
10:01:10 21,450 -300 21,450 21,400 2,992
10:01:00 21,450 -300 21,500 21,450 6
10:00:50 21,500 -250 21,500 21,450 133
10:00:30 21,450 -300 21,450 21,400 230
10:00:20 21,550 -200 21,500 21,450 17
10:00:10 21,550 -200 21,550 21,450 551
10:00:00 21,500 -250 21,500 21,450 127
09:59:50 21,500 -250 21,550 21,500 421
09:59:40 21,500 -250 21,550 21,500 478
09:59:30 21,500 -250 21,500 21,450 2,988
09:59:20 21,400 -350 21,450 21,400 1
09:59:10 21,400 -350 21,450 21,400 99
09:59:00 21,400 -350 21,450 21,350 359
09:58:50 21,400 -350 21,400 21,350 14
09:58:30 21,400 -350 21,400 21,350 1
09:58:20 21,400 -350 21,400 21,350 491
09:58:10 21,400 -350 21,400 21,350 1
09:58:00 21,350 -400 21,400 21,350 1,455
09:57:50 21,350 -400 21,350 21,250 24
09:57:40 21,300 -450 21,350 21,250 340
09:57:20 21,250 -500 21,250 21,200 122
09:57:00 21,150 -600 21,250 21,150 172
09:56:50 21,200 -550 21,250 21,200 80
09:56:40 21,200 -550 21,250 21,200 200
09:56:20 21,200 -550 21,200 21,150 51
09:56:10 21,250 -500 21,250 21,200 1
09:55:50 21,200 -550 21,250 21,150 2
09:55:40 21,200 -550 21,250 21,150 894
09:55:30 21,250 -500 21,250 21,200 250
09:55:20 21,250 -500 21,250 21,200 25
09:55:10 21,250 -500 21,250 21,200 20
09:55:00 21,250 -500 21,250 21,200 1
09:54:40 21,300 -450 21,250 21,200 287
09:54:30 21,300 -450 21,300 21,200 31
09:54:20 21,250 -500 21,300 21,250 23
09:54:10 21,250 -500 21,250 21,200 5
09:54:00 21,250 -500 21,250 21,200 144
09:53:50 21,200 -550 21,200 21,150 15
09:53:40 21,200 -550 21,200 21,150 1,019
09:53:30 21,150 -600 21,200 21,150 86
09:53:20 21,200 -550 21,200 21,150 109
09:53:10 21,200 -550 21,200 21,150 1,710
09:52:50 21,250 -500 21,250 21,200 421
09:52:20 21,250 -500 21,250 21,200 4
09:52:00 21,250 -500 21,250 21,200 145
09:51:50 21,250 -500 21,300 21,250 52
09:51:40 21,300 -450 21,300 21,250 2,983
09:51:30 21,200 -550 21,200 21,150 6
09:51:20 21,150 -600 21,200 21,100 308
09:51:10 21,150 -600 21,150 21,100 3
09:51:00 21,100 -650 21,150 21,100 1
09:50:50 21,100 -650 21,150 21,100 138
09:50:40 21,100 -650 21,150 21,100 96
09:50:30 21,150 -600 21,150 21,100 78
09:50:20 21,150 -600 21,150 21,050 794
09:50:10 21,100 -650 21,150 21,100 10
09:50:00 21,050 -700 21,150 21,100 16
09:49:50 21,150 -600 21,150 21,050 20
09:49:40 21,150 -600 21,150 21,050 512
09:49:30 21,150 -600 21,100 21,050 327
09:49:20 21,100 -650 21,100 21,050 30
09:49:10 21,100 -650 21,100 21,050 171
09:49:00 21,100 -650 21,100 21,050 194
09:48:50 21,050 -700 21,050 21,000 2,203
09:48:40 21,050 -700 21,100 21,050 36
09:48:20 21,100 -650 21,100 21,050 24
09:48:10 21,100 -650 21,100 21,000 7
09:48:00 21,050 -700 21,050 21,000 499
09:47:50 21,100 -650 21,100 21,050 127
09:47:40 21,100 -650 21,150 21,100 71
09:47:20 21,150 -600 21,150 21,100 2
09:47:00 21,100 -650 21,150 21,100 148
09:46:50 21,150 -600 21,150 21,100 24
09:46:40 21,100 -650 21,150 21,100 59
09:46:30 21,150 -600 21,150 21,100 35
09:46:20 21,150 -600 21,150 21,100 974
09:46:10 21,050 -700 21,100 21,050 149
09:46:00 21,100 -650 21,100 21,050 13
09:45:50 21,050 -700 21,100 21,050 4
09:45:40 21,100 -650 21,100 21,050 1,007
09:45:30 21,100 -650 21,150 21,100 96
09:45:20 21,100 -650 21,150 21,100 105
09:45:10 21,150 -600 21,150 21,100 5
09:45:00 21,150 -600 21,150 21,100 2
09:44:50 21,150 -600 21,150 21,100 51
09:44:40 21,100 -650 21,150 21,100 4
09:44:30 21,150 -600 21,150 21,100 17
09:44:20 21,050 -700 21,150 21,100 1
09:44:10 21,100 -650 21,150 21,050 1,542
09:44:00 21,150 -600 21,150 21,100 279
09:43:50 21,100 -650 21,100 21,050 11
09:43:40 21,100 -650 21,100 21,050 42
09:43:30 21,100 -650 21,100 21,050 1
09:43:20 21,100 -650 21,100 21,050 104
09:43:10 21,150 -600 21,150 21,100 5
09:43:00 21,150 -600 21,150 21,100 3
09:42:50 21,100 -650 21,150 21,100 81
09:42:40 21,100 -650 21,150 21,100 430
09:42:30 21,150 -600 21,150 21,100 47
09:42:20 21,150 -600 21,150 21,100 100
09:42:00 21,200 -550 21,200 21,150 739
09:41:50 21,100 -650 21,150 21,100 127
09:41:40 21,150 -600 21,150 21,050 301
09:41:30 21,000 -750 21,100 21,050 123
09:41:20 21,000 -750 21,100 21,000 232
09:41:00 21,000 -750 21,100 21,000 274
09:40:50 20,900 -850 21,100 21,000 2,533
09:40:40 21,150 -600 21,150 21,100 1,355
09:40:30 21,150 -600 21,150 21,100 9
09:40:20 21,100 -650 21,150 21,100 30
09:40:00 21,100 -650 21,150 21,100 493
09:39:50 21,100 -650 21,200 21,100 337
09:39:40 21,250 -500 21,200 21,100 62
09:39:30 21,150 -600 21,150 21,100 3,409
09:39:20 21,100 -650 21,150 21,100 52
09:39:10 21,100 -650 21,150 21,050 85
09:39:00 21,050 -700 21,100 21,050 377
09:38:50 21,050 -700 21,100 21,050 205
09:38:40 21,050 -700 21,150 21,050 921
09:38:20 21,100 -650 21,100 21,050 1,374
09:38:10 21,100 -650 21,100 21,050 248
09:38:00 21,100 -650 21,100 21,050 314
09:37:50 21,050 -700 21,150 21,000 555
09:37:40 21,100 -650 21,150 21,050 4,214
09:37:30 20,900 -850 20,950 20,900 1,476
09:37:20 20,900 -850 20,900 20,850 504
09:37:10 20,900 -850 20,900 20,850 20
09:37:00 20,900 -850 20,900 20,850 875
09:36:50 20,900 -850 20,950 20,900 20
09:36:40 20,900 -850 20,950 20,900 280
09:36:30 20,950 -800 20,950 20,900 1,001
09:36:20 20,950 -800 20,950 20,850 2,493
09:36:10 21,000 -750 21,000 20,950 62
09:36:00 20,950 -800 21,000 20,950 586
09:35:50 20,950 -800 20,950 20,900 577
09:35:40 20,900 -850 20,950 20,900 459
09:35:30 20,950 -800 20,950 20,850 4,790
09:35:20 20,850 -900 20,850 20,800 1,412
09:35:10 20,800 -950 20,850 20,800 1,098
09:35:00 20,850 -900 20,850 20,800 10,121
09:34:50 20,650 -1,100 20,650 20,600 1,363
09:34:40 20,650 -1,100 20,650 20,600 1,647
09:34:30 20,650 -1,100 20,750 20,650 7,611
09:34:20 20,600 -1,150 20,650 20,600 2,483
09:34:10 20,600 -1,150 20,650 20,600 3,716
09:34:00 20,600 -1,150 20,600 20,550 3,382
09:33:50 20,650 -1,100 20,700 20,650 5,465
09:33:40 20,650 -1,100 20,700 20,650 3,506
09:33:30 20,650 -1,100 20,700 20,650 35
09:33:20 20,700 -1,050 20,700 20,650 11,036
09:33:10 20,850 -900 20,850 20,800 2,370
09:33:00 20,850 -900 20,850 20,800 625
09:32:50 20,850 -900 20,850 20,800 79
09:32:40 20,850 -900 20,850 20,800 358
09:32:30 20,850 -900 20,850 20,800 694
09:32:20 20,850 -900 20,850 20,800 772
09:32:10 20,750 -1,000 20,850 20,750 2,925
09:32:00 20,900 -850 20,900 20,850 28,924
09:31:50 20,900 -850 21,000 20,900 2,270
09:31:40 20,950 -800 21,000 20,900 406
09:31:30 20,900 -850 21,000 20,900 1,020
09:31:20 20,950 -800 20,950 20,900 3,154
09:31:10 20,950 -800 21,000 20,950 73
09:31:00 21,000 -750 21,000 20,950 856
09:30:50 21,000 -750 21,050 21,000 10,401
09:30:40 21,050 -700 21,100 21,050 617
09:30:30 21,100 -650 21,150 21,100 176
09:30:20 21,150 -600 21,150 21,100 1,823
09:30:10 21,150 -600 21,150 21,100 96
09:30:00 21,150 -600 21,200 21,100 218
09:29:50 21,200 -550 21,200 21,150 52
09:29:40 21,200 -550 21,200 21,150 234
09:29:20 21,200 -550 21,200 21,150 114
09:29:10 21,150 -600 21,200 21,150 235
09:29:00 21,200 -550 21,250 21,200 158
09:28:50 21,250 -500 21,250 21,200 258
09:28:40 21,250 -500 21,250 21,200 29
09:28:30 21,250 -500 21,300 21,250 33
09:28:20 21,200 -550 21,250 21,200 288
09:28:10 21,200 -550 21,200 21,150 644
09:28:00 21,150 -600 21,250 21,150 327
09:27:50 21,150 -600 21,200 21,150 3,244
09:27:40 21,200 -550 21,200 21,100 3,580
09:27:30 21,150 -600 21,200 21,150 1,066
09:27:20 21,200 -550 21,200 21,150 3,334
09:27:10 21,200 -550 21,250 21,200 174
09:27:00 21,250 -500 21,300 21,250 1,119
09:26:50 21,250 -500 21,300 21,250 713
09:26:40 21,300 -450 21,300 21,250 74
09:26:30 21,300 -450 21,350 21,300 358
09:26:20 21,300 -450 21,300 21,250 186
09:26:10 21,300 -450 21,300 21,250 5
09:26:00 21,250 -500 21,300 21,250 169
09:25:50 21,300 -450 21,300 21,250 9
09:25:40 21,250 -500 21,300 21,250 70
09:25:30 21,350 -400 21,350 21,300 4,496
09:25:20 21,400 -350 21,400 21,350 57
09:25:10 21,350 -400 21,350 21,300 7
09:25:00 21,350 -400 21,350 21,300 76
09:24:50 21,350 -400 21,400 21,350 23
09:24:40 21,350 -400 21,350 21,300 3,116
09:24:30 21,350 -400 21,400 21,350 27
09:24:20 21,400 -350 21,450 21,400 64
09:24:10 21,400 -350 21,400 21,350 736
09:24:00 21,400 -350 21,450 21,350 76
09:23:50 21,300 -450 21,400 21,300 2
09:23:40 21,400 -350 21,400 21,300 1
09:23:30 21,350 -400 21,400 21,300 523
09:23:20 21,300 -450 21,350 21,300 109
09:23:10 21,300 -450 21,350 21,300 10
09:23:00 21,300 -450 21,350 21,300 110
09:22:50 21,300 -450 21,350 21,300 388
09:22:40 21,350 -400 21,450 21,350 75
09:22:30 21,300 -450 21,350 21,300 842
09:22:20 21,350 -400 21,400 21,350 448
09:22:10 21,300 -450 21,350 21,300 549
09:22:00 21,300 -450 21,400 21,300 362
09:21:50 21,300 -450 21,350 21,300 580
09:21:40 21,250 -500 21,300 21,200 2,998
09:21:30 21,350 -400 21,350 21,300 9
09:21:20 21,250 -500 21,400 21,300 284
09:21:00 21,300 -450 21,350 21,300 2,281
09:20:50 21,450 -300 21,500 21,400 203
09:20:40 21,400 -350 21,450 21,400 85
09:20:30 21,400 -350 21,500 21,400 9
09:20:20 21,450 -300 21,500 21,400 1,238
09:20:10 21,500 -250 21,500 21,450 62
09:19:50 21,500 -250 21,500 21,450 128
09:19:30 21,500 -250 21,500 21,450 667
09:19:20 21,450 -300 21,550 21,450 735
09:19:10 21,450 -300 21,500 21,450 255
09:19:00 21,450 -300 21,450 21,400 21
09:18:50 21,450 -300 21,450 21,400 112
09:18:40 21,400 -350 21,450 21,400 1,102
09:18:30 21,400 -350 21,500 21,400 430
09:18:20 21,400 -350 21,450 21,400 12,225
09:18:10 21,400 -350 21,450 21,400 29
09:18:00 21,450 -300 21,500 21,400 343
09:17:50 21,350 -400 21,400 21,350 168
09:17:30 21,350 -400 21,400 21,350 1,296
09:17:20 21,400 -350 21,450 21,400 469
09:17:10 21,450 -300 21,450 21,400 1,313
09:17:00 21,350 -400 21,450 21,400 149
09:16:50 21,350 -400 21,450 21,350 314
09:16:40 21,350 -400 21,450 21,400 548
09:16:30 21,400 -350 21,450 21,400 102
09:16:20 21,450 -300 21,450 21,400 566
09:16:10 21,400 -350 21,450 21,400 299
09:16:00 21,400 -350 21,450 21,400 368
09:15:50 21,400 -350 21,450 21,400 5
09:15:40 21,400 -350 21,450 21,400 1,125
09:15:30 21,450 -300 21,450 21,400 223
09:15:20 21,400 -350 21,450 21,400 567
09:15:10 21,400 -350 21,450 21,400 127
09:15:00 21,450 -300 21,450 21,400 49
09:14:50 21,450 -300 21,450 21,400 50
09:14:40 21,500 -250 21,500 21,450 3,129
09:14:30 21,450 -300 21,500 21,450 20
09:14:20 21,500 -250 21,500 21,450 101
09:14:10 21,450 -300 21,500 21,450 210
09:14:00 21,500 -250 21,500 21,450 269
09:13:50 21,550 -200 21,500 21,450 738
09:13:40 21,500 -250 21,550 21,500 273
09:13:30 21,500 -250 21,500 21,450 138
09:13:20 21,500 -250 21,500 21,450 10
09:13:10 21,500 -250 21,550 21,500 556
09:13:00 21,550 -200 21,550 21,500 502
09:12:40 21,550 -200 21,600 21,550 892
09:12:30 21,500 -250 21,550 21,500 82
09:12:20 21,550 -200 21,550 21,500 253
09:12:10 21,500 -250 21,550 21,500 1,168
09:12:00 21,550 -200 21,550 21,500 560
09:11:50 21,550 -200 21,550 21,500 111
09:11:40 21,550 -200 21,550 21,500 1,510
09:11:30 21,600 -150 21,600 21,550 18
09:11:20 21,550 -200 21,600 21,550 4
09:11:10 21,600 -150 21,650 21,600 98
09:11:00 21,600 -150 21,650 21,600 2,093
09:10:50 21,700 -50 21,700 21,600 51
09:10:40 21,700 -50 21,700 21,650 1
09:10:30 21,650 -100 21,700 21,600 783
09:10:20 21,650 -100 21,700 21,650 25
09:10:00 21,750 0 21,700 21,650 51
09:09:50 21,700 -50 21,750 21,700 20
09:09:40 21,700 -50 21,750 21,700 827
09:09:30 21,700 -50 21,700 21,650 1,549
09:09:20 21,750 0 21,750 21,700 6
09:09:10 21,750 0 21,750 21,700 157
09:09:00 21,750 0 21,750 21,700 15
09:08:50 21,750 0 21,750 21,700 288
09:08:40 21,750 0 21,750 21,700 27
09:08:30 21,750 0 21,750 21,700 26
09:08:20 21,750 0 21,750 21,700 10
09:08:00 21,750 0 21,750 21,700 309
09:07:50 21,700 -50 21,700 21,650 7
09:07:40 21,700 -50 21,750 21,700 95
09:07:30 21,750 0 21,750 21,700 35
09:07:20 21,750 0 21,750 21,700 88
09:07:10 21,700 -50 21,750 21,700 101
09:07:00 21,700 -50 21,750 21,700 2,045
09:06:50 21,650 -100 21,650 21,600 99
09:06:40 21,650 -100 21,700 21,650 330
09:06:30 21,700 -50 21,700 21,650 489
09:06:20 21,700 -50 21,700 21,650 15
09:06:10 21,700 -50 21,700 21,650 10
09:06:00 21,750 0 21,750 21,700 843
09:05:50 21,750 0 21,750 21,700 129
09:05:40 21,800 50 21,800 21,750 1
09:05:30 21,800 50 21,800 21,750 50
09:05:20 21,750 0 21,800 21,700 48
09:05:10 21,800 50 21,800 21,750 1,400
09:05:00 21,800 50 21,800 21,750 101
09:04:50 21,800 50 21,800 21,750 7
09:04:40 21,800 50 21,800 21,750 409
09:04:30 21,800 50 21,850 21,800 832
09:04:20 21,750 0 21,800 21,750 523
09:04:10 21,800 50 21,800 21,750 33
09:04:00 21,850 100 21,850 21,800 94
09:03:50 21,800 50 21,850 21,800 14
09:03:40 21,800 50 21,850 21,800 126
09:03:30 21,750 0 21,800 21,750 1,016
09:03:10 21,750 0 21,850 21,750 448
09:03:00 21,750 0 21,850 21,700 51
09:02:50 21,750 0 21,750 21,700 1,335
09:02:40 21,750 0 21,900 21,750 147
09:02:30 21,750 0 21,800 21,750 759
09:02:20 21,850 100 21,900 21,800 747
09:02:10 21,850 100 21,850 21,750 52
09:02:00 21,750 0 21,850 21,700 144
09:01:50 21,750 0 21,750 21,700 890
09:01:40 21,750 0 21,800 21,750 26
09:01:30 21,850 100 21,850 21,800 919
09:01:20 21,800 50 21,800 21,750 203
09:01:10 21,750 0 21,800 21,700 993
09:01:00 21,900 150 21,900 21,800 1
09:00:50 21,800 50 21,900 21,800 10
09:00:40 21,850 100 21,900 21,800 46
09:00:30 21,850 100 21,850 21,800 344
09:00:20 22,050 300 22,000 21,900 10,371
09:00:00 21,750 0 22,100 22,050 0
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
NH투자증권 127,563 신한증권 115,525
키움증권 80,852 한국증권 102,670
한국증권 76,629 키움증권 72,994
미래에셋증권 72,483 제이피모간 62,173
메리츠증권 63,399 NH투자증권 61,531
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
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
25/04/18 6,460 -120 6,550 6,550 6,330 171,009 1,101,991,490
25/04/17 6,580 280 6,460 6,700 6,310 465,222 3,031,288,935
25/04/16 6,300 -20 6,210 6,450 6,210 125,152 788,113,755
25/04/15 6,320 -120 6,340 6,360 6,140 235,223 1,468,682,960
25/04/14 6,440 420 6,080 6,680 6,050 1,054,759 6,663,842,330
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기