ITCENㅣITCEN GROUP

ITCEN의 주가정보를 확인해 보세요

2025-06-16 16:01:02 기준, 단위:원

아이티센글로벌 (124500)
26,500 4,300(19.37%)

거래량
2,064,366_억

거래대금
52,605,653,375

아이티센 주가정보
시가	고가	저가	PER	상장주식수
23,100	28,050	22,550	144.02	23,204,527
상한가	하한가	액면가	52주(종가기준)
28,850	15,550	500	28,050(최고)	3,630(최저)

호가
매도잔량	호가	매수잔량
2,751	26,700	-
393	26,650	-
2,023	26,600	-
612	26,550	-
125	26,500	-
-	26,450	2,587
-	26,400	362
-	26,350	91
-	26,300	2,280
-	26,250	920
5,904	잔량합계	131,750

시간대별 체결가
시간	체결가	전일대비	매도호가	매수호가	매수잔량
15:30:00	26,500	4,300	26,500	26,450	12,631
15:20:00	26,450	4,250	26,500	26,450	300
15:19:50	26,500	4,300	26,500	26,450	1,101
15:19:40	26,550	4,350	26,550	26,500	834
15:19:30	26,550	4,350	26,550	26,500	64
15:19:20	26,500	4,300	26,550	26,500	2,324
15:19:10	26,450	4,250	26,500	26,450	67
15:19:00	26,500	4,300	26,500	26,450	98
15:18:50	26,350	4,150	26,500	26,350	3,672
15:18:40	26,350	4,150	26,400	26,350	535
15:18:30	26,350	4,150	26,400	26,350	4
15:18:20	26,350	4,150	26,400	26,350	55
15:18:10	26,350	4,150	26,400	26,350	678
15:18:00	26,350	4,150	26,400	26,350	114
15:17:50	26,350	4,150	26,400	26,350	128
15:17:40	26,350	4,150	26,400	26,350	710
15:17:30	26,400	4,200	26,400	26,350	165
15:17:20	26,400	4,200	26,400	26,350	43
15:17:10	26,400	4,200	26,400	26,350	15
15:17:00	26,400	4,200	26,400	26,350	698
15:16:50	26,400	4,200	26,400	26,350	15
15:16:40	26,400	4,200	26,400	26,350	53
15:16:30	26,400	4,200	26,400	26,350	121
15:16:20	26,400	4,200	26,400	26,350	353
15:16:10	26,400	4,200	26,400	26,350	190
15:16:00	26,400	4,200	26,400	26,350	1
15:15:50	26,400	4,200	26,400	26,350	35
15:15:40	26,350	4,150	26,400	26,350	357
15:15:30	26,350	4,150	26,450	26,350	844
15:15:20	26,400	4,200	26,400	26,350	20
15:15:10	26,300	4,100	26,450	26,350	5,739
15:15:00	26,300	4,100	26,350	26,300	439
15:14:50	26,300	4,100	26,300	26,250	1,238
15:14:40	26,300	4,100	26,350	26,300	142
15:14:30	26,300	4,100	26,350	26,300	422
15:14:20	26,350	4,150	26,350	26,300	96
15:14:10	26,300	4,100	26,350	26,300	1,687
15:14:00	26,350	4,150	26,350	26,300	11
15:13:50	26,300	4,100	26,350	26,300	12
15:13:40	26,300	4,100	26,350	26,300	6
15:13:30	26,300	4,100	26,350	26,300	64
15:13:20	26,350	4,150	26,350	26,300	416
15:13:10	26,300	4,100	26,350	26,300	11
15:13:00	26,300	4,100	26,350	26,300	19
15:12:40	26,300	4,100	26,350	26,300	416
15:12:30	26,300	4,100	26,350	26,300	238
15:12:20	26,350	4,150	26,350	26,300	135
15:12:10	26,250	4,050	26,300	26,250	2,234
15:12:00	26,300	4,100	26,300	26,250	1,513
15:11:50	26,300	4,100	26,300	26,250	1,142
15:11:40	26,300	4,100	26,300	26,250	122
15:11:30	26,250	4,050	26,300	26,250	8
15:11:20	26,250	4,050	26,300	26,250	125
15:11:10	26,300	4,100	26,300	26,250	275
15:11:00	26,250	4,050	26,300	26,250	105
15:10:50	26,250	4,050	26,250	26,200	1,380
15:10:40	26,250	4,050	26,250	26,200	52
15:10:30	26,200	4,000	26,250	26,200	24
15:10:20	26,200	4,000	26,250	26,200	631
15:10:10	26,200	4,000	26,200	26,150	294
15:10:00	26,200	4,000	26,200	26,150	142
15:09:50	26,100	3,900	26,200	26,100	907
15:09:40	26,150	3,950	26,200	26,150	2,017
15:09:30	26,150	3,950	26,150	26,100	235
15:09:20	26,125	3,925	26,150	26,100	1,212
15:09:10	26,125	3,925	26,150	26,100	143
15:09:00	26,100	3,900	26,100	26,050	56
15:08:50	26,100	3,900	26,100	26,050	11
15:08:40	26,100	3,900	26,100	26,050	212
15:08:30	26,100	3,900	26,150	26,100	3
15:08:20	26,150	3,950	26,150	26,100	9
15:08:10	26,100	3,900	26,150	26,100	291
15:08:00	26,100	3,900	26,100	26,000	561
15:07:50	26,050	3,850	26,100	26,000	789
15:07:40	26,000	3,800	26,050	26,000	764
15:07:30	25,950	3,750	26,000	25,950	35
15:07:20	25,950	3,750	25,950	25,900	139
15:07:10	25,975	3,775	26,000	25,950	42
15:07:00	25,900	3,700	26,000	25,900	4
15:06:50	25,950	3,750	26,000	25,900	658
15:06:40	26,000	3,800	26,000	25,950	64
15:06:30	26,000	3,800	26,000	25,950	10
15:06:20	25,975	3,775	26,000	25,950	13
15:06:10	25,950	3,750	25,950	25,900	443
15:06:00	25,950	3,750	25,950	25,900	197
15:05:50	25,950	3,750	26,000	25,900	109
15:05:40	25,900	3,700	26,000	25,900	279
15:05:30	26,000	3,800	26,000	25,950	57
15:05:20	25,950	3,750	25,950	25,900	138
15:05:10	25,950	3,750	25,950	25,900	21
15:05:00	25,950	3,750	25,950	25,900	78
15:04:50	25,950	3,750	25,950	25,900	185
15:04:40	25,900	3,700	25,950	25,900	150
15:04:30	25,950	3,750	25,950	25,900	9
15:04:20	25,950	3,750	25,950	25,900	1
15:04:10	25,950	3,750	25,950	25,900	73
15:04:00	25,900	3,700	25,950	25,900	158
15:03:50	25,950	3,750	25,950	25,900	43
15:03:40	25,900	3,700	25,950	25,900	56
15:03:30	25,900	3,700	26,000	25,900	25
15:03:20	26,050	3,850	26,000	25,900	818
15:03:10	26,000	3,800	26,000	25,900	91
15:03:00	25,950	3,750	26,000	25,900	132
15:02:50	25,950	3,750	26,000	25,900	141
15:02:40	26,000	3,800	26,000	25,950	1
15:02:30	26,000	3,800	26,000	25,950	19
15:02:10	25,950	3,750	25,950	25,850	155
15:02:00	25,950	3,750	25,900	25,850	1
15:01:50	25,950	3,750	25,950	25,850	901
15:01:40	26,050	3,850	26,050	25,900	1,253
15:01:30	25,950	3,750	26,000	25,900	352
15:01:20	25,900	3,700	25,900	25,850	262
15:01:00	25,850	3,650	25,900	25,850	41
15:00:50	25,900	3,700	25,900	25,850	123
15:00:40	25,900	3,700	25,950	25,900	4
15:00:30	26,000	3,800	26,000	25,900	177
15:00:20	25,900	3,700	25,850	25,800	594
15:00:10	25,800	3,600	25,900	25,800	170
15:00:00	25,800	3,600	25,850	25,800	112
14:59:50	25,850	3,650	25,900	25,800	483
14:59:40	25,900	3,700	25,900	25,850	316
14:59:30	25,900	3,700	25,900	25,850	46
14:59:20	25,850	3,650	25,900	25,850	122
14:59:10	25,850	3,650	25,900	25,850	868
14:58:50	25,850	3,650	25,900	25,850	163
14:58:40	25,850	3,650	25,900	25,850	1
14:58:30	25,900	3,700	25,900	25,850	108
14:58:20	25,900	3,700	25,900	25,850	42
14:58:10	25,900	3,700	25,900	25,850	151
14:58:00	25,800	3,600	25,850	25,800	216
14:57:50	25,800	3,600	25,850	25,800	95
14:57:40	25,800	3,600	25,850	25,800	1
14:57:30	25,800	3,600	25,850	25,800	88
14:57:20	25,850	3,650	25,850	25,800	584
14:57:10	25,850	3,650	25,900	25,850	280
14:56:50	25,850	3,650	25,900	25,850	160
14:56:30	25,900	3,700	25,900	25,850	2
14:56:20	25,850	3,650	25,900	25,850	17
14:56:10	25,850	3,650	25,900	25,850	50
14:56:00	25,850	3,650	25,900	25,850	193
14:55:50	25,850	3,650	25,900	25,850	40
14:55:30	25,900	3,700	25,900	25,850	151
14:55:20	25,900	3,700	25,950	25,900	129
14:55:10	25,900	3,700	25,950	25,900	561
14:55:00	25,900	3,700	25,950	25,900	37
14:54:50	25,900	3,700	25,950	25,900	638
14:54:40	25,950	3,750	26,000	25,950	90
14:54:30	25,950	3,750	26,000	25,950	18
14:54:20	25,950	3,750	26,000	25,950	513
14:54:10	26,000	3,800	26,000	25,950	39
14:54:00	25,950	3,750	26,000	25,950	154
14:53:40	26,000	3,800	26,000	25,950	12
14:53:30	26,000	3,800	26,000	25,950	10
14:53:20	25,950	3,750	26,000	25,950	214
14:53:10	25,950	3,750	26,000	25,950	43
14:53:00	25,950	3,750	26,000	25,950	5
14:52:50	25,950	3,750	26,000	25,950	186
14:52:40	25,950	3,750	26,000	25,950	11
14:52:30	25,950	3,750	26,000	25,950	65
14:52:20	26,000	3,800	26,000	25,950	135
14:52:10	25,950	3,750	26,000	25,950	1,347
14:52:00	25,900	3,700	25,950	25,900	192
14:51:50	25,950	3,750	25,950	25,900	31
14:51:40	25,950	3,750	25,950	25,900	1
14:51:30	25,950	3,750	25,950	25,900	231
14:51:20	25,900	3,700	25,950	25,900	335
14:51:00	25,900	3,700	25,950	25,900	144
14:50:40	25,900	3,700	25,900	25,850	112
14:50:30	26,000	3,800	26,000	25,950	498
14:50:20	26,000	3,800	26,000	25,950	186
14:50:10	25,850	3,650	25,900	25,850	284
14:50:00	25,850	3,650	25,900	25,850	278
14:49:50	25,900	3,700	25,900	25,850	759
14:49:40	25,900	3,700	25,950	25,900	5
14:49:20	25,900	3,700	25,950	25,900	220
14:49:10	25,900	3,700	25,950	25,900	476
14:49:00	25,900	3,700	25,950	25,900	77
14:48:40	25,900	3,700	25,950	25,900	159
14:48:30	25,900	3,700	25,950	25,900	97
14:48:20	25,900	3,700	25,950	25,900	1,768
14:48:10	25,950	3,750	25,950	25,900	413
14:48:00	25,900	3,700	25,950	25,900	184
14:47:50	25,900	3,700	25,950	25,900	53
14:47:40	25,900	3,700	25,950	25,900	852
14:47:30	25,900	3,700	25,950	25,900	1,447
14:47:20	25,900	3,700	25,950	25,900	174
14:47:10	25,900	3,700	25,950	25,900	63
14:46:50	25,900	3,700	25,950	25,900	463
14:46:40	25,950	3,750	26,000	25,950	124
14:46:30	26,000	3,800	26,000	25,950	16
14:46:10	25,900	3,700	26,000	25,950	1,428
14:46:00	25,950	3,750	26,000	25,950	436
14:45:50	25,950	3,750	26,000	25,950	1
14:45:40	26,000	3,800	26,000	25,950	2
14:45:30	26,000	3,800	26,000	25,950	220
14:45:20	25,950	3,750	26,000	25,950	432
14:45:10	25,950	3,750	26,000	25,950	16
14:45:00	25,950	3,750	26,000	25,950	97
14:44:50	25,950	3,750	26,000	25,950	172
14:44:40	25,950	3,750	26,000	25,950	1,911
14:44:30	26,000	3,800	26,050	26,000	200
14:44:20	26,000	3,800	26,050	26,000	60
14:44:00	26,000	3,800	26,050	26,000	193
14:43:50	26,050	3,850	26,100	26,050	90
14:43:40	26,100	3,900	26,100	26,050	2
14:43:30	26,050	3,850	26,100	26,050	94
14:43:20	26,050	3,850	26,100	26,050	147
14:43:00	26,050	3,850	26,100	26,050	125
14:42:50	26,050	3,850	26,100	26,050	171
14:42:40	26,100	3,900	26,100	26,050	1
14:42:30	26,100	3,900	26,100	26,050	5
14:42:20	26,100	3,900	26,100	26,050	59
14:42:10	26,100	3,900	26,100	26,050	120
14:42:00	26,100	3,900	26,100	26,050	200
14:41:50	26,100	3,900	26,100	26,050	10
14:41:40	26,050	3,850	26,100	26,050	53
14:41:30	26,050	3,850	26,100	26,050	57
14:41:20	26,000	3,800	26,050	26,000	5
14:41:10	26,000	3,800	26,050	26,000	20
14:41:00	26,000	3,800	26,050	26,000	96
14:40:50	26,050	3,850	26,050	26,000	1
14:40:40	26,000	3,800	26,050	26,000	154
14:40:30	25,950	3,750	26,000	25,950	135
14:40:20	26,000	3,800	26,050	26,000	110
14:40:10	26,000	3,800	26,050	26,000	91
14:40:00	26,050	3,850	26,050	26,000	155
14:39:50	26,000	3,800	26,050	26,000	708
14:39:40	26,100	3,900	26,050	26,000	10
14:39:10	26,100	3,900	26,100	26,000	31
14:39:00	26,100	3,900	26,100	26,000	76
14:38:50	26,000	3,800	26,100	26,000	10
14:38:40	26,050	3,850	26,100	26,000	1,946
14:38:30	26,050	3,850	26,150	26,050	114
14:38:20	26,050	3,850	26,150	26,050	88
14:38:10	26,050	3,850	26,150	26,050	486
14:38:00	26,050	3,850	26,150	26,100	200
14:37:50	26,050	3,850	26,150	26,050	12
14:37:40	26,050	3,850	26,150	26,050	1
14:37:20	26,150	3,950	26,150	26,050	182
14:37:10	26,100	3,900	26,100	26,050	50
14:37:00	26,100	3,900	26,150	26,100	79
14:36:50	26,100	3,900	26,150	26,100	50
14:36:40	26,100	3,900	26,150	26,100	215
14:36:30	26,125	3,925	26,150	26,100	1
14:36:20	26,100	3,900	26,150	26,100	25
14:36:00	26,050	3,850	26,200	26,100	357
14:35:50	26,100	3,900	26,200	26,100	40
14:35:40	26,100	3,900	26,200	26,100	31
14:35:30	26,100	3,900	26,200	26,100	347
14:35:20	26,200	4,000	26,200	26,100	364
14:35:10	26,100	3,900	26,150	26,100	300
14:35:00	26,175	3,975	26,200	26,150	1
14:34:50	26,200	4,000	26,200	26,150	224
14:34:40	26,225	4,025	26,250	26,200	97
14:34:30	26,250	4,050	26,300	26,250	28
14:34:20	26,250	4,050	26,250	26,200	810
14:34:10	26,250	4,050	26,300	26,250	197
14:34:00	26,250	4,050	26,300	26,250	793
14:33:50	26,250	4,050	26,300	26,250	221
14:33:40	26,300	4,100	26,300	26,200	309
14:33:30	26,250	4,050	26,300	26,250	682
14:33:20	26,250	4,050	26,300	26,250	170
14:33:10	26,300	4,100	26,300	26,250	486
14:33:00	26,300	4,100	26,300	26,250	131
14:32:50	26,250	4,050	26,300	26,250	131
14:32:40	26,250	4,050	26,250	26,200	33
14:32:30	26,200	4,000	26,200	26,150	74
14:32:10	26,150	3,950	26,250	26,200	475
14:32:00	26,150	3,950	26,200	26,150	103
14:31:50	26,100	3,900	26,150	26,100	33
14:31:40	26,100	3,900	26,150	26,100	54
14:31:30	26,100	3,900	26,200	26,150	37
14:31:20	26,200	4,000	26,200	26,100	30
14:31:10	26,150	3,950	26,150	26,100	205
14:31:00	26,100	3,900	26,150	26,100	39
14:30:50	26,150	3,950	26,150	26,100	60
14:30:40	26,150	3,950	26,150	26,100	64
14:30:30	26,100	3,900	26,150	26,100	233
14:30:20	26,150	3,950	26,150	26,100	15
14:29:50	26,150	3,950	26,150	26,100	72
14:29:40	26,100	3,900	26,100	26,050	13
14:29:30	26,150	3,950	26,150	26,050	55
14:29:20	26,100	3,900	26,100	26,050	44
14:29:10	26,100	3,900	26,100	26,050	30
14:29:00	26,100	3,900	26,100	26,050	50
14:28:50	26,100	3,900	26,100	26,050	101
14:28:40	26,100	3,900	26,150	26,100	113
14:28:30	26,100	3,900	26,100	26,050	546
14:28:20	26,150	3,950	26,150	26,100	178
14:28:10	26,150	3,950	26,150	26,100	25
14:28:00	26,150	3,950	26,150	26,100	199
14:27:50	26,150	3,950	26,150	26,100	32
14:27:40	26,150	3,950	26,150	26,100	8
14:27:30	26,150	3,950	26,150	26,100	186
14:27:20	26,100	3,900	26,100	26,050	16
14:27:10	26,100	3,900	26,100	26,050	83
14:27:00	26,150	3,950	26,100	26,050	4
14:26:50	26,050	3,850	26,150	26,050	98
14:26:20	26,000	3,800	26,150	26,050	827
14:26:10	26,100	3,900	26,100	26,050	10
14:26:00	26,050	3,850	26,100	26,050	33
14:25:50	26,050	3,850	26,100	26,050	7
14:25:40	26,050	3,850	26,100	26,050	357
14:25:30	26,050	3,850	26,050	26,000	221
14:25:20	26,050	3,850	26,050	26,000	1
14:25:10	26,050	3,850	26,050	26,000	39
14:25:00	26,050	3,850	26,050	26,000	136
14:24:50	26,050	3,850	26,050	26,000	229
14:24:40	26,050	3,850	26,050	26,000	62
14:24:30	26,050	3,850	26,050	26,000	103
14:24:20	26,000	3,800	26,050	26,000	51
14:24:00	26,050	3,850	26,050	26,000	18
14:23:50	26,000	3,800	26,050	26,000	11
14:23:40	26,050	3,850	26,050	26,000	11
14:23:30	26,000	3,800	26,050	26,000	1,993
14:23:20	25,950	3,750	25,950	25,900	20
14:23:00	25,900	3,700	25,950	25,900	100
14:22:50	25,900	3,700	25,950	25,900	13
14:22:40	25,950	3,750	25,950	25,900	185
14:22:30	25,900	3,700	25,950	25,900	95
14:22:20	25,950	3,750	25,950	25,900	599
14:22:10	25,950	3,750	25,950	25,900	1
14:22:00	25,950	3,750	25,950	25,900	8
14:21:50	25,900	3,700	25,950	25,900	3
14:21:40	25,900	3,700	25,950	25,900	4
14:21:30	25,900	3,700	25,950	25,900	12
14:21:20	25,900	3,700	25,950	25,900	60
14:21:10	25,900	3,700	25,950	25,900	299
14:21:00	25,950	3,750	25,950	25,900	46
14:20:50	25,950	3,750	25,950	25,900	101
14:20:40	25,950	3,750	25,950	25,900	1
14:20:30	25,950	3,750	25,950	25,900	15
14:20:20	25,925	3,725	25,950	25,900	12
14:20:00	25,900	3,700	25,950	25,900	99
14:19:50	25,925	3,725	25,950	25,900	125
14:19:40	25,900	3,700	25,950	25,900	133
14:19:20	25,900	3,700	25,950	25,900	500
14:19:10	25,950	3,750	26,000	25,950	4
14:19:00	25,950	3,750	26,000	25,950	51
14:18:50	25,900	3,700	26,000	25,950	601
14:18:40	26,000	3,800	26,000	25,950	72
14:18:30	26,000	3,800	26,000	25,950	204
14:18:20	25,950	3,750	26,000	25,950	50
14:18:10	25,950	3,750	26,000	25,950	1
14:18:00	25,950	3,750	26,000	25,950	79
14:17:50	25,950	3,750	26,000	25,950	10
14:17:40	25,950	3,750	26,000	25,950	66
14:17:30	25,950	3,750	25,950	25,900	413
14:17:20	25,950	3,750	25,950	25,900	1
14:17:10	25,950	3,750	26,000	25,950	337
14:17:00	25,950	3,750	25,950	25,900	2
14:16:50	25,950	3,750	25,950	25,900	50
14:16:40	25,950	3,750	25,950	25,900	4
14:16:30	25,950	3,750	25,950	25,900	11
14:16:20	25,900	3,700	25,950	25,900	6
14:16:10	25,950	3,750	25,950	25,900	616
14:16:00	25,900	3,700	25,950	25,900	2,245
14:15:50	25,900	3,700	25,950	25,900	108
14:15:40	25,925	3,725	25,950	25,900	942
14:15:30	25,950	3,750	25,950	25,900	12
14:15:10	25,900	3,700	26,000	25,900	153
14:15:00	26,000	3,800	26,000	25,900	2
14:14:40	25,900	3,700	26,000	25,900	215
14:14:30	25,950	3,750	26,000	25,950	363
14:14:00	25,950	3,750	26,000	25,950	117
14:13:50	25,950	3,750	25,950	25,900	10
14:13:40	25,925	3,725	25,950	25,900	64
14:13:30	25,950	3,750	25,950	25,900	71
14:13:20	25,950	3,750	25,950	25,900	70
14:13:10	25,900	3,700	25,950	25,900	110
14:13:00	25,900	3,700	25,950	25,900	72
14:12:50	25,900	3,700	25,950	25,900	216
14:12:40	25,950	3,750	25,950	25,900	43
14:12:30	25,900	3,700	26,050	25,950	297
14:12:20	26,000	3,800	26,050	26,000	1,297
14:12:10	26,000	3,800	26,000	25,950	32
14:12:00	26,000	3,800	26,000	25,950	7
14:11:50	25,950	3,750	26,000	25,950	103
14:11:40	26,000	3,800	26,000	25,950	166
14:11:10	26,000	3,800	26,050	26,000	21
14:11:00	25,950	3,750	26,050	25,950	173
14:10:50	26,000	3,800	26,050	26,000	36
14:10:40	26,000	3,800	26,050	26,000	101
14:10:30	26,000	3,800	26,000	25,950	3
14:10:20	26,000	3,800	26,050	26,000	250
14:10:10	26,000	3,800	26,000	25,950	23
14:10:00	25,950	3,750	26,000	25,950	92
14:09:40	26,050	3,850	26,000	25,950	41
14:09:30	25,950	3,750	26,050	25,950	279
14:09:20	26,000	3,800	26,100	25,950	1
14:09:10	26,000	3,800	26,100	26,000	16
14:09:00	26,000	3,800	26,100	26,000	37
14:08:50	26,000	3,800	26,100	26,000	76
14:08:40	26,050	3,850	26,100	26,050	193
14:08:30	26,000	3,800	26,050	26,000	77
14:08:20	26,000	3,800	26,050	26,000	50
14:08:10	26,000	3,800	26,050	26,000	22
14:08:00	26,000	3,800	26,050	26,000	50
14:07:50	26,000	3,800	26,100	26,000	1
14:07:40	26,000	3,800	26,100	26,000	2
14:07:30	26,000	3,800	26,100	26,000	1
14:07:20	26,000	3,800	26,100	26,000	1
14:07:00	26,000	3,800	26,100	26,000	450
14:06:50	26,050	3,850	26,100	26,050	22
14:06:40	26,050	3,850	26,100	26,050	31
14:06:30	26,050	3,850	26,100	26,050	3
14:06:20	25,950	3,750	26,050	26,000	308
14:06:10	26,000	3,800	26,050	26,000	2
14:06:00	26,050	3,850	26,050	26,000	4
14:05:50	26,000	3,800	26,050	26,000	75
14:05:40	26,050	3,850	26,100	26,050	5
14:05:00	26,000	3,800	26,100	26,050	250
14:04:50	26,000	3,800	26,150	26,100	225
14:04:40	26,000	3,800	26,150	26,100	480
14:04:30	26,100	3,900	26,100	26,050	147
14:04:20	26,100	3,900	26,100	26,050	9
14:04:10	26,100	3,900	26,100	26,050	100
14:04:00	26,050	3,850	26,100	26,050	201
14:03:50	26,050	3,850	26,050	26,000	125
14:03:40	26,000	3,800	26,000	25,950	161
14:03:30	26,000	3,800	26,000	25,950	250
14:03:20	25,950	3,750	26,000	25,950	405
14:03:10	25,950	3,750	26,000	25,950	8
14:03:00	25,950	3,750	26,000	25,950	53
14:02:50	25,950	3,750	26,000	25,950	1
14:02:40	25,950	3,750	26,000	25,950	3
14:02:30	25,975	3,775	26,000	25,950	14
14:02:20	25,950	3,750	26,000	25,950	543
14:02:10	25,950	3,750	26,000	25,950	40
14:02:00	26,000	3,800	26,000	25,950	555
14:01:50	26,000	3,800	26,000	25,950	107
14:01:40	25,950	3,750	26,000	25,950	128
14:01:30	25,950	3,750	26,000	25,950	68
14:01:20	25,950	3,750	26,000	25,950	187
14:01:10	25,950	3,750	26,000	25,950	105
14:01:00	25,950	3,750	26,000	25,950	150
14:00:50	25,950	3,750	26,000	25,950	15
14:00:40	26,000	3,800	26,000	25,950	140
14:00:30	26,000	3,800	26,050	26,000	74
14:00:20	26,000	3,800	26,050	26,000	452
14:00:10	26,050	3,850	26,050	26,000	5
14:00:00	26,050	3,850	26,050	26,000	230
13:59:50	26,000	3,800	26,000	25,950	142
13:59:40	26,000	3,800	26,050	26,000	572
13:59:30	26,000	3,800	26,000	25,950	1,235
13:59:20	26,000	3,800	26,050	26,000	20
13:59:10	26,000	3,800	26,050	26,000	1,068
13:59:00	26,050	3,850	26,050	26,000	65
13:58:50	26,000	3,800	26,050	26,000	322
13:58:40	26,000	3,800	26,100	26,050	94
13:58:30	26,050	3,850	26,050	26,000	12
13:58:20	26,050	3,850	26,050	26,000	2
13:58:10	26,050	3,850	26,050	26,000	25
13:58:00	26,000	3,800	26,050	26,000	9
13:57:50	26,050	3,850	26,050	26,000	223
13:57:30	26,000	3,800	26,100	26,000	28
13:57:20	26,000	3,800	26,100	26,000	401
13:57:00	26,150	3,950	26,150	26,050	27
13:56:50	26,050	3,850	26,150	26,050	355
13:56:30	26,100	3,900	26,150	26,100	801
13:56:20	26,050	3,850	26,100	26,050	75
13:56:10	26,100	3,900	26,100	26,050	4
13:56:00	26,100	3,900	26,100	26,050	5
13:55:50	26,050	3,850	26,100	26,050	81
13:55:40	26,100	3,900	26,100	26,050	258
13:55:30	26,100	3,900	26,150	26,100	33
13:55:20	26,100	3,900	26,100	26,050	90
13:55:10	26,075	3,875	26,100	26,050	333
13:55:00	26,050	3,850	26,100	26,050	92
13:54:50	26,050	3,850	26,100	26,050	71
13:54:20	26,050	3,850	26,100	26,050	21
13:54:10	26,050	3,850	26,100	26,050	111
13:54:00	26,100	3,900	26,150	26,100	27
13:53:50	26,100	3,900	26,150	26,100	84
13:53:40	26,100	3,900	26,150	26,100	53
13:53:30	26,100	3,900	26,150	26,100	109
13:53:20	26,100	3,900	26,150	26,100	180
13:53:10	26,100	3,900	26,150	26,100	16
13:53:00	26,100	3,900	26,150	26,100	6
13:52:50	26,100	3,900	26,150	26,100	283
13:52:40	26,100	3,900	26,150	26,100	503
13:52:30	26,100	3,900	26,150	26,100	56
13:52:20	26,100	3,900	26,150	26,100	69
13:52:10	26,150	3,950	26,150	26,100	179
13:52:00	26,150	3,950	26,150	26,100	84
13:51:50	26,100	3,900	26,150	26,100	64
13:51:40	26,100	3,900	26,100	26,050	1
13:51:30	26,100	3,900	26,100	26,050	403
13:51:20	26,050	3,850	26,100	26,050	366
13:51:10	26,050	3,850	26,100	26,050	3
13:51:00	26,050	3,850	26,100	26,050	82
13:50:50	26,000	3,800	26,050	26,000	2,760
13:50:40	26,050	3,850	26,100	26,050	24
13:50:30	26,100	3,900	26,100	26,050	50
13:50:20	26,100	3,900	26,100	26,050	203
13:50:10	26,100	3,900	26,200	26,100	743
13:50:00	26,200	4,000	26,200	26,150	1,037
13:49:50	26,150	3,950	26,200	26,150	7
13:49:40	26,200	4,000	26,250	26,200	499
13:49:30	26,200	4,000	26,250	26,200	25
13:49:20	26,200	4,000	26,250	26,200	30
13:49:10	26,250	4,050	26,250	26,200	101
13:49:00	26,200	4,000	26,250	26,200	317
13:48:50	26,200	4,000	26,250	26,200	96
13:48:40	26,200	4,000	26,250	26,200	289
13:48:30	26,200	4,000	26,250	26,200	52
13:48:20	26,200	4,000	26,250	26,200	3
13:48:10	26,200	4,000	26,250	26,200	81
13:47:50	26,200	4,000	26,250	26,200	2
13:47:40	26,250	4,050	26,250	26,200	286
13:47:30	26,175	3,975	26,200	26,150	24
13:47:20	26,150	3,950	26,200	26,150	4
13:47:10	26,200	4,000	26,200	26,150	8
13:47:00	26,150	3,950	26,200	26,150	34
13:46:50	26,150	3,950	26,200	26,150	61
13:46:40	26,150	3,950	26,200	26,150	42
13:46:30	26,100	3,900	26,150	26,100	30
13:46:20	26,100	3,900	26,200	26,100	131
13:45:50	26,100	3,900	26,150	26,100	232
13:45:40	26,100	3,900	26,200	26,100	770
13:45:30	26,100	3,900	26,200	26,100	4
13:45:20	26,150	3,950	26,200	26,100	50
13:45:10	26,150	3,950	26,200	26,150	337
13:45:00	26,250	4,050	26,250	26,150	24
13:44:20	26,250	4,050	26,250	26,150	100
13:43:50	26,250	4,050	26,250	26,150	229
13:43:40	26,250	4,050	26,250	26,200	2
13:43:20	26,250	4,050	26,250	26,200	113
13:43:00	26,150	3,950	26,300	26,250	118
13:42:20	26,200	4,000	26,300	26,200	21
13:42:10	26,300	4,100	26,350	26,250	34
13:42:00	26,300	4,100	26,300	26,250	10
13:41:50	26,300	4,100	26,300	26,250	5
13:41:40	26,200	4,000	26,300	26,200	52
13:41:30	26,200	4,000	26,300	26,200	101
13:41:20	26,200	4,000	26,300	26,200	24
13:41:10	26,200	4,000	26,300	26,200	239
13:41:00	26,200	4,000	26,300	26,200	317
13:40:50	26,300	4,100	26,300	26,200	67
13:40:30	26,300	4,100	26,300	26,200	110
13:40:00	26,300	4,100	26,250	26,200	44
13:39:50	26,300	4,100	26,350	26,300	114
13:39:40	26,300	4,100	26,300	26,150	1
13:39:30	26,300	4,100	26,350	26,300	46
13:39:10	26,300	4,100	26,350	26,300	56
13:38:50	26,100	3,900	26,300	26,100	18
13:38:40	26,300	4,100	26,350	26,150	182
13:38:30	26,300	4,100	26,300	26,100	1,757
13:38:20	26,300	4,100	26,300	26,250	3
13:38:10	26,300	4,100	26,300	26,250	144
13:37:50	26,250	4,050	26,300	26,250	125
13:37:30	26,150	3,950	26,200	26,150	3
13:37:10	26,100	3,900	26,200	26,100	5
13:37:00	26,100	3,900	26,200	26,100	8
13:36:30	26,150	3,950	26,200	26,100	63
13:36:20	26,100	3,900	26,150	26,100	10
13:36:10	26,100	3,900	26,150	26,100	202
13:36:00	26,100	3,900	26,150	26,100	194
13:35:50	26,100	3,900	26,150	26,100	134
13:35:40	26,300	4,100	26,300	26,250	1,088
13:35:30	26,200	4,000	26,300	26,250	197
13:35:20	26,250	4,050	26,350	26,250	379
13:35:10	26,350	4,150	26,400	26,300	464
13:35:00	26,350	4,150	26,400	26,350	327
13:34:50	26,350	4,150	26,350	26,300	19
13:34:40	26,300	4,100	26,350	26,300	244
13:34:30	26,300	4,100	26,300	26,250	48
13:34:20	26,250	4,050	26,300	26,250	280
13:34:10	26,250	4,050	26,250	26,200	503
13:34:00	26,250	4,050	26,250	26,200	3
13:33:50	26,200	4,000	26,250	26,200	15
13:33:40	26,200	4,000	26,200	26,100	48
13:33:30	26,200	4,000	26,100	26,050	446
13:33:20	26,100	3,900	26,150	26,100	12
13:33:10	26,150	3,950	26,150	26,100	70
13:33:00	26,150	3,950	26,150	26,050	1
13:32:50	26,050	3,850	26,150	26,050	194
13:32:40	26,100	3,900	26,150	26,100	58
13:32:30	26,100	3,900	26,100	26,050	100
13:32:20	26,100	3,900	26,100	26,050	267
13:32:10	26,100	3,900	26,100	26,050	141
13:32:00	26,100	3,900	26,100	26,050	80
13:31:50	26,050	3,850	26,100	26,050	11
13:31:40	26,100	3,900	26,100	26,050	372
13:31:30	26,050	3,850	26,100	26,050	6
13:31:20	26,050	3,850	26,100	26,050	100
13:31:10	26,050	3,850	26,100	26,050	62
13:31:00	26,050	3,850	26,100	26,050	44
13:30:50	26,100	3,900	26,100	26,050	300
13:30:40	26,100	3,900	26,100	26,050	230
13:30:30	26,100	3,900	26,100	26,050	32
13:30:20	26,050	3,850	26,100	26,050	345
13:30:10	26,050	3,850	26,100	26,050	149
13:30:00	26,100	3,900	26,100	26,050	57
13:29:50	26,100	3,900	26,100	26,050	84
13:29:40	26,050	3,850	26,100	26,050	34
13:29:30	26,050	3,850	26,050	26,000	920
13:29:20	26,050	3,850	26,050	26,000	26
13:29:10	26,050	3,850	26,050	26,000	629
13:29:00	26,050	3,850	26,100	26,050	87
13:28:50	26,050	3,850	26,100	26,050	214
13:28:40	26,100	3,900	26,100	26,050	161
13:28:30	26,050	3,850	26,250	26,150	3,039
13:28:20	26,200	4,000	26,250	26,200	65
13:28:10	26,200	4,000	26,250	26,200	357
13:28:00	26,250	4,050	26,300	26,250	187
13:27:50	26,250	4,050	26,300	26,250	1,420
13:27:40	26,300	4,100	26,300	26,250	20
13:27:30	26,300	4,100	26,300	26,250	160
13:27:20	26,300	4,100	26,350	26,300	4
13:27:10	26,350	4,150	26,350	26,300	262
13:27:00	26,300	4,100	26,350	26,300	664
13:26:50	26,300	4,100	26,350	26,300	33
13:26:40	26,350	4,150	26,350	26,300	100
13:26:30	26,350	4,150	26,350	26,300	31
13:26:20	26,300	4,100	26,350	26,300	550
13:26:00	26,450	4,250	26,450	26,400	94
13:25:50	26,350	4,150	26,450	26,350	100
13:25:40	26,450	4,250	26,450	26,400	90
13:25:30	26,450	4,250	26,450	26,400	19
13:25:20	26,400	4,200	26,450	26,400	40
13:25:10	26,550	4,350	26,550	26,350	51
13:25:00	26,550	4,350	26,550	26,500	4
13:24:50	26,550	4,350	26,550	26,350	48
13:24:40	26,350	4,150	26,500	26,350	119
13:24:30	26,500	4,300	26,500	26,350	169
13:24:20	26,400	4,200	26,400	26,350	694
13:24:10	26,350	4,150	26,400	26,350	213
13:24:00	26,350	4,150	26,350	26,300	3
13:23:50	26,350	4,150	26,350	26,300	125
13:23:40	26,350	4,150	26,400	26,350	100
13:23:30	26,400	4,200	26,400	26,350	29
13:23:20	26,400	4,200	26,450	26,400	360
13:23:10	26,350	4,150	26,400	26,350	5
13:23:00	26,400	4,200	26,400	26,350	193
13:22:50	26,400	4,200	26,400	26,350	12
13:22:40	26,400	4,200	26,400	26,350	261
13:22:30	26,425	4,225	26,450	26,400	53
13:22:20	26,450	4,250	26,500	26,450	19
13:22:00	26,500	4,300	26,500	26,450	600
13:21:50	26,450	4,250	26,500	26,450	1
13:21:40	26,500	4,300	26,500	26,400	383
13:21:30	26,500	4,300	26,500	26,450	139
13:21:20	26,500	4,300	26,500	26,450	294
13:21:00	26,450	4,250	26,550	26,500	345
13:20:50	26,450	4,250	26,650	26,450	8
13:20:40	26,700	4,500	26,650	26,450	622
13:20:30	26,450	4,250	26,500	26,450	58
13:20:20	26,450	4,250	26,500	26,450	10
13:20:10	26,400	4,200	26,500	26,450	203
13:20:00	26,400	4,200	26,450	26,400	152
13:19:50	26,450	4,250	26,500	26,450	24
13:19:40	26,400	4,200	26,500	26,450	181
13:19:30	26,450	4,250	26,450	26,400	177
13:19:20	26,500	4,300	26,550	26,450	1,160
13:19:10	26,550	4,350	26,550	26,500	2
13:19:00	26,550	4,350	26,600	26,550	218
13:18:50	26,550	4,350	26,550	26,500	1,577
13:18:30	26,600	4,400	26,600	26,550	70
13:18:20	26,600	4,400	26,600	26,550	2
13:18:10	26,600	4,400	26,600	26,550	30
13:18:00	26,600	4,400	26,600	26,550	184
13:17:50	26,600	4,400	26,600	26,550	61
13:17:40	26,600	4,400	26,600	26,550	82
13:17:30	26,600	4,400	26,650	26,600	9
13:17:10	26,550	4,350	26,650	26,550	1
13:17:00	26,550	4,350	26,650	26,550	135
13:16:50	26,550	4,350	26,700	26,550	253
13:16:40	26,550	4,350	26,650	26,550	30
13:16:30	26,650	4,450	26,650	26,550	22
13:16:20	26,550	4,350	26,600	26,550	149
13:16:10	26,550	4,350	26,600	26,550	23
13:16:00	26,500	4,300	26,550	26,500	404
13:15:50	26,650	4,450	26,700	26,650	50
13:15:40	26,650	4,450	26,700	26,650	263
13:15:30	26,700	4,500	26,700	26,650	72
13:15:20	26,700	4,500	26,700	26,650	292
13:15:10	26,700	4,500	26,700	26,650	45
13:15:00	26,650	4,450	26,700	26,650	37
13:14:50	26,650	4,450	26,650	26,600	165
13:14:40	26,650	4,450	26,650	26,550	4
13:14:30	26,650	4,450	26,650	26,550	41
13:14:20	26,700	4,500	26,650	26,550	384
13:14:10	26,550	4,350	26,700	26,550	3,601
13:14:00	26,700	4,500	26,700	26,650	4
13:13:50	26,650	4,450	26,700	26,650	1
13:13:40	26,700	4,500	26,700	26,650	33
13:13:30	26,700	4,500	26,700	26,650	22
13:13:20	26,650	4,450	26,700	26,650	32
13:13:10	26,650	4,450	26,700	26,650	534
13:13:00	26,550	4,350	26,650	26,550	60
13:12:50	26,550	4,350	26,650	26,550	385
13:12:40	26,600	4,400	26,600	26,550	433
13:12:30	26,500	4,300	26,600	26,500	22
13:12:20	26,500	4,300	26,600	26,500	95
13:12:10	26,500	4,300	26,600	26,500	113
13:12:00	26,500	4,300	26,600	26,500	90
13:11:50	26,600	4,400	26,600	26,500	538
13:11:40	26,500	4,300	26,550	26,500	65
13:11:30	26,500	4,300	26,550	26,500	488
13:11:20	26,500	4,300	26,550	26,500	244
13:11:10	26,600	4,400	26,600	26,550	164
13:11:00	26,675	4,475	26,700	26,650	5
13:10:50	26,700	4,500	26,700	26,650	6
13:10:40	26,650	4,450	26,700	26,650	94
13:10:30	26,700	4,500	26,700	26,550	711
13:10:20	26,600	4,400	26,650	26,600	13
13:10:10	26,650	4,450	26,600	26,550	2
13:10:00	26,650	4,450	26,650	26,500	3
13:09:50	26,700	4,500	26,650	26,500	653
13:09:40	26,700	4,500	26,700	26,500	505
13:09:30	26,450	4,250	26,600	26,450	11
13:09:20	26,450	4,250	26,450	26,400	111
13:09:10	26,450	4,250	26,450	26,400	545
13:09:00	26,600	4,400	26,550	26,450	45
13:08:50	26,650	4,450	26,600	26,550	112
13:08:40	26,550	4,350	26,550	26,500	7
13:08:30	26,700	4,500	26,550	26,500	750
13:08:20	26,500	4,300	26,650	26,500	2
13:08:10	26,650	4,450	26,650	26,500	119
13:08:00	26,700	4,500	26,700	26,600	429
13:07:50	26,500	4,300	26,550	26,500	47
13:07:40	26,500	4,300	26,500	26,400	40
13:07:30	26,550	4,350	26,550	26,400	193
13:07:20	26,350	4,150	26,600	26,400	1,652
13:07:10	26,400	4,200	26,400	26,350	5
13:07:00	26,400	4,200	26,400	26,350	20
13:06:50	26,400	4,200	26,400	26,350	41
13:06:40	26,400	4,200	26,400	26,300	12
13:06:30	26,300	4,100	26,400	26,300	1
13:06:20	26,250	4,050	26,400	26,300	265
13:06:10	26,300	4,100	26,400	26,300	1,024
13:06:00	26,350	4,150	26,350	26,300	442
13:05:50	26,350	4,150	26,400	26,350	23
13:05:40	26,450	4,250	26,450	26,350	50
13:05:30	26,350	4,150	26,450	26,350	50
13:05:20	26,350	4,150	26,450	26,350	1,016
13:05:10	26,500	4,300	26,500	26,400	1,794
13:05:00	26,450	4,250	26,450	26,400	313
13:04:50	26,475	4,275	26,500	26,450	20
13:04:40	26,475	4,275	26,500	26,450	5
13:04:30	26,500	4,300	26,500	26,450	3,233
13:04:20	26,550	4,350	26,600	26,550	296
13:04:10	26,550	4,350	26,550	26,500	463
13:04:00	26,550	4,350	26,600	26,550	226
13:03:50	26,550	4,350	26,550	26,500	59
13:03:40	26,600	4,400	26,600	26,500	214
13:03:30	26,500	4,300	26,600	26,500	737
13:03:20	26,600	4,400	26,600	26,550	76
13:03:10	26,600	4,400	26,700	26,600	37
13:03:00	26,800	4,600	26,800	26,600	44
13:02:50	26,800	4,600	26,750	26,550	658
13:02:40	26,550	4,350	26,550	26,500	257
13:02:30	26,550	4,350	26,700	26,550	1,378
13:02:20	26,800	4,600	26,800	26,750	832
13:02:10	26,750	4,550	26,800	26,750	391
13:02:00	26,750	4,550	26,800	26,750	572
13:01:50	26,800	4,600	26,800	26,750	192
13:01:40	26,750	4,550	26,800	26,750	3,580
13:01:30	26,700	4,500	26,750	26,700	222
13:01:20	26,750	4,550	26,750	26,700	204
13:01:10	26,700	4,500	26,750	26,700	203
13:01:00	26,700	4,500	26,700	26,650	5,392
13:00:50	26,650	4,450	26,650	26,600	339
13:00:40	26,700	4,500	26,700	26,600	909
13:00:20	26,500	4,300	26,500	26,450	192
13:00:10	26,350	4,150	26,400	26,350	74
13:00:00	26,350	4,150	26,350	26,300	113
12:59:50	26,300	4,100	26,400	26,350	644
12:59:40	26,350	4,150	26,450	26,400	629
12:59:30	26,350	4,150	26,450	26,400	202
12:59:20	26,450	4,250	26,500	26,450	117
12:59:10	26,450	4,250	26,500	26,450	3,302
12:59:00	26,450	4,250	26,500	26,450	73
12:58:50	26,450	4,250	26,550	26,450	733
12:58:40	26,400	4,200	26,450	26,400	64
12:58:30	26,450	4,250	26,450	26,400	1,157
12:58:20	26,400	4,200	26,400	26,350	124
12:58:10	26,350	4,150	26,400	26,350	563
12:58:00	26,550	4,350	26,550	26,500	3,278
12:57:50	26,650	4,450	26,700	26,650	235
12:57:40	26,700	4,500	26,700	26,650	938
12:57:30	26,750	4,550	26,750	26,700	966
12:57:20	26,750	4,550	26,800	26,750	577
12:57:10	26,750	4,550	26,800	26,750	330
12:57:00	26,800	4,600	26,800	26,750	1,418
12:56:50	26,800	4,600	26,750	26,700	1,922
12:56:40	26,700	4,500	26,700	26,650	1,830
12:56:30	26,650	4,450	26,650	26,600	192
12:56:20	26,600	4,400	26,600	26,550	400
12:56:10	26,600	4,400	26,650	26,600	1,239
12:56:00	26,450	4,250	26,500	26,450	141
12:55:50	26,450	4,250	26,500	26,450	534
12:55:40	26,500	4,300	26,500	26,450	527
12:55:30	26,500	4,300	26,550	26,500	111
12:55:20	26,500	4,300	26,550	26,500	184
12:55:10	26,450	4,250	26,550	26,450	1,077
12:55:00	26,500	4,300	26,500	26,450	194
12:54:50	26,550	4,350	26,550	26,500	423
12:54:40	26,550	4,350	26,550	26,500	311
12:54:30	26,500	4,300	26,550	26,500	523
12:54:20	26,500	4,300	26,500	26,450	1,510
12:54:10	26,500	4,300	26,500	26,450	564
12:54:00	26,450	4,250	26,500	26,450	532
12:53:50	26,400	4,200	26,450	26,400	233
12:53:40	26,450	4,250	26,450	26,400	230
12:53:30	26,425	4,225	26,450	26,400	467
12:53:20	26,450	4,250	26,450	26,400	1,193
12:53:10	26,475	4,275	26,500	26,450	371
12:53:00	26,500	4,300	26,550	26,500	649
12:52:50	26,450	4,250	26,450	26,400	377
12:52:40	26,500	4,300	26,500	26,450	1,036
12:52:30	26,400	4,200	26,450	26,400	3,161
12:52:20	26,350	4,150	26,350	26,300	2,567
12:52:10	26,250	4,050	26,300	26,200	2,932
12:52:00	26,150	3,950	26,200	26,150	89
12:51:50	26,150	3,950	26,200	26,150	518
12:51:30	26,100	3,900	26,150	26,100	6
12:51:10	26,000	3,800	26,100	26,000	653
12:51:00	26,000	3,800	26,150	26,000	215
12:50:50	26,150	3,950	26,150	26,000	1,074
12:50:40	26,000	3,800	26,050	26,000	24
12:50:30	26,000	3,800	26,050	26,000	190
12:50:20	26,000	3,800	26,050	26,000	807
12:50:10	26,000	3,800	26,050	26,000	150
12:50:00	26,000	3,800	26,050	26,000	70
12:49:40	26,000	3,800	26,050	26,000	727
12:49:30	26,050	3,850	26,050	26,000	5
12:49:20	26,000	3,800	26,050	26,000	25
12:49:10	26,000	3,800	26,050	26,000	51
12:49:00	26,000	3,800	26,050	26,000	150
12:48:50	26,000	3,800	26,050	26,000	69
12:48:40	26,050	3,850	26,100	26,050	971
12:48:30	26,000	3,800	26,050	26,000	359
12:48:20	26,000	3,800	26,050	26,000	121
12:48:10	26,000	3,800	26,050	26,000	403
12:48:00	26,100	3,900	26,100	26,050	1
12:47:50	26,100	3,900	26,100	26,050	1
12:47:40	26,100	3,900	26,100	26,050	100
12:47:30	26,000	3,800	26,100	26,050	766
12:47:20	26,000	3,800	26,000	25,950	3
12:47:00	26,000	3,800	26,000	25,950	50
12:46:50	26,000	3,800	26,000	25,950	128
12:46:40	26,000	3,800	26,050	26,000	907
12:46:30	26,000	3,800	26,050	26,000	186
12:46:20	26,000	3,800	26,050	26,000	139
12:46:10	26,000	3,800	26,050	26,000	417
12:46:00	26,000	3,800	26,050	26,000	203
12:45:50	26,000	3,800	26,050	26,000	730
12:45:40	26,050	3,850	26,050	26,000	163
12:45:20	26,050	3,850	26,050	26,000	47
12:45:10	26,000	3,800	26,050	26,000	2,041
12:45:00	25,950	3,750	26,000	25,950	478
12:44:50	25,950	3,750	26,000	25,950	65
12:44:40	25,950	3,750	25,950	25,900	2
12:44:30	25,950	3,750	25,950	25,900	67
12:44:20	25,950	3,750	26,000	25,950	37
12:44:10	25,950	3,750	26,000	25,950	20
12:44:00	25,900	3,700	26,000	25,950	106
12:43:50	25,950	3,750	26,000	25,950	205
12:43:20	25,950	3,750	26,000	25,950	114
12:43:10	26,000	3,800	26,000	25,950	22
12:42:50	25,950	3,750	26,000	25,950	39
12:42:40	25,950	3,750	26,000	25,950	12
12:42:10	26,000	3,800	26,000	25,950	11
12:42:00	26,000	3,800	26,000	25,950	61
12:41:50	26,000	3,800	26,000	25,950	5
12:41:40	26,000	3,800	26,000	25,950	26
12:41:30	25,950	3,750	26,000	25,950	84
12:41:10	25,950	3,750	26,000	25,950	200
12:41:00	25,950	3,750	26,000	25,950	188
12:40:50	25,950	3,750	26,000	25,950	29
12:40:40	26,000	3,800	26,000	25,950	126
12:40:30	26,000	3,800	26,000	25,950	1
12:40:20	26,000	3,800	26,000	25,950	15
12:40:10	26,000	3,800	26,000	25,950	67
12:40:00	26,000	3,800	26,000	25,950	300
12:39:50	25,950	3,750	25,950	25,900	98
12:39:40	25,950	3,750	26,000	25,950	65
12:39:30	25,950	3,750	26,000	25,950	38
12:39:00	25,900	3,700	26,000	25,950	63
12:38:50	25,950	3,750	25,950	25,900	14
12:38:40	25,950	3,750	25,950	25,900	295
12:38:30	25,950	3,750	25,950	25,900	739
12:38:20	26,000	3,800	26,000	25,950	174
12:38:10	26,000	3,800	26,000	25,950	672
12:38:00	25,925	3,725	25,950	25,900	262
12:37:50	25,925	3,725	25,950	25,900	2
12:37:40	25,900	3,700	25,950	25,900	65
12:37:30	25,950	3,750	25,950	25,900	357
12:37:20	25,900	3,700	25,950	25,900	57
12:37:10	25,900	3,700	25,950	25,900	602
12:37:00	25,900	3,700	25,950	25,900	22
12:36:50	25,900	3,700	25,950	25,900	39
12:36:30	25,900	3,700	25,950	25,900	67
12:36:20	25,900	3,700	25,950	25,900	60
12:36:00	25,900	3,700	25,950	25,900	294
12:35:50	25,900	3,700	25,950	25,900	152
12:35:40	25,900	3,700	25,900	25,850	1
12:35:30	25,850	3,650	25,900	25,850	344
12:35:20	25,900	3,700	25,950	25,900	249
12:35:10	25,900	3,700	25,950	25,900	10
12:35:00	25,900	3,700	25,950	25,900	20
12:34:50	25,900	3,700	25,950	25,900	99
12:34:40	25,900	3,700	25,950	25,900	101
12:34:30	25,900	3,700	25,950	25,900	138
12:34:20	25,900	3,700	25,950	25,900	119
12:34:10	25,900	3,700	25,950	25,900	16
12:34:00	25,950	3,750	25,950	25,900	269
12:33:50	25,900	3,700	25,950	25,900	51
12:33:40	25,900	3,700	25,950	25,900	1
12:33:30	25,900	3,700	25,950	25,900	43
12:33:20	25,900	3,700	25,950	25,900	308
12:33:00	25,900	3,700	25,950	25,900	6
12:32:50	25,900	3,700	25,950	25,900	117
12:32:40	25,950	3,750	26,000	25,950	152
12:32:20	25,950	3,750	25,950	25,900	2
12:32:00	25,900	3,700	25,950	25,900	122
12:31:50	25,950	3,750	25,950	25,900	86
12:31:30	25,900	3,700	25,950	25,900	23
12:31:20	25,900	3,700	25,950	25,900	11
12:31:00	25,900	3,700	25,950	25,900	555
12:30:50	25,900	3,700	25,950	25,850	76
12:30:40	25,925	3,725	25,950	25,900	155
12:30:30	25,900	3,700	25,950	25,900	200
12:30:20	25,900	3,700	25,950	25,900	99
12:30:10	26,000	3,800	26,000	25,900	200
12:30:00	25,900	3,700	25,950	25,900	1
12:29:50	25,900	3,700	25,950	25,900	130
12:29:40	25,950	3,750	25,950	25,900	45
12:29:30	25,950	3,750	25,950	25,900	31
12:29:00	25,900	3,700	25,950	25,900	35
12:28:50	25,900	3,700	25,950	25,900	51
12:28:40	25,950	3,750	25,950	25,900	3
12:28:30	25,900	3,700	25,950	25,900	93
12:28:20	25,950	3,750	25,950	25,900	20
12:28:10	25,950	3,750	25,950	25,900	1
12:28:00	25,950	3,750	25,950	25,900	17
12:27:50	25,950	3,750	26,000	25,950	298
12:27:30	25,950	3,750	26,000	25,950	137
12:27:20	26,000	3,800	26,000	25,950	107
12:27:10	25,950	3,750	26,000	25,950	58
12:26:50	26,000	3,800	26,000	25,950	38
12:26:40	25,950	3,750	26,000	25,950	18
12:26:30	25,900	3,700	26,000	25,900	417
12:26:10	25,950	3,750	26,000	25,950	657
12:26:00	25,950	3,750	26,000	25,950	278
12:25:50	25,950	3,750	26,000	25,950	2
12:25:40	25,950	3,750	26,000	25,950	2
12:25:20	25,950	3,750	26,000	25,950	30
12:25:10	25,950	3,750	26,000	25,950	99
12:24:40	26,000	3,800	26,000	25,950	3
12:24:30	26,000	3,800	26,000	25,950	19
12:23:50	25,950	3,750	26,000	25,950	55
12:23:40	26,000	3,800	26,000	25,950	1
12:23:30	25,950	3,750	26,000	25,950	4
12:23:20	25,900	3,700	25,950	25,900	115
12:23:10	25,900	3,700	25,950	25,900	39
12:23:00	25,950	3,750	25,950	25,900	49
12:22:50	25,900	3,700	25,950	25,900	211
12:22:40	25,900	3,700	26,000	25,900	11
12:22:20	25,900	3,700	26,000	25,900	280
12:22:10	25,900	3,700	26,000	25,900	46
12:21:50	25,900	3,700	26,000	25,900	50
12:21:40	25,900	3,700	26,000	25,900	55
12:21:30	25,900	3,700	26,000	25,900	279
12:21:10	25,950	3,750	26,000	25,950	30
12:21:00	25,950	3,750	26,000	25,950	177
12:20:50	25,950	3,750	26,000	25,950	179
12:20:40	26,000	3,800	26,000	25,950	76
12:20:30	26,000	3,800	26,000	25,950	50
12:20:20	26,000	3,800	26,000	25,950	3
12:20:10	25,950	3,750	26,000	25,950	4
12:19:50	25,950	3,750	26,000	25,950	1
12:19:30	25,950	3,750	26,000	25,950	65
12:19:20	25,950	3,750	26,000	25,950	418
12:19:10	25,900	3,700	25,950	25,900	5
12:18:50	25,950	3,750	25,950	25,900	895
12:18:30	25,950	3,750	25,950	25,900	57
12:18:20	25,900	3,700	25,950	25,900	306
12:18:00	25,900	3,700	25,950	25,900	8
12:17:50	25,900	3,700	25,950	25,900	25
12:17:20	25,900	3,700	25,950	25,900	115
12:17:00	25,950	3,750	25,950	25,900	17
12:16:40	25,900	3,700	25,950	25,900	27
12:16:30	25,900	3,700	25,950	25,900	6
12:16:20	25,850	3,650	25,900	25,850	47
12:16:10	25,850	3,650	25,950	25,900	58
12:16:00	25,900	3,700	25,950	25,900	107
12:15:50	25,900	3,700	25,950	25,900	476
12:15:40	25,900	3,700	25,950	25,900	41
12:15:30	25,900	3,700	25,950	25,900	1
12:15:20	25,850	3,650	25,900	25,850	201
12:15:10	25,850	3,650	25,950	25,900	100
12:15:00	25,950	3,750	25,900	25,850	43
12:14:40	25,950	3,750	25,950	25,850	5
12:14:30	25,950	3,750	25,950	25,800	38
12:14:20	25,950	3,750	25,950	25,800	651
12:14:10	25,800	3,600	25,950	25,800	110
12:14:00	25,950	3,750	25,950	25,800	984
12:13:50	25,800	3,600	25,800	25,750	546
12:13:40	25,800	3,600	25,800	25,750	247
12:13:30	25,800	3,600	25,800	25,750	117
12:13:20	25,750	3,550	25,800	25,750	85
12:13:10	25,750	3,550	25,800	25,750	361
12:13:00	25,750	3,550	25,800	25,750	432
12:12:50	25,750	3,550	25,800	25,750	4,304
12:12:40	25,900	3,700	25,950	25,900	270
12:12:30	25,900	3,700	25,950	25,900	109
12:12:20	25,900	3,700	25,950	25,900	18
12:12:10	25,950	3,750	25,950	25,900	348
12:12:00	25,950	3,750	26,000	25,950	339
12:11:50	26,000	3,800	26,000	25,950	45
12:11:40	25,950	3,750	26,000	25,950	35
12:11:30	25,950	3,750	26,000	25,950	2
12:11:10	25,950	3,750	26,000	25,950	567
12:11:00	25,950	3,750	26,000	25,950	352
12:10:50	25,950	3,750	26,000	25,950	205
12:10:40	25,950	3,750	26,000	25,950	58
12:10:30	25,950	3,750	26,000	25,950	16
12:10:20	25,950	3,750	26,000	25,950	411
12:10:10	25,900	3,700	26,000	25,900	126
12:10:00	25,900	3,700	26,000	25,900	23
12:09:50	25,900	3,700	26,000	25,900	150
12:09:40	25,900	3,700	26,000	25,900	50
12:09:30	25,900	3,700	26,000	25,900	40
12:09:20	25,900	3,700	26,000	25,900	137
12:09:10	25,900	3,700	26,000	25,900	298
12:09:00	25,950	3,750	26,000	25,950	7
12:08:50	26,000	3,800	26,000	25,950	5
12:08:40	25,950	3,750	26,000	25,950	320
12:08:30	25,950	3,750	26,000	25,950	70
12:08:20	25,950	3,750	26,050	26,000	9
12:08:10	25,950	3,750	26,050	25,950	11
12:08:00	25,950	3,750	26,050	25,950	4
12:07:50	25,950	3,750	25,950	25,900	34
12:07:40	25,900	3,700	25,950	25,900	114
12:07:30	25,900	3,700	25,950	25,900	118
12:07:20	25,950	3,750	25,950	25,900	80
12:07:10	25,950	3,750	25,950	25,900	132
12:07:00	26,000	3,800	26,000	25,950	95
12:06:50	25,950	3,750	26,050	25,950	42
12:06:40	25,900	3,700	26,050	25,950	106
12:06:30	26,000	3,800	26,050	26,000	557
12:06:20	25,900	3,700	26,000	25,950	31
12:06:10	25,900	3,700	25,950	25,900	71
12:06:00	26,100	3,900	26,100	25,900	301
12:05:50	25,950	3,750	26,150	25,950	622
12:05:40	25,950	3,750	26,000	25,950	7
12:05:30	26,000	3,800	26,150	26,000	1,071
12:05:20	26,000	3,800	26,200	26,000	145
12:05:10	26,000	3,800	26,200	26,000	308
12:04:50	26,050	3,850	26,150	26,050	116
12:04:40	26,050	3,850	26,150	26,050	359
12:04:30	26,050	3,850	26,200	26,050	271
12:04:10	26,200	4,000	26,100	26,050	245
12:04:00	26,150	3,950	26,200	26,150	1,412
12:03:50	26,150	3,950	26,150	26,100	68
12:03:40	26,150	3,950	26,200	26,150	1,227
12:03:30	26,200	4,000	26,300	26,200	1,386
12:03:20	26,275	4,075	26,300	26,250	33
12:03:10	26,250	4,050	26,300	26,200	150
12:03:00	26,300	4,100	26,300	26,200	448
12:02:50	26,200	4,000	26,300	26,200	13
12:02:40	26,300	4,100	26,300	26,200	50
12:02:30	26,200	4,000	26,300	26,200	745
12:02:20	26,250	4,050	26,300	26,250	223
12:02:10	26,250	4,050	26,300	26,250	197
12:02:00	26,300	4,100	26,300	26,250	12
12:01:50	26,250	4,050	26,300	26,250	201
12:01:40	26,300	4,100	26,300	26,250	501
12:01:30	26,300	4,100	26,300	26,250	348
12:01:20	26,300	4,100	26,300	26,250	74
12:01:10	26,300	4,100	26,300	26,250	9
12:01:00	26,200	4,000	26,300	26,200	129
12:00:50	26,300	4,100	26,300	26,200	106
12:00:40	26,300	4,100	26,300	26,250	148
12:00:30	26,250	4,050	26,300	26,250	68
12:00:20	26,250	4,050	26,250	26,200	40
12:00:10	26,250	4,050	26,250	26,200	59
12:00:00	26,300	4,100	26,250	26,200	3
11:59:50	26,200	4,000	26,300	26,250	24
11:59:40	26,200	4,000	26,300	26,200	10
11:59:30	26,200	4,000	26,300	26,200	200
11:59:20	26,200	4,000	26,300	26,250	91
11:59:10	26,300	4,100	26,300	26,200	20
11:59:00	26,200	4,000	26,250	26,200	249
11:58:50	26,200	4,000	26,300	26,200	110
11:58:40	26,200	4,000	26,250	26,200	110
11:58:30	26,300	4,100	26,300	26,200	55
11:58:20	26,300	4,100	26,300	26,150	16
11:58:10	26,250	4,050	26,300	26,250	35
11:58:00	26,150	3,950	26,250	26,150	382
11:57:40	26,300	4,100	26,250	26,200	190
11:57:30	26,200	4,000	26,200	26,150	325
11:57:20	26,250	4,050	26,250	26,200	3
11:57:10	26,250	4,050	26,250	26,200	548
11:57:00	26,200	4,000	26,200	26,150	230
11:56:50	26,200	4,000	26,200	26,150	14
11:56:40	26,150	3,950	26,200	26,150	5
11:56:30	26,200	4,000	26,200	26,150	495
11:56:20	26,200	4,000	26,200	26,150	554
11:56:00	26,200	4,000	26,200	26,150	127
11:55:50	26,150	3,950	26,200	26,150	510
11:55:40	26,150	3,950	26,200	26,150	103
11:55:20	26,100	3,900	26,150	26,100	27
11:55:00	26,100	3,900	26,150	26,100	43
11:54:50	26,100	3,900	26,150	26,100	127
11:54:40	26,100	3,900	26,150	26,100	6
11:54:30	26,100	3,900	26,150	26,100	88
11:54:20	26,150	3,950	26,150	26,100	2
11:54:10	26,100	3,900	26,150	26,100	72
11:54:00	26,150	3,950	26,150	26,100	82
11:53:50	26,150	3,950	26,150	26,100	40
11:53:40	26,100	3,900	26,150	26,100	5
11:53:30	26,100	3,900	26,150	26,100	90
11:53:20	26,150	3,950	26,150	26,100	43
11:53:10	26,150	3,950	26,150	26,100	24
11:53:00	26,150	3,950	26,150	26,100	33
11:52:50	26,150	3,950	26,150	26,100	495
11:52:30	26,200	4,000	26,200	26,150	3
11:52:20	26,200	4,000	26,200	26,150	420
11:52:00	26,150	3,950	26,200	26,150	63
11:51:50	26,200	4,000	26,200	26,150	48
11:51:30	26,150	3,950	26,200	26,150	26
11:51:10	26,150	3,950	26,200	26,150	2
11:51:00	26,200	4,000	26,200	26,150	62
11:50:50	26,100	3,900	26,200	26,100	301
11:50:40	26,200	4,000	26,200	26,150	52
11:50:30	26,150	3,950	26,200	26,150	25
11:50:20	26,200	4,000	26,200	26,100	1,125
11:50:10	26,100	3,900	26,150	26,100	347
11:50:00	26,150	3,950	26,150	26,100	4
11:49:50	26,100	3,900	26,150	26,100	24
11:49:40	26,100	3,900	26,200	26,100	169
11:49:30	26,200	4,000	26,200	26,150	4
11:49:20	26,250	4,050	26,200	26,100	346
11:49:10	26,100	3,900	26,200	26,100	462
11:49:00	26,150	3,950	26,150	26,100	527
11:48:50	26,150	3,950	26,200	26,150	9
11:48:40	26,200	4,000	26,200	26,150	160
11:48:30	26,200	4,000	26,200	26,150	294
11:48:10	26,200	4,000	26,200	26,150	463
11:48:00	26,175	3,975	26,200	26,150	70
11:47:50	26,150	3,950	26,200	26,150	7
11:47:30	26,200	4,000	26,150	26,100	631
11:47:20	26,200	4,000	26,200	26,150	59
11:47:10	26,200	4,000	26,200	26,150	1
11:47:00	26,200	4,000	26,200	26,150	5
11:46:50	26,150	3,950	26,200	26,150	33
11:46:40	26,200	4,000	26,200	26,150	38
11:46:30	26,200	4,000	26,200	26,150	50
11:46:20	26,200	4,000	26,200	26,150	111
11:46:10	26,200	4,000	26,200	26,150	226
11:46:00	26,150	3,950	26,200	26,150	154
11:45:50	26,100	3,900	26,150	26,100	486
11:45:40	26,150	3,950	26,150	26,100	118
11:45:30	26,150	3,950	26,150	26,100	40
11:45:20	26,150	3,950	26,150	26,100	123
11:45:10	26,150	3,950	26,200	26,150	445
11:45:00	26,150	3,950	26,200	26,150	4
11:44:50	26,150	3,950	26,150	26,100	986
11:44:40	26,150	3,950	26,150	26,100	118
11:44:30	26,100	3,900	26,150	26,100	379
11:44:10	26,100	3,900	26,150	26,100	1
11:44:00	26,100	3,900	26,100	26,050	1,060
11:43:50	26,100	3,900	26,100	26,050	59
11:43:40	26,050	3,850	26,100	26,050	140
11:43:30	26,100	3,900	26,100	26,050	53
11:43:20	26,050	3,850	26,100	26,050	26
11:43:10	26,050	3,850	26,050	26,000	101
11:43:00	26,050	3,850	26,050	26,000	124
11:42:50	26,050	3,850	26,050	26,000	13
11:42:40	26,050	3,850	26,050	26,000	75
11:42:30	26,050	3,850	26,050	26,000	39
11:42:20	26,050	3,850	26,050	26,000	52
11:42:10	26,000	3,800	26,050	26,000	18
11:42:00	26,000	3,800	26,050	26,000	7
11:41:50	26,000	3,800	26,050	25,950	525
11:41:40	26,000	3,800	26,100	26,000	110
11:41:30	26,100	3,900	26,100	26,000	2
11:41:20	26,000	3,800	26,100	26,000	250
11:41:10	26,050	3,850	26,100	26,050	153
11:41:00	26,000	3,800	26,100	26,050	43
11:40:50	26,000	3,800	26,100	26,000	816
11:40:40	26,050	3,850	26,050	26,000	45
11:40:30	26,050	3,850	26,050	26,000	20
11:40:20	26,050	3,850	26,050	26,000	540
11:40:10	26,000	3,800	26,000	25,900	34
11:40:00	26,000	3,800	26,000	25,900	2
11:39:50	26,000	3,800	26,000	25,900	102
11:39:40	26,000	3,800	26,000	25,900	10
11:39:30	26,000	3,800	26,050	26,000	6
11:39:20	26,100	3,900	26,100	26,050	317
11:39:10	26,100	3,900	26,100	26,050	452
11:39:00	26,000	3,800	26,000	25,900	1
11:38:50	26,000	3,800	26,000	25,850	20
11:38:40	26,000	3,800	26,000	25,850	23
11:38:30	26,000	3,800	26,000	25,850	90
11:38:20	25,850	3,650	25,900	25,850	591
11:38:10	25,850	3,650	26,050	25,850	2
11:38:00	25,850	3,650	26,050	25,850	15
11:37:50	25,850	3,650	26,050	25,850	15
11:37:40	25,850	3,650	26,050	25,850	66
11:37:30	25,850	3,650	26,050	25,850	151
11:37:20	25,850	3,650	26,000	25,850	13
11:37:10	25,800	3,600	26,000	25,850	10
11:37:00	25,800	3,600	26,050	25,800	242
11:36:50	25,900	3,700	26,050	25,900	24
11:36:40	25,900	3,700	26,050	25,900	31
11:36:30	25,900	3,700	26,050	25,900	131
11:36:20	26,000	3,800	26,050	26,000	127
11:36:10	26,000	3,800	26,050	26,000	9
11:36:00	26,000	3,800	26,050	26,000	240
11:35:50	26,000	3,800	26,050	26,000	62
11:35:40	26,000	3,800	26,050	26,000	20
11:35:30	26,000	3,800	26,050	26,000	309
11:35:20	26,050	3,850	26,050	26,000	633
11:35:10	26,000	3,800	26,000	25,850	94
11:34:50	25,950	3,750	26,000	25,850	2
11:34:40	25,950	3,750	25,950	25,850	704
11:34:30	25,850	3,650	25,950	25,850	204
11:34:20	25,950	3,750	25,950	25,850	837
11:34:10	25,850	3,650	25,950	25,850	31
11:34:00	25,925	3,725	26,000	25,850	75
11:33:50	25,850	3,650	26,000	25,850	20
11:33:40	25,850	3,650	26,000	25,850	1,025
11:33:20	26,000	3,800	26,000	25,900	152
11:33:10	25,900	3,700	26,000	25,900	1,691
11:33:00	26,000	3,800	26,000	25,950	898
11:32:50	26,000	3,800	26,100	26,000	97
11:32:40	26,000	3,800	26,100	26,050	2,199
11:32:20	26,150	3,950	26,150	26,100	50
11:32:10	26,100	3,900	26,150	26,050	268
11:32:00	26,150	3,950	26,150	26,050	57
11:31:50	26,150	3,950	26,150	26,050	43
11:31:40	26,000	3,800	26,050	26,000	157
11:31:30	26,000	3,800	26,050	26,000	322
11:31:20	26,050	3,850	26,050	26,000	105
11:31:10	26,050	3,850	26,150	26,050	21
11:31:00	26,050	3,850	26,150	26,050	456
11:30:50	26,100	3,900	26,150	26,100	84
11:30:40	26,100	3,900	26,150	26,100	187
11:30:30	26,200	4,000	26,200	26,100	1
11:30:20	26,200	4,000	26,200	26,100	460
11:30:10	26,000	3,800	26,100	26,050	148
11:30:00	26,150	3,950	26,150	26,100	124
11:29:40	26,100	3,900	26,150	26,100	211
11:29:30	26,100	3,900	26,150	26,100	11
11:29:10	26,100	3,900	26,150	26,100	359
11:29:00	26,150	3,950	26,150	26,100	2
11:28:50	26,150	3,950	26,150	26,100	124
11:28:40	26,100	3,900	26,150	26,100	82
11:28:30	26,150	3,950	26,150	26,100	117
11:28:20	26,100	3,900	26,150	26,100	18
11:28:10	26,100	3,900	26,150	26,100	105
11:28:00	26,150	3,950	26,150	26,100	19
11:27:50	26,150	3,950	26,150	26,100	159
11:27:40	26,150	3,950	26,150	26,100	6
11:27:30	26,100	3,900	26,150	26,100	221
11:27:20	26,150	3,950	26,150	26,100	55
11:27:10	26,000	3,800	26,100	26,000	12
11:27:00	26,000	3,800	26,100	26,000	20
11:26:50	26,000	3,800	26,100	26,000	70
11:26:40	26,000	3,800	26,100	26,000	10
11:26:30	26,000	3,800	26,150	26,000	605
11:26:20	26,000	3,800	26,150	26,050	22
11:26:10	26,150	3,950	26,200	26,150	2,359
11:26:00	26,100	3,900	26,150	26,100	208
11:25:50	26,150	3,950	26,150	26,100	229
11:25:40	26,150	3,950	26,200	26,150	64
11:25:30	26,200	4,000	26,250	26,200	1,101
11:25:20	26,200	4,000	26,150	26,100	151
11:25:10	26,200	4,000	26,200	26,100	243
11:25:00	26,200	4,000	26,150	26,100	443
11:24:50	26,050	3,850	26,050	26,000	324
11:24:40	26,100	3,900	26,100	26,050	36
11:24:30	26,100	3,900	26,100	26,050	1,139
11:24:20	26,000	3,800	26,050	26,000	1,054
11:24:10	26,000	3,800	26,050	26,000	484
11:24:00	26,000	3,800	26,050	26,000	25
11:23:40	26,000	3,800	26,050	26,000	742
11:23:30	26,000	3,800	26,000	25,950	257
11:23:20	26,000	3,800	26,000	25,950	8
11:23:10	26,000	3,800	26,000	25,950	132
11:23:00	26,000	3,800	26,050	26,000	93
11:22:50	26,000	3,800	26,000	25,950	31
11:22:40	26,050	3,850	26,050	26,000	1,131
11:22:30	26,050	3,850	26,050	26,000	1,094
11:22:20	26,000	3,800	26,050	26,000	823
11:22:10	25,950	3,750	26,000	25,950	230
11:22:00	25,900	3,700	25,950	25,900	2
11:21:50	25,900	3,700	25,900	25,850	427
11:21:40	25,900	3,700	25,900	25,850	137
11:21:30	26,000	3,800	26,000	25,850	384
11:21:20	25,800	3,600	25,950	25,850	306
11:21:10	25,800	3,600	25,950	25,800	192
11:21:00	25,850	3,650	25,950	25,850	1,584
11:20:50	26,050	3,850	26,050	26,000	1,258
11:20:40	26,150	3,950	26,150	26,100	473
11:20:30	26,150	3,950	26,100	26,050	1,003
11:20:20	26,100	3,900	26,150	26,100	1,322
11:20:10	26,100	3,900	26,100	26,050	2,762
11:20:00	26,000	3,800	26,050	26,000	62
11:19:50	26,050	3,850	26,050	26,000	259
11:19:40	26,050	3,850	26,000	25,900	2,146
11:19:30	25,850	3,650	25,900	25,850	189
11:19:20	25,750	3,550	25,850	25,800	230
11:19:10	25,800	3,600	25,800	25,750	276
11:19:00	25,750	3,550	25,750	25,700	87
11:18:50	25,750	3,550	25,750	25,700	475
11:18:40	25,650	3,450	25,650	25,550	28
11:18:30	25,650	3,450	25,650	25,550	45
11:18:20	25,550	3,350	25,600	25,500	194
11:18:10	25,500	3,300	25,550	25,500	53
11:18:00	25,450	3,250	25,550	25,450	14
11:17:50	25,450	3,250	25,550	25,450	339
11:17:40	25,450	3,250	25,550	25,450	956
11:17:30	25,500	3,300	25,500	25,450	21
11:17:20	25,450	3,250	25,500	25,450	14
11:17:10	25,450	3,250	25,500	25,450	157
11:17:00	25,500	3,300	25,500	25,450	224
11:16:50	25,450	3,250	25,500	25,450	708
11:16:40	25,500	3,300	25,550	25,500	759
11:16:30	25,500	3,300	25,550	25,500	125
11:16:20	25,500	3,300	25,550	25,500	392
11:16:10	25,500	3,300	25,550	25,500	230
11:16:00	25,550	3,350	25,550	25,500	376
11:15:50	25,550	3,350	25,600	25,550	112
11:15:40	25,550	3,350	25,600	25,550	21
11:15:30	25,600	3,400	25,600	25,550	11
11:15:20	25,600	3,400	25,650	25,600	355
11:15:10	25,650	3,450	25,650	25,600	38
11:15:00	25,600	3,400	25,650	25,600	101
11:14:50	25,550	3,350	25,600	25,550	103
11:14:40	25,600	3,400	25,600	25,550	287
11:14:30	25,600	3,400	25,700	25,600	594
11:14:20	25,650	3,450	25,700	25,650	105
11:14:10	25,650	3,450	25,700	25,650	19
11:14:00	25,675	3,475	25,700	25,650	172
11:13:50	25,700	3,500	25,700	25,650	252
11:13:40	25,700	3,500	25,700	25,650	49
11:13:30	25,700	3,500	25,700	25,650	68
11:13:20	25,700	3,500	25,700	25,650	223
11:13:10	25,700	3,500	25,700	25,650	334
11:13:00	25,650	3,450	25,700	25,650	655
11:12:50	25,700	3,500	25,750	25,700	631
11:12:40	25,750	3,550	25,800	25,750	46
11:12:30	25,800	3,600	25,850	25,800	258
11:12:20	25,800	3,600	25,850	25,800	149
11:12:10	25,750	3,550	25,800	25,750	23
11:12:00	25,800	3,600	25,800	25,750	187
11:11:50	25,850	3,650	25,850	25,800	110
11:11:30	25,850	3,650	25,850	25,800	361
11:11:20	25,800	3,600	25,850	25,800	51
11:11:10	25,800	3,600	25,900	25,800	247
11:11:00	25,900	3,700	25,900	25,800	274
11:10:50	26,000	3,800	25,900	25,800	1,152
11:10:40	25,750	3,550	25,800	25,750	178
11:10:30	25,800	3,600	25,800	25,750	723
11:10:20	25,750	3,550	25,950	25,750	8
11:10:10	25,750	3,550	25,950	25,750	1,381
11:10:00	25,850	3,650	25,900	25,850	131
11:09:50	25,850	3,650	25,900	25,800	636
11:09:40	25,900	3,700	26,000	25,900	311
11:09:30	26,000	3,800	26,000	25,900	677
11:09:20	26,100	3,900	26,100	26,050	1,821
11:09:10	26,050	3,850	26,050	26,000	1,263
11:09:00	26,000	3,800	26,000	25,950	243
11:08:50	26,000	3,800	26,000	25,950	33
11:08:40	26,050	3,850	26,050	25,900	1,070
11:08:30	25,950	3,750	25,950	25,900	365
11:08:20	25,950	3,750	25,950	25,900	586
11:08:10	25,850	3,650	25,900	25,850	2,053
11:08:00	26,000	3,800	26,000	25,950	8,429
11:07:50	25,900	3,700	25,900	25,850	1,546
11:07:40	25,850	3,650	25,850	25,800	601
11:07:30	25,750	3,550	25,800	25,750	486
11:07:20	25,700	3,500	25,750	25,700	851
11:07:10	25,800	3,600	25,750	25,700	869
11:07:00	25,800	3,600	25,800	25,750	2,699
11:06:50	25,850	3,650	25,800	25,750	947
11:06:40	25,800	3,600	25,800	25,700	2,748
11:06:30	25,750	3,550	25,700	25,650	1,643
11:06:20	25,650	3,450	25,650	25,600	388
11:06:10	25,650	3,450	25,650	25,600	378
11:06:00	25,550	3,350	25,600	25,550	392
11:05:50	25,500	3,300	25,500	25,450	515
11:05:40	25,550	3,350	25,600	25,550	241
11:05:30	25,550	3,350	25,600	25,550	261
11:05:20	25,600	3,400	25,600	25,550	118
11:05:10	25,600	3,400	25,600	25,550	232
11:05:00	25,500	3,300	25,550	25,500	268
11:04:50	25,500	3,300	25,500	25,450	125
11:04:40	25,500	3,300	25,500	25,450	61
11:04:30	25,450	3,250	25,500	25,450	110
11:04:20	25,450	3,250	25,500	25,450	43
11:04:10	25,450	3,250	25,500	25,450	442
11:04:00	25,500	3,300	25,550	25,500	347
11:03:50	25,500	3,300	25,550	25,500	190
11:03:40	25,500	3,300	25,550	25,500	30
11:03:30	25,500	3,300	25,550	25,500	96
11:03:20	25,500	3,300	25,500	25,450	213
11:03:10	25,500	3,300	25,550	25,500	222
11:03:00	25,500	3,300	25,500	25,450	126
11:02:50	25,500	3,300	25,500	25,450	465
11:02:40	25,500	3,300	25,500	25,450	322
11:02:30	25,550	3,350	25,500	25,450	796
11:02:20	25,550	3,350	25,550	25,500	535
11:02:10	25,500	3,300	25,500	25,450	757
11:02:00	25,500	3,300	25,500	25,450	536
11:01:50	25,500	3,300	25,500	25,450	792
11:01:40	25,450	3,250	25,450	25,400	490
11:01:30	25,400	3,200	25,400	25,350	340
11:01:20	25,350	3,150	25,350	25,300	190
11:01:10	25,300	3,100	25,400	25,300	910
11:01:00	25,350	3,150	25,350	25,300	452
11:00:50	25,300	3,100	25,350	25,300	782
11:00:40	25,300	3,100	25,300	25,250	776
11:00:30	25,200	3,000	25,200	25,150	545
11:00:20	25,200	3,000	25,200	25,150	179
11:00:10	25,200	3,000	25,200	25,150	536
11:00:00	25,200	3,000	25,200	25,150	324
10:59:50	25,200	3,000	25,200	25,150	223
10:59:40	25,150	2,950	25,150	25,100	69
10:59:30	25,100	2,900	25,100	25,050	16
10:59:20	25,100	2,900	25,150	25,100	160
10:59:10	25,050	2,850	25,100	25,050	222
10:59:00	25,050	2,850	25,100	25,050	47
10:58:50	25,050	2,850	25,050	25,000	53
10:58:40	25,000	2,800	25,050	25,000	50
10:58:30	25,000	2,800	25,050	25,000	123
10:58:20	25,000	2,800	25,000	24,950	103
10:58:10	24,950	2,750	25,000	24,950	772
10:58:00	24,950	2,750	24,950	24,900	9,013
10:57:50	24,850	2,650	24,850	24,800	1,968
10:57:40	24,850	2,650	24,850	24,800	331
10:57:30	24,900	2,700	24,900	24,850	913
10:57:20	24,900	2,700	24,900	24,850	694
10:57:10	24,900	2,700	24,950	24,900	72
10:57:00	24,950	2,750	24,950	24,900	260
10:56:50	24,950	2,750	24,950	24,900	80
10:56:40	24,850	2,650	24,950	24,850	725
10:56:30	24,850	2,650	24,900	24,850	1,657
10:56:20	24,950	2,750	25,000	24,950	1,525
10:56:10	25,100	2,900	25,100	25,050	356
10:56:00	25,150	2,950	25,150	25,100	348
10:55:50	25,050	2,850	25,100	25,050	399
10:55:40	25,150	2,950	25,150	25,100	2,017
10:55:30	25,200	3,000	25,200	25,150	144
10:55:20	25,200	3,000	25,250	25,200	511
10:55:10	25,200	3,000	25,250	25,200	255
10:55:00	25,250	3,050	25,250	25,200	212
10:54:50	25,250	3,050	25,250	25,200	31
10:54:40	25,250	3,050	25,250	25,200	16
10:54:30	25,300	3,100	25,250	25,200	7,887
10:54:20	25,375	3,175	25,400	25,350	8
10:54:10	25,375	3,175	25,400	25,350	138
10:54:00	25,400	3,200	25,400	25,350	715
10:53:50	25,400	3,200	25,400	25,350	220
10:53:40	25,350	3,150	25,400	25,350	783
10:53:30	25,450	3,250	25,450	25,400	776
10:53:20	25,400	3,200	25,450	25,400	70
10:53:10	25,400	3,200	25,450	25,400	4,637
10:53:00	25,400	3,200	25,400	25,350	310
10:52:50	25,400	3,200	25,400	25,350	806
10:52:40	25,400	3,200	25,400	25,350	742
10:52:30	25,350	3,150	25,400	25,350	424
10:52:20	25,350	3,150	25,350	25,300	406
10:52:10	25,400	3,200	25,400	25,350	201
10:52:00	25,350	3,150	25,350	25,300	57
10:51:50	25,300	3,100	25,350	25,300	84
10:51:40	25,300	3,100	25,300	25,250	1,323
10:51:30	25,350	3,150	25,350	25,300	51
10:51:20	25,300	3,100	25,350	25,300	351
10:51:10	25,300	3,100	25,350	25,300	874
10:51:00	25,350	3,150	25,350	25,300	829
10:50:50	25,300	3,100	25,350	25,300	740
10:50:40	25,300	3,100	25,350	25,300	1,500
10:50:30	25,350	3,150	25,350	25,300	348
10:50:20	25,450	3,250	25,400	25,300	3,360
10:50:10	25,250	3,050	25,300	25,250	995
10:50:00	25,250	3,050	25,300	25,250	443
10:49:50	25,250	3,050	25,250	25,200	4,449
10:49:40	25,200	3,000	25,200	25,150	1,330
10:49:30	25,150	2,950	25,200	25,100	3
10:49:20	25,100	2,900	25,250	25,100	2,799
10:49:10	25,050	2,850	25,100	25,050	497
10:49:00	25,100	2,900	25,100	25,050	171
10:48:50	25,100	2,900	25,100	25,050	553
10:48:40	25,050	2,850	25,100	25,050	379
10:48:30	25,100	2,900	25,100	25,050	5,501
10:48:20	25,000	2,800	25,000	24,950	1,809
10:48:10	24,950	2,750	24,950	24,900	1,530
10:48:00	24,900	2,700	24,900	24,850	1,908
10:47:50	24,850	2,650	24,850	24,800	693
10:47:40	24,800	2,600	24,800	24,750	647
10:47:30	24,850	2,650	24,850	24,750	2,196
10:47:20	24,700	2,500	24,800	24,750	824
10:47:10	24,800	2,600	24,800	24,750	834
10:47:00	24,850	2,650	24,850	24,800	1,109
10:46:50	24,700	2,500	24,750	24,700	2,110
10:46:40	24,750	2,550	24,800	24,750	2,864
10:46:30	24,700	2,500	24,750	24,700	2,208
10:46:20	24,850	2,650	24,950	24,850	2,048
10:46:10	24,950	2,750	24,950	24,850	898
10:46:00	24,900	2,700	24,950	24,900	700
10:45:50	24,900	2,700	24,950	24,900	977
10:45:40	24,850	2,650	24,950	24,900	3,067
10:45:30	25,000	2,800	25,000	24,950	8,008
10:45:20	25,100	2,900	25,100	25,050	6,400
10:45:10	25,150	2,950	25,200	25,150	1,936
10:45:00	25,250	3,050	25,250	25,200	1,384
10:44:50	25,250	3,050	25,300	25,250	104
10:44:40	25,250	3,050	25,300	25,250	709
10:44:30	25,300	3,100	25,300	25,250	295
10:44:20	25,300	3,100	25,350	25,300	50
10:44:10	25,300	3,100	25,350	25,300	789
10:44:00	25,350	3,150	25,350	25,300	1,251
10:43:50	25,350	3,150	25,400	25,350	240
10:43:40	25,400	3,200	25,450	25,400	709
10:43:30	25,350	3,150	25,400	25,350	419
10:43:20	25,350	3,150	25,400	25,350	347
10:43:10	25,350	3,150	25,350	25,300	936
10:43:00	25,350	3,150	25,350	25,300	148
10:42:50	25,350	3,150	25,350	25,300	959
10:42:40	25,350	3,150	25,350	25,300	990
10:42:30	25,350	3,150	25,350	25,300	230
10:42:20	25,200	3,000	25,300	25,250	4,190
10:40:00	25,200	3,000	25,300	25,200	1,292
10:39:50	25,250	3,050	25,300	25,250	1,224
10:39:40	25,350	3,150	25,400	25,350	1,057
10:39:30	25,350	3,150	25,350	25,300	1,247
10:39:20	25,450	3,250	25,450	25,400	54
10:39:10	25,450	3,250	25,450	25,400	365
10:39:00	25,500	3,300	25,500	25,450	754
10:38:50	25,500	3,300	25,500	25,450	517
10:38:40	25,500	3,300	25,550	25,450	2,894
10:38:30	25,600	3,400	25,650	25,600	415
10:38:20	25,600	3,400	25,600	25,550	144
10:38:10	25,650	3,450	25,650	25,500	2,140
10:38:00	25,600	3,400	25,650	25,600	846
10:37:50	25,600	3,400	25,600	25,550	2,336
10:37:40	25,700	3,500	25,700	25,650	2,848
10:37:30	25,750	3,550	25,750	25,700	474
10:37:20	25,800	3,600	25,800	25,750	1,759
10:37:10	25,800	3,600	25,850	25,800	731
10:37:00	25,800	3,600	25,850	25,800	2,149
10:36:50	25,750	3,550	25,750	25,700	1,033
10:36:40	25,700	3,500	25,700	25,650	1,247
10:36:30	25,650	3,450	25,700	25,650	83
10:36:20	25,650	3,450	25,700	25,650	116
10:36:10	25,700	3,500	25,700	25,650	883
10:36:00	25,700	3,500	25,700	25,650	2,865
10:35:50	25,600	3,400	25,650	25,600	231
10:35:40	25,650	3,450	25,650	25,600	795
10:35:30	25,600	3,400	25,650	25,600	288
10:35:20	25,600	3,400	25,600	25,550	71
10:35:10	25,550	3,350	25,550	25,500	8,542
10:35:00	25,400	3,200	25,450	25,400	195
10:34:50	25,400	3,200	25,450	25,400	73
10:34:40	25,450	3,250	25,450	25,400	1,302
10:34:30	25,400	3,200	25,450	25,400	1,126
10:34:20	25,350	3,150	25,400	25,350	291
10:34:10	25,300	3,100	25,400	25,300	187
10:34:00	25,300	3,100	25,400	25,300	4,677
10:33:50	25,400	3,200	25,450	25,400	72
10:33:40	25,400	3,200	25,450	25,400	1,239
10:33:30	25,400	3,200	25,450	25,400	474
10:33:20	25,400	3,200	25,450	25,400	689
10:33:10	25,400	3,200	25,450	25,400	461
10:33:00	25,450	3,250	25,450	25,400	1,079
10:32:50	25,450	3,250	25,450	25,400	1,306
10:32:40	25,450	3,250	25,500	25,450	86
10:32:30	25,500	3,300	25,500	25,450	75
10:32:20	25,450	3,250	25,500	25,400	1,586
10:32:10	25,400	3,200	25,450	25,400	1,212
10:32:00	25,450	3,250	25,450	25,400	1,357
10:31:50	25,450	3,250	25,450	25,400	133
10:31:40	25,400	3,200	25,400	25,350	5,146
10:31:30	25,450	3,250	25,500	25,450	532
10:31:20	25,450	3,250	25,450	25,400	918
10:31:10	25,400	3,200	25,600	25,400	5,512
10:31:00	25,500	3,300	25,600	25,500	523
10:30:50	25,550	3,350	25,600	25,550	6,100
10:30:40	25,600	3,400	25,600	25,550	2,935
10:30:30	25,650	3,450	25,650	25,600	866
10:30:20	25,650	3,450	25,700	25,650	513
10:30:10	25,750	3,550	25,750	25,700	2,341
10:30:00	25,700	3,500	25,750	25,700	1,031
10:29:50	25,700	3,500	25,800	25,750	1,566
10:29:40	25,800	3,600	25,800	25,750	1,170
10:29:30	25,800	3,600	25,900	25,800	539
10:29:20	25,800	3,600	25,900	25,800	2,775
10:29:10	25,850	3,650	25,900	25,850	160
10:29:00	25,850	3,650	25,900	25,850	59
10:28:50	25,900	3,700	25,900	25,850	143
10:28:40	25,900	3,700	25,900	25,850	330
10:28:30	25,900	3,700	25,900	25,850	309
10:28:20	25,900	3,700	25,900	25,850	774
10:28:10	25,950	3,750	25,950	25,900	1,259
10:28:00	25,950	3,750	25,950	25,900	129
10:27:50	25,900	3,700	25,950	25,900	337
10:27:40	25,900	3,700	25,950	25,900	363
10:27:30	25,950	3,750	25,950	25,900	355
10:27:20	25,950	3,750	25,950	25,900	178
10:27:10	25,950	3,750	25,950	25,900	888
10:27:00	25,950	3,750	26,000	25,950	343
10:26:50	25,950	3,750	26,000	25,950	135
10:26:40	26,000	3,800	26,000	25,950	47
10:26:30	25,950	3,750	26,000	25,950	184
10:26:20	25,950	3,750	26,000	25,950	756
10:26:10	25,950	3,750	26,000	25,950	683
10:26:00	25,950	3,750	26,000	25,950	229
10:25:50	25,950	3,750	26,000	25,950	196
10:25:40	25,950	3,750	26,000	25,950	164
10:25:30	26,000	3,800	26,000	25,950	331
10:25:20	26,000	3,800	26,000	25,950	228
10:25:10	25,950	3,750	26,000	25,950	156
10:25:00	25,950	3,750	26,000	25,950	388
10:24:50	25,950	3,750	26,000	25,950	527
10:24:40	25,850	3,650	25,900	25,850	1,825
10:24:30	25,900	3,700	25,950	25,900	686
10:24:20	25,850	3,650	26,000	25,850	738
10:24:10	26,000	3,800	26,000	25,850	2,705
10:24:00	25,850	3,650	25,950	25,900	974
10:23:50	26,000	3,800	26,000	25,900	1,624
10:23:40	26,000	3,800	26,050	26,000	701
10:23:30	25,950	3,750	25,950	25,900	442
10:23:20	25,900	3,700	25,900	25,850	515
10:23:10	25,950	3,750	26,000	25,950	977
10:23:00	25,950	3,750	26,000	25,950	215
10:22:50	25,950	3,750	26,050	25,950	1,237
10:22:40	26,050	3,850	26,100	26,050	4,612
10:22:30	26,050	3,850	26,000	25,950	4,330
10:22:20	26,050	3,850	26,100	26,050	878
10:22:10	26,100	3,900	26,150	26,100	915
10:22:00	26,150	3,950	26,150	26,100	337
10:21:50	26,200	4,000	26,200	26,150	533
10:21:40	26,150	3,950	26,200	26,150	1,073
10:21:30	26,200	4,000	26,250	26,200	506
10:21:20	26,200	4,000	26,200	26,150	845
10:21:10	26,200	4,000	26,250	26,200	760
10:21:00	26,200	4,000	26,250	26,200	68
10:20:50	26,200	4,000	26,250	26,200	2,598
10:20:40	26,300	4,100	26,300	26,250	1,135
10:20:30	26,300	4,100	26,300	26,250	123
10:20:20	26,250	4,050	26,300	26,250	1,532
10:20:10	26,300	4,100	26,300	26,250	335
10:20:00	26,250	4,050	26,300	26,250	100
10:19:50	26,350	4,150	26,350	26,300	423
10:19:40	26,250	4,050	26,250	26,200	704
10:19:30	26,350	4,150	26,350	26,250	823
10:19:20	26,200	4,000	26,250	26,200	1,100
10:19:10	26,250	4,050	26,300	26,250	792
10:19:00	26,150	3,950	26,250	26,150	922
10:18:50	26,100	3,900	26,150	26,100	1,129
10:18:40	26,200	4,000	26,250	26,200	618
10:18:30	26,200	4,000	26,250	26,200	316
10:18:20	26,250	4,050	26,250	26,200	1,025
10:18:10	26,250	4,050	26,300	26,250	3,628
10:18:00	26,300	4,100	26,350	26,300	1,569
10:17:50	26,350	4,150	26,400	26,350	196
10:17:40	26,350	4,150	26,400	26,350	351
10:17:30	26,350	4,150	26,400	26,350	1,416
10:17:20	26,350	4,150	26,400	26,350	389
10:17:10	26,350	4,150	26,400	26,350	677
10:17:00	26,500	4,300	26,500	26,450	66
10:16:50	26,450	4,250	26,500	26,450	27
10:16:40	26,350	4,150	26,500	26,400	565
10:16:30	26,400	4,200	26,400	26,350	8,351
10:16:20	26,350	4,150	26,400	26,350	95
10:16:10	26,400	4,200	26,400	26,350	739
10:16:00	26,500	4,300	26,500	26,400	2,512
10:15:50	26,500	4,300	26,550	26,350	386
10:15:40	26,350	4,150	26,450	26,350	1,133
10:15:30	26,500	4,300	26,450	26,400	809
10:15:20	26,300	4,100	26,350	26,300	829
10:15:10	26,350	4,150	26,450	26,350	1,151
10:15:00	26,350	4,150	26,400	26,350	7,981
10:14:50	26,600	4,400	26,600	26,550	961
10:14:40	26,600	4,400	26,700	26,650	876
10:14:30	26,650	4,450	26,700	26,650	1,019
10:14:20	26,750	4,550	26,800	26,750	1,060
10:14:10	26,900	4,700	26,950	26,900	3,619
10:14:00	27,150	4,950	27,150	27,100	3,904
10:13:50	27,100	4,900	27,100	27,050	581
10:13:40	26,950	4,750	27,050	27,000	1,534
10:13:30	27,050	4,850	27,050	27,000	1,555
10:13:20	27,050	4,850	27,050	27,000	1,108
10:13:10	26,950	4,750	27,000	26,950	1,039
10:13:00	26,950	4,750	27,000	26,950	854
10:12:50	26,950	4,750	26,950	26,900	2,205
10:12:40	26,850	4,650	26,900	26,850	364
10:12:30	26,850	4,650	26,900	26,850	78
10:12:20	26,850	4,650	26,900	26,850	18
10:12:10	26,850	4,650	26,900	26,850	404
10:12:00	26,850	4,650	26,850	26,800	46
10:11:50	26,800	4,600	26,850	26,800	761
10:11:40	26,850	4,650	26,850	26,800	265
10:11:30	26,850	4,650	26,850	26,800	3,696
10:11:20	26,800	4,600	26,800	26,700	584
10:11:10	26,700	4,500	26,800	26,700	500
10:11:00	26,700	4,500	26,700	26,650	450
10:10:50	26,700	4,500	26,750	26,700	210
10:10:40	26,800	4,600	26,800	26,750	800
10:10:30	26,800	4,600	26,800	26,750	276
10:10:20	26,800	4,600	26,800	26,750	1,161
10:10:10	26,800	4,600	26,800	26,750	1,465
10:10:00	26,800	4,600	26,800	26,750	123
10:09:50	26,800	4,600	26,800	26,750	1,449
10:09:40	26,750	4,550	26,750	26,700	3,364
10:09:30	26,750	4,550	26,750	26,700	2,289
10:09:20	26,700	4,500	26,700	26,650	266
10:09:10	26,650	4,450	26,650	26,600	1,938
10:09:00	26,500	4,300	26,550	26,500	21
10:08:50	26,550	4,350	26,550	26,500	509
10:08:40	26,500	4,300	26,550	26,500	857
10:08:30	26,500	4,300	26,500	26,400	217
10:08:20	26,550	4,350	26,500	26,400	28
10:08:10	26,550	4,350	26,550	26,400	267
10:08:00	26,600	4,400	26,550	26,400	527
10:07:50	26,350	4,150	26,350	26,300	41
10:07:40	26,400	4,200	26,500	26,400	16
10:07:30	26,600	4,400	26,550	26,500	1,863
10:07:20	26,600	4,400	26,650	26,600	451
10:07:10	26,650	4,450	26,650	26,550	317
10:07:00	26,550	4,350	26,600	26,550	140
10:06:50	26,550	4,350	26,600	26,550	916
10:06:40	26,500	4,300	26,550	26,500	1,258
10:06:30	26,650	4,450	26,650	26,600	283
10:06:20	26,650	4,450	26,700	26,650	296
10:06:10	26,750	4,550	26,700	26,650	2,412
10:06:00	26,650	4,450	26,700	26,650	646
10:05:50	26,700	4,500	26,750	26,700	497
10:05:40	26,700	4,500	26,700	26,650	794
10:05:30	26,750	4,550	26,700	26,650	1,715
10:05:20	26,750	4,550	26,750	26,700	660
10:05:10	26,650	4,450	26,700	26,650	3,141
10:05:00	26,750	4,550	26,750	26,700	887
10:04:50	26,600	4,400	26,600	26,550	503
10:04:40	26,550	4,350	26,700	26,650	1,789
10:04:30	26,550	4,350	26,550	26,500	3,338
10:04:20	26,400	4,200	26,450	26,400	1,110
10:04:10	26,350	4,150	26,350	26,300	3,382
10:04:00	26,200	4,000	26,250	26,200	1,280
10:03:50	26,100	3,900	26,150	26,100	3,874
10:03:40	26,050	3,850	26,050	26,000	1,668
10:03:30	26,000	3,800	26,000	25,950	2,368
10:03:20	26,100	3,900	26,100	26,000	1,756
10:03:10	26,000	3,800	26,050	26,000	3,822
10:03:00	25,950	3,750	26,000	25,950	1,088
10:02:50	26,000	3,800	25,950	25,900	6,469
10:02:40	25,800	3,600	25,850	25,800	3,562
10:02:30	25,950	3,750	26,000	25,950	6,342
10:02:20	26,250	4,050	26,400	26,250	9,174
10:02:10	26,550	4,350	26,550	26,500	903
10:02:00	26,550	4,350	26,550	26,500	390
10:01:50	26,650	4,450	26,650	26,550	2,757
10:01:40	26,500	4,300	26,600	26,550	1,483
10:01:30	26,550	4,350	26,550	26,500	4,515
10:01:20	26,600	4,400	26,650	26,600	1,930
10:01:10	26,900	4,700	26,900	26,850	1,014
10:01:00	26,950	4,750	27,000	26,950	582
10:00:50	27,000	4,800	27,000	26,950	6,286
10:00:40	27,000	4,800	27,050	27,000	2,367
10:00:30	27,025	4,825	27,050	27,000	205
10:00:20	27,000	4,800	27,050	27,000	705
10:00:10	27,050	4,850	27,050	27,000	595
10:00:00	26,950	4,750	27,050	27,000	6,470
09:59:50	27,000	4,800	27,050	27,000	629
09:59:40	27,050	4,850	27,050	27,000	1,438
09:59:30	27,050	4,850	27,050	27,000	1,137
09:59:20	27,050	4,850	27,050	27,000	1,472
09:59:10	27,050	4,850	27,050	27,000	6,592
09:59:00	27,000	4,800	27,000	26,950	1,486
09:58:50	27,000	4,800	27,000	26,950	2,277
09:58:40	27,000	4,800	27,000	26,950	1,687
09:58:30	26,800	4,600	26,850	26,800	262
09:58:20	26,850	4,650	26,850	26,750	1,045
09:58:10	26,700	4,500	26,800	26,700	4,501
09:58:00	26,700	4,500	26,750	26,700	590
09:57:50	26,700	4,500	26,700	26,650	2,386
09:57:40	26,650	4,450	26,700	26,650	1,159
09:57:30	26,700	4,500	26,700	26,650	4,320
09:57:20	26,500	4,300	26,550	26,500	10,650
09:57:10	26,650	4,450	26,700	26,650	1,651
09:57:00	26,750	4,550	26,800	26,750	7,088
09:56:50	27,000	4,800	27,050	27,000	2,101
09:56:40	27,000	4,800	27,050	27,000	3,119
09:56:30	27,000	4,800	27,050	27,000	2,337
09:56:20	27,000	4,800	27,050	27,000	1,969
09:56:10	27,100	4,900	27,150	27,100	4,707
09:56:00	27,200	5,000	27,250	27,200	2,822
09:55:50	27,250	5,050	27,250	27,200	7,256
09:55:40	27,350	5,150	27,400	27,350	1,932
09:55:30	27,250	5,050	27,250	27,200	6,387
09:55:20	27,200	5,000	27,200	27,150	3,294
09:55:10	27,150	4,950	27,200	27,150	3,044
09:55:00	27,150	4,950	27,200	27,150	2,237
09:54:50	27,050	4,850	27,100	27,050	6,245
09:54:40	26,950	4,750	27,050	27,000	4,563
09:54:30	26,850	4,650	26,950	26,900	7,130
09:54:20	27,200	5,000	27,150	27,100	7,892
09:54:10	27,950	5,750	27,950	27,900	19,296
09:54:00	27,850	5,650	27,950	27,850	25,896
09:52:00	27,950	5,750	27,950	27,900	1,058
09:51:50	27,950	5,750	27,950	27,900	11,500
09:51:40	27,750	5,550	27,800	27,750	5,157
09:51:30	27,750	5,550	27,800	27,750	8,586
09:51:20	27,700	5,500	27,700	27,550	19,193
09:51:10	27,100	4,900	27,100	27,050	14,651
09:51:00	27,300	5,100	27,300	27,250	4,063
09:50:50	27,150	4,950	27,150	27,100	3,519
09:50:40	27,050	4,850	27,050	27,000	5,007
09:50:30	27,100	4,900	27,150	27,100	9,073
09:50:20	27,000	4,800	27,000	26,950	5,847
09:50:10	26,950	4,750	27,000	26,950	4,965
09:50:00	26,950	4,750	26,950	26,900	3,860
09:49:50	26,900	4,700	26,900	26,850	2,156
09:49:40	26,800	4,600	26,850	26,800	1,489
09:49:30	26,800	4,600	26,800	26,750	5,002
09:49:20	26,650	4,450	26,650	26,600	2,842
09:49:10	26,500	4,300	26,500	26,450	1,625
09:49:00	26,400	4,200	26,450	26,400	2,147
09:48:50	26,400	4,200	26,450	26,400	802
09:48:40	26,400	4,200	26,450	26,400	2,056
09:48:30	26,500	4,300	26,450	26,400	4,510
09:48:20	26,550	4,350	26,550	26,500	1,933
09:48:10	26,600	4,400	26,600	26,550	4,419
09:48:00	26,600	4,400	26,600	26,550	1,736
09:47:50	26,600	4,400	26,600	26,550	4,086
09:47:40	26,500	4,300	26,500	26,450	3,928
09:47:30	26,500	4,300	26,500	26,450	2,605
09:47:20	26,500	4,300	26,500	26,450	11,092
09:47:10	26,200	4,000	26,250	26,200	2,699
09:47:00	26,200	4,000	26,250	26,200	2,114
09:46:50	26,200	4,000	26,200	26,150	1,993
09:46:40	26,000	3,800	26,050	26,000	1,619
09:46:30	25,950	3,750	26,000	25,950	2,407
09:46:20	25,850	3,650	25,900	25,850	434
09:46:10	25,850	3,650	25,900	25,850	679
09:46:00	25,800	3,600	25,850	25,800	715
09:45:50	25,850	3,650	25,850	25,750	1,092
09:45:40	25,900	3,700	25,900	25,850	3,272
09:45:30	25,900	3,700	25,950	25,900	1,824
09:45:20	26,000	3,800	26,000	25,950	4,213
09:45:10	26,000	3,800	26,000	25,950	2,746
09:45:00	26,000	3,800	26,050	26,000	2,715
09:44:50	26,000	3,800	26,050	26,000	2,173
09:44:40	26,000	3,800	26,050	26,000	5,033
09:44:30	26,100	3,900	26,100	26,050	2,876
09:44:20	26,100	3,900	26,100	26,050	6,963
09:44:10	26,150	3,950	26,200	26,150	6,051
09:44:00	26,200	4,000	26,200	26,150	3,311
09:43:50	26,150	3,950	26,200	26,150	11,684
09:43:40	26,000	3,800	26,000	25,950	8,190
09:43:30	25,850	3,650	25,850	25,800	2,425
09:43:20	25,700	3,500	25,700	25,650	1,682
09:43:10	25,600	3,400	25,600	25,550	22,677
09:43:00	25,450	3,250	25,500	25,450	814
09:42:50	25,450	3,250	25,500	25,450	7,192
09:42:40	25,450	3,250	25,500	25,450	858
09:42:30	25,500	3,300	25,500	25,450	1,830
09:42:20	25,500	3,300	25,500	25,450	1,849
09:42:10	25,400	3,200	25,450	25,400	3,077
09:42:00	25,450	3,250	25,450	25,350	2,673
09:41:50	25,350	3,150	25,400	25,350	1,189
09:41:40	25,100	2,900	25,150	25,100	344
09:41:30	25,150	2,950	25,200	25,150	1,343
09:41:20	25,150	2,950	25,200	25,150	1,107
09:41:10	25,175	2,975	25,200	25,150	23
09:41:00	25,150	2,950	25,250	25,100	2,537
09:40:50	25,200	3,000	25,200	25,150	1,114
09:40:40	25,150	2,950	25,200	25,150	2,815
09:40:30	25,350	3,150	25,300	25,200	1,776
09:40:20	25,350	3,150	25,350	25,300	456
09:40:10	25,350	3,150	25,350	25,300	629
09:40:00	25,350	3,150	25,350	25,300	529
09:39:50	25,300	3,100	25,350	25,300	1,655
09:39:40	25,300	3,100	25,300	25,250	1,330
09:39:30	25,250	3,050	25,250	25,200	697
09:39:20	25,200	3,000	25,250	25,200	3
09:39:10	25,200	3,000	25,250	25,200	1,534
09:39:00	25,150	2,950	25,200	25,150	1,137
09:38:50	25,200	3,000	25,200	25,150	178
09:38:40	25,150	2,950	25,200	25,150	588
09:38:30	25,150	2,950	25,250	25,200	1,122
09:38:20	25,150	2,950	25,250	25,200	2,970
09:38:10	25,200	3,000	25,200	25,150	2,969
09:38:00	25,200	3,000	25,200	25,150	1,086
09:37:50	25,250	3,050	25,250	25,200	877
09:37:40	25,250	3,050	25,300	25,250	5,378
09:37:30	25,350	3,150	25,400	25,350	2,092
09:37:20	25,450	3,250	25,450	25,400	1,809
09:37:10	25,400	3,200	25,450	25,400	6,355
09:37:00	25,450	3,250	25,450	25,400	4,374
09:36:50	25,450	3,250	25,500	25,450	1,530
09:36:40	25,500	3,300	25,500	25,450	4,414
09:36:30	25,500	3,300	25,500	25,450	4,825
09:36:20	25,450	3,250	25,500	25,450	12,863
09:34:10	25,400	3,200	25,500	25,450	3,024
09:34:00	25,400	3,200	25,400	25,350	5,067
09:33:50	25,350	3,150	25,350	25,300	3,725
09:33:40	25,350	3,150	25,350	25,300	1,789
09:33:30	25,250	3,050	25,300	25,250	4,121
09:33:20	25,100	2,900	25,100	25,050	1,494
09:33:10	25,100	2,900	25,100	25,050	330
09:33:00	25,050	2,850	25,050	25,000	482
09:32:50	25,000	2,800	25,050	25,000	397
09:32:40	25,000	2,800	25,050	24,950	1,638
09:32:30	24,750	2,550	24,750	24,600	3,251
09:32:20	24,500	2,300	24,650	24,500	8,446
09:32:10	24,500	2,300	24,550	24,500	3,559
09:32:00	24,650	2,450	24,700	24,600	3,022
09:31:50	24,750	2,550	24,750	24,700	2,609
09:31:40	24,900	2,700	25,000	24,900	783
09:31:30	25,000	2,800	25,050	25,000	1,648
09:31:20	25,050	2,850	25,050	25,000	1,249
09:31:10	25,150	2,950	25,100	25,050	2,658
09:31:00	25,050	2,850	25,050	25,000	606
09:30:50	25,100	2,900	25,100	25,050	2,536
09:30:40	25,050	2,850	25,100	25,000	3,036
09:30:30	25,050	2,850	25,100	25,050	1,251
09:30:20	25,200	3,000	25,200	25,150	2,502
09:30:10	25,200	3,000	25,250	25,200	7,312
09:30:00	25,200	3,000	25,200	25,150	6,970
09:29:50	25,000	2,800	25,150	25,000	5,068
09:29:40	25,250	3,050	25,250	25,200	2,351
09:29:30	25,350	3,150	25,350	25,300	3,266
09:29:20	25,350	3,150	25,350	25,300	11,911
09:29:10	25,350	3,150	25,400	25,350	4,559
09:29:00	25,300	3,100	25,300	25,250	13,273
09:28:50	25,300	3,100	25,300	25,250	9,178
09:28:40	25,150	2,950	25,200	25,150	4,936
09:28:30	25,150	2,950	25,150	25,100	2,942
09:28:20	25,100	2,900	25,100	25,000	10,566
09:28:10	24,950	2,750	25,000	24,950	11,068
09:28:00	24,950	2,750	24,950	24,900	9,302
09:27:50	24,850	2,650	24,850	24,800	2,498
09:27:40	24,800	2,600	24,800	24,750	12,036
09:27:30	24,550	2,350	24,550	24,500	2,584
09:27:20	24,500	2,300	24,550	24,500	5,513
09:27:10	24,500	2,300	24,500	24,450	5,226
09:27:00	24,400	2,200	24,400	24,350	3,770
09:26:50	24,200	2,000	24,250	24,200	3,170
09:26:40	24,150	1,950	24,200	24,150	74
09:26:30	24,100	1,900	24,200	24,100	3,286
09:26:20	24,200	2,000	24,150	24,100	880
09:26:10	24,200	2,000	24,200	24,100	1,414
09:26:00	24,200	2,000	24,200	24,150	699
09:25:50	24,200	2,000	24,200	24,150	963
09:25:40	24,150	1,950	24,200	24,150	885
09:25:30	24,100	1,900	24,100	24,000	249
09:25:20	24,100	1,900	24,100	24,000	13
09:25:10	24,100	1,900	24,000	23,950	820
09:25:00	23,950	1,750	23,950	23,800	3,067
09:24:50	23,900	1,700	23,900	23,850	26
09:24:40	23,950	1,750	23,900	23,850	453
09:24:30	23,850	1,650	23,950	23,850	4,261
09:24:20	23,800	1,600	23,900	23,800	225
09:24:10	23,900	1,700	23,900	23,800	915
09:24:00	23,850	1,650	23,900	23,850	908
09:23:50	23,925	1,725	23,950	23,900	464
09:23:40	23,850	1,650	23,900	23,850	892
09:23:30	23,900	1,700	23,950	23,900	401
09:23:20	23,900	1,700	23,950	23,900	1,386
09:23:10	23,950	1,750	24,000	23,950	2,239
09:23:00	24,150	1,950	24,150	24,100	257
09:22:50	24,100	1,900	24,150	24,100	243
09:22:40	24,100	1,900	24,100	24,050	1,108
09:22:30	24,050	1,850	24,100	24,050	893
09:22:20	24,200	2,000	24,150	24,100	659
09:22:10	24,150	1,950	24,150	24,100	1,508
09:22:00	24,150	1,950	24,150	24,100	1,613
09:21:50	24,050	1,850	24,100	24,050	658
09:21:40	24,050	1,850	24,100	24,050	905
09:21:30	23,950	1,750	24,100	24,000	1,648
09:21:20	24,150	1,950	24,150	24,100	1,507
09:21:10	24,150	1,950	24,200	24,150	1,712
09:21:00	24,100	1,900	24,150	24,100	3,134
09:20:50	24,100	1,900	24,150	24,100	990
09:20:40	24,050	1,850	24,200	24,050	6,697
09:20:30	23,900	1,700	23,950	23,900	917
09:20:20	23,900	1,700	23,900	23,850	914
09:20:10	23,900	1,700	23,950	23,900	896
09:20:00	24,000	1,800	24,000	23,900	3,455
09:19:50	23,850	1,650	23,850	23,700	1,347
09:19:40	23,850	1,650	23,850	23,750	2,157
09:19:30	23,700	1,500	23,750	23,700	702
09:19:20	23,700	1,500	23,700	23,650	333
09:19:10	23,750	1,550	23,750	23,700	904
09:19:00	23,650	1,450	23,700	23,650	418
09:18:50	23,600	1,400	23,650	23,600	709
09:18:40	23,600	1,400	23,650	23,600	829
09:18:30	23,600	1,400	23,650	23,600	278
09:18:20	23,625	1,425	23,650	23,600	139
09:18:10	23,600	1,400	23,650	23,600	184
09:18:00	23,600	1,400	23,650	23,600	1,427
09:17:50	23,750	1,550	23,750	23,700	1,023
09:17:40	23,700	1,500	23,750	23,700	3,241
09:17:30	23,700	1,500	23,750	23,700	372
09:17:20	23,700	1,500	23,750	23,700	457
09:17:10	23,700	1,500	23,700	23,650	444
09:17:00	23,700	1,500	23,750	23,700	1,457
09:16:50	23,700	1,500	23,750	23,700	529
09:16:40	23,650	1,450	23,650	23,600	1,175
09:16:30	23,700	1,500	23,700	23,650	1,599
09:16:20	23,800	1,600	23,800	23,750	596
09:16:10	23,600	1,400	23,700	23,650	1,108
09:16:00	23,800	1,600	23,750	23,600	2,090
09:15:50	23,450	1,250	23,450	23,350	4,930
09:15:40	23,350	1,150	23,350	23,300	3,598
09:15:30	23,300	1,100	23,400	23,350	2,155
09:15:20	23,500	1,300	23,550	23,500	6,425
09:15:10	23,600	1,400	23,750	23,600	1,891
09:15:00	23,800	1,600	23,850	23,800	1,461
09:14:50	23,750	1,550	23,750	23,700	1,562
09:14:40	23,750	1,550	23,800	23,750	2,016
09:14:30	23,850	1,650	23,900	23,850	4,568
09:14:20	24,150	1,950	24,150	24,100	1,088
09:14:10	24,000	1,800	24,150	24,000	2,950
09:14:00	24,150	1,950	24,150	24,050	812
09:13:50	24,000	1,800	24,050	24,000	10,803
09:13:40	23,800	1,600	23,850	23,800	922
09:13:30	23,800	1,600	23,800	23,750	4,432
09:13:20	23,750	1,550	23,750	23,700	2,507
09:13:10	23,750	1,550	23,800	23,750	2,244
09:13:00	23,600	1,400	23,650	23,600	3,984
09:12:50	24,000	1,800	24,000	23,850	5,033
09:12:40	24,200	2,000	24,200	24,100	3,825
09:12:30	24,250	2,050	24,250	24,200	843
09:12:20	24,200	2,000	24,250	24,200	2,487
09:12:10	24,400	2,200	24,300	24,250	7,396
09:12:00	24,500	2,300	24,500	24,450	6,067
09:11:50	24,550	2,350	24,550	24,500	8,021
09:11:40	24,600	2,400	24,550	24,500	2,929
09:11:30	24,450	2,250	24,450	24,400	5,115
09:11:20	24,400	2,200	24,400	24,350	7,960
09:11:10	24,350	2,150	24,350	24,300	4,973
09:11:00	24,200	2,000	24,200	24,150	3,552
09:10:50	23,950	1,750	24,000	23,950	1,327
09:10:40	23,950	1,750	23,950	23,900	18,147
09:10:30	23,950	1,750	23,950	23,900	9,014
09:10:20	23,850	1,650	23,900	23,850	3,895
09:10:10	23,750	1,550	23,750	23,700	9,514
09:10:00	23,650	1,450	23,650	23,600	210
09:09:50	23,650	1,450	23,650	23,600	1,972
09:09:40	23,600	1,400	23,600	23,550	1,975
09:09:30	23,600	1,400	23,600	23,550	6,800
09:09:20	23,500	1,300	23,550	23,500	42
09:09:10	23,600	1,400	23,600	23,500	1,114
09:09:00	23,550	1,350	23,550	23,500	1,222
09:08:50	23,500	1,300	23,550	23,500	1,105
09:08:40	23,450	1,250	23,500	23,450	739
09:08:30	23,400	1,200	23,450	23,400	1,006
09:08:20	23,300	1,100	23,350	23,250	102
09:08:10	23,400	1,200	23,400	23,250	1,680
09:08:00	23,500	1,300	23,500	23,450	742
09:07:50	23,450	1,250	23,450	23,250	5,001
09:07:40	22,900	700	22,950	22,900	4,133
09:07:30	23,000	800	23,000	22,950	869
09:07:20	23,000	800	23,050	22,950	790
09:07:10	22,950	750	23,000	22,950	3,359
09:07:00	23,000	800	23,000	22,950	290
09:06:50	22,950	750	22,950	22,900	600
09:06:40	22,900	700	22,950	22,900	7,289
09:06:30	22,900	700	22,900	22,850	2,416
09:06:20	22,950	750	22,950	22,900	1,168
09:06:10	22,875	675	22,900	22,850	1,589
09:06:00	22,750	550	22,750	22,700	5,603
09:05:50	22,650	450	22,750	22,650	5,533
09:05:40	22,750	550	22,750	22,700	3,611
09:05:30	22,900	700	22,950	22,900	3,235
09:05:20	23,100	900	23,000	22,950	4,437
09:05:10	23,100	900	23,300	23,100	4,907
09:05:00	23,150	950	23,200	23,100	3,362
09:04:50	23,500	1,300	23,500	23,450	1,751
09:04:40	23,550	1,350	23,550	23,500	942
09:04:30	23,700	1,500	23,650	23,600	7,248
09:04:20	23,700	1,500	23,700	23,650	3,076
09:04:10	23,725	1,525	23,750	23,700	1,326
09:04:00	23,700	1,500	23,700	23,650	5,522
09:03:50	23,800	1,600	23,800	23,750	6,188
09:03:40	23,800	1,600	23,800	23,750	5,251
09:03:30	23,800	1,600	23,900	23,800	3,598
09:03:20	23,950	1,750	23,950	23,900	3,386
09:03:10	23,750	1,550	23,800	23,750	6,797
09:03:00	23,900	1,700	23,900	23,850	2,952
09:02:50	23,750	1,550	23,750	23,700	2,783
09:02:40	23,800	1,600	23,800	23,750	4,149
09:02:30	23,800	1,600	23,800	23,700	27,081
09:02:20	23,700	1,500	23,650	23,600	12,297
09:02:10	23,600	1,400	23,600	23,550	11,281
09:02:00	23,600	1,400	23,600	23,550	6,556
09:01:50	23,300	1,100	23,350	23,300	3,688
09:01:40	23,300	1,100	23,300	23,250	5,152
09:01:30	23,150	950	23,200	23,150	2,575
09:01:20	23,350	1,150	23,350	23,250	3,367
09:01:10	23,250	1,050	23,250	23,150	6,321
09:01:00	23,300	1,100	23,350	23,300	8,381
09:00:50	23,050	850	23,050	22,900	6,702
09:00:40	23,050	850	22,850	22,800	5,517
09:00:30	23,100	900	23,050	23,000	8,940
09:00:20	23,000	800	23,100	23,000	19,988
09:00:00	22,200	0	23,100	23,050	0

회원사별 거래
매도상위		매수상위
증권사	거래량	증권사	거래량
키움증권	389,331	키움증권	366,827
미래에셋증권	323,467	미래에셋증권	354,963
NH투자증권	239,778	신한증권	195,285
신한증권	194,021	NH투자증권	185,804
KB증권	150,394	KB증권	166,306

일자별 시세
일자	종가	전일대비	시가	고가	저가	거래량	거래대금
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
25/04/11	6,020	450	5,680	6,130	5,540	242,410	1,414,784,805
25/04/10	5,570	100	5,780	5,780	5,550	101,393	568,963,160
25/04/09	5,470	-200	5,670	5,670	5,450	106,443	587,378,190
25/04/08	5,670	-150	5,920	5,980	5,640	129,477	741,573,020
25/04/07	5,820	-290	5,870	6,050	5,700	199,067	1,160,531,990
25/04/04	6,110	110	5,890	6,130	5,670	221,187	1,297,421,360
25/04/03	6,000	-190	6,070	6,320	5,940	161,136	981,116,830
25/04/02	6,190	-150	6,390	6,470	6,060	137,819	856,004,460
25/04/01	6,340	360	6,000	6,370	5,980	180,099	1,114,307,835
25/03/31	5,980	-260	6,220	6,350	5,870	313,080	1,893,329,825
25/03/28	6,240	70	6,210	6,400	6,050	167,257	1,042,721,890
25/03/27	6,170	-40	6,210	6,260	6,000	78,636	483,013,600
25/03/26	6,210	120	6,030	6,300	6,030	68,644	420,374,140
25/03/25	6,090	-390	6,570	6,570	6,060	274,402	1,702,116,165
25/03/24	6,480	20	6,470	6,720	6,340	108,385	707,758,165
25/03/21	6,460	-340	6,880	6,930	6,450	235,373	1,562,330,670
25/03/20	6,800	-170	6,970	6,990	6,630	226,268	1,539,019,950
25/03/19	6,970	140	6,900	7,000	6,730	238,520	1,645,073,360
25/03/18	6,830	230	6,590	6,910	6,550	268,374	1,827,126,415
25/03/17	6,600	280	6,430	6,690	6,260	155,764	1,006,478,185

ITCEN의 주가정보를 확인해 보세요

제 1 장 총칙

제1조(목적)

제2조(용어의 정의)

제3조(적용범위)

제 2 장 내부정보의 관리

제4조(내부정보의 관리)

제5조(공시책임자)

제6조(공시담당자)

제7조(내부정보의 집중)

제7조의 2(최대주주 관련 정보의 관리)

제7조의 3(종속회사 내부정보의 집중)

제8조(내부정보의 사외제공)

제 3 장 내부정보의 공개

제9조(공시의 종류)

제9조의 2(공시대상의 확인)

제10조(공시의 실행)

제10조의 2(공시의 신속한 이행)

제11조(공시 후의 사후조치)

제12조(언론사의 취재등)

제12조의 2(보도내용의 확인)

제13조(기업설명회)

제13조의 2(풍문)

제13조의 3(정보제공 요구)

제 4 장 내부자 거래등에 대한 규제

제14조(단기매매차익의 반환)

제15조(특정증권등의 매매등에 대한 통보)

제16조(미공개중요정보의 이용행위 금지)

제 5 장 보 칙

제17조(교육)

제18조(규정의 개폐)

제19조(규정의 공표)

제 6 장 부 칙

제20조(시행, 개정)

2022. 12. 15.

아이티센그룹

1. 개인정보 수집에 대한 동의

2. 개인정보의 수집목적 및 이용목적

3. 수집하는 개인정보 항목 및 수집방법

4. 수집하는 개인정보의 보유 및 이용기간

5. 수집한 개인정보의 공유 및 제공

6. 이용자 자신의 개인정보 관리(열람,정정,삭제 등)에 관한 사항

7. 개인정보관련 의견수렴 및 불만처리에 관한 사항

8. 개인정보 관리책임자 및 담당자의 소속-성명 및 연락처

9. 고지의 의무