SENKO

Investment Information

Technology for Future

股票信息

stock price

SENKO(347000)

Real-Time 2,300

2026-02-27 07:41:28 Base

Open
2,325
High
2,390
Low
2,275
Trading Volume
215,770

Prev Close	2,300	Par Value	500
Change	-25	Upper Limit	3,020
Trading Value	495,400,559	Lower Limit	1,630
52W High	3,080	PER	29.87
52W Low	1,983	Total Listed Shares	37,810,846

market price

Daily Price

Trading Member Information
Daily Price
Concluding Price According to Time

info

Trading Member Information

Top Sellers	Volume	Top Buyers	Volume
NH Investment & Securities Co., Ltd.	62,847	Kiwoom Securities Co., Ltd.	66,278
Kiwoom Securities Co., Ltd.	48,822	Mirae Asset Securities	29,393
Shinhan Securities Co., Ltd.	46,059	Shinhan Securities Co., Ltd.	24,689
Mirae Asset Securities	20,005	Korea Investment Securities	19,648
Korea Investment Securities	11,487	NH Investment & Securities Co., Ltd.	16,450

info

Daily Price

Date	Closing Price	Net Change	Open	High	Low	Volume	Trading Value
2026-02-27	2,300	-25	2,325	2,390	2,275	215,770	495,400,559
2026-02-26	2,325	-35	2,360	2,375	2,300	249,033	580,986,100
2026-02-25	2,360	-40	2,400	2,410	2,360	165,022	392,920,810
2026-02-24	2,400	30	2,385	2,420	2,375	147,815	354,364,693
2026-02-23	2,370	0	2,375	2,420	2,370	224,630	536,451,005
2026-02-20	2,370	-40	2,410	2,465	2,365	377,168	906,274,625
2026-02-19	2,410	-65	2,480	2,495	2,390	419,850	1,011,493,177
2026-02-13	2,475	-20	2,495	2,530	2,420	532,850	1,322,372,255
2026-02-12	2,495	125	2,410	2,515	2,370	1,299,448	3,179,655,993
2026-02-11	2,370	80	2,320	2,585	2,220	4,377,017	10,699,915,065

info

Concluding Price According to Time

Time	Concluding Price	Net Change	Nominal Price for Sale	Bid Price	Volume
09:00:00	2,325	0.00	2,325	2,320	0
09:00:40	2,390	2.80	2,395	2,375	333
09:00:50	2,390	2.80	2,395	2,390	108
09:01:00	2,390	2.80	2,385	2,350	1,000
09:01:10	2,385	2.58	2,385	2,380	7
09:01:30	2,350	1.08	2,360	2,340	428
09:01:50	2,340	0.65	2,340	2,335	17
09:02:30	2,335	0.43	2,340	2,325	10
09:02:40	2,335	0.43	2,340	2,335	315
09:03:10	2,335	0.43	2,330	2,325	2
09:03:30	2,330	0.22	2,330	2,325	380
09:03:50	2,325	0.00	2,335	2,325	620
09:04:00	2,325	0.00	2,325	2,320	58
09:04:20	2,320	-0.22	2,320	2,315	318
09:05:10	2,310	-0.65	2,320	2,315	786
09:06:00	2,315	-0.43	2,315	2,310	100
09:06:10	2,315	-0.43	2,320	2,315	400
09:06:30	2,320	-0.22	2,320	2,315	1
09:06:50	2,315	-0.43	2,320	2,315	200
09:07:00	2,320	-0.22	2,320	2,315	17
09:07:30	2,320	-0.22	2,320	2,315	18
09:07:40	2,320	-0.22	2,320	2,315	130
09:07:50	2,320	-0.22	2,320	2,315	5
09:08:00	2,315	-0.43	2,320	2,315	200
09:08:20	2,315	-0.43	2,320	2,315	38
09:08:30	2,320	-0.22	2,320	2,315	977
09:08:50	2,315	-0.43	2,320	2,315	50
09:09:20	2,315	-0.43	2,315	2,310	24
09:09:30	2,315	-0.43	2,315	2,310	30
09:09:40	2,315	-0.43	2,315	2,310	60
09:10:00	2,310	-0.65	2,315	2,310	1,303
09:10:20	2,315	-0.43	2,315	2,310	1
09:10:30	2,315	-0.43	2,315	2,310	460
09:10:40	2,310	-0.65	2,315	2,310	1,211
09:10:50	2,315	-0.43	2,315	2,310	1
09:11:00	2,315	-0.43	2,315	2,310	12
09:11:20	2,315	-0.43	2,320	2,315	125
09:11:30	2,320	-0.22	2,320	2,315	25
09:11:50	2,320	-0.22	2,320	2,315	100
09:12:20	2,320	-0.22	2,320	2,315	280
09:12:30	2,320	-0.22	2,320	2,315	76
09:12:40	2,320	-0.22	2,320	2,315	21
09:12:50	2,315	-0.43	2,320	2,315	250
09:13:00	2,320	-0.22	2,320	2,305	2
09:13:40	2,310	-0.65	2,320	2,305	1,251
09:13:50	2,320	-0.22	2,320	2,310	1
09:14:00	2,305	-0.86	2,320	2,310	50
09:14:30	2,325	0.00	2,325	2,310	388
09:15:10	2,335	0.43	2,330	2,310	15
09:15:40	2,330	0.22	2,330	2,310	100
09:16:20	2,330	0.22	2,330	2,310	5
09:16:30	2,330	0.22	2,330	2,310	200
09:17:00	2,335	0.43	2,335	2,330	200
09:17:40	2,330	0.22	2,335	2,310	30
09:17:50	2,335	0.43	2,335	2,310	18
09:18:30	2,335	0.43	2,335	2,310	4
09:18:40	2,335	0.43	2,335	2,315	30
09:18:50	2,335	0.43	2,335	2,315	30
09:19:20	2,335	0.43	2,335	2,310	16
09:19:40	2,315	-0.43	2,325	2,315	500
09:20:00	2,310	-0.65	2,320	2,305	642
09:20:10	2,320	-0.22	2,315	2,310	1
09:20:20	2,310	-0.65	2,315	2,305	500
09:20:30	2,305	-0.86	2,305	2,300	3,800
09:20:40	2,295	-1.29	2,300	2,295	4,529
09:20:50	2,290	-1.51	2,305	2,290	2,545
09:21:00	2,290	-1.51	2,305	2,295	2,600
09:21:10	2,305	-0.86	2,305	2,295	1
09:21:20	2,285	-1.72	2,305	2,290	300
09:21:30	2,305	-0.86	2,305	2,290	1
09:22:00	2,305	-0.86	2,305	2,290	100
09:22:10	2,305	-0.86	2,315	2,305	615
09:22:20	2,315	-0.43	2,315	2,305	1
09:22:30	2,290	-1.51	2,310	2,295	1,524
09:23:00	2,305	-0.86	2,305	2,295	203
09:23:10	2,285	-1.72	2,295	2,285	4,300
09:23:20	2,295	-1.29	2,295	2,285	12,334
09:23:30	2,295	-1.29	2,305	2,295	317
09:23:40	2,295	-1.29	2,305	2,290	8
09:24:30	2,290	-1.51	2,305	2,290	900
09:24:40	2,290	-1.51	2,305	2,290	750
09:24:50	2,280	-1.94	2,295	2,280	4,800
09:25:00	2,300	-1.08	2,300	2,285	5,709
09:25:10	2,300	-1.08	2,300	2,285	301
09:26:00	2,285	-1.72	2,300	2,285	12
09:26:10	2,300	-1.08	2,300	2,285	1
09:26:20	2,300	-1.08	2,300	2,285	32
09:27:00	2,305	-0.86	2,310	2,285	2,724
09:27:30	2,310	-0.65	2,310	2,285	1
09:27:40	2,310	-0.65	2,310	2,285	10
09:27:50	2,310	-0.65	2,310	2,285	30
09:28:20	2,310	-0.65	2,305	2,285	129
09:28:30	2,305	-0.86	2,310	2,285	1,871
09:28:40	2,310	-0.65	2,310	2,285	1
09:29:10	2,310	-0.65	2,310	2,290	5
09:29:50	2,310	-0.65	2,310	2,290	1
09:30:10	2,310	-0.65	2,310	2,295	3
09:30:40	2,310	-0.65	2,310	2,295	4
09:30:50	2,310	-0.65	2,310	2,295	8
09:31:30	2,310	-0.65	2,310	2,300	104
09:32:00	2,310	-0.65	2,310	2,300	1
09:32:10	2,310	-0.65	2,310	2,300	5
09:32:50	2,310	-0.65	2,310	2,300	21
09:33:00	2,310	-0.65	2,305	2,300	5
09:33:30	2,305	-0.86	2,305	2,300	415
09:33:50	2,305	-0.86	2,305	2,300	127
09:34:00	2,305	-0.86	2,305	2,300	10
09:34:10	2,305	-0.86	2,305	2,300	20
09:34:20	2,305	-0.86	2,305	2,300	10
09:34:40	2,305	-0.86	2,305	2,300	42
09:35:00	2,300	-1.08	2,300	2,295	30
09:35:10	2,300	-1.08	2,300	2,295	50
09:35:30	2,295	-1.29	2,295	2,290	34
09:35:40	2,285	-1.72	2,300	2,280	2,897
09:35:50	2,280	-1.94	2,295	2,280	2,900
09:36:00	2,280	-1.94	2,295	2,280	21
09:36:10	2,280	-1.94	2,290	2,280	90
09:36:30	2,290	-1.51	2,290	2,280	14
09:36:40	2,290	-1.51	2,290	2,285	56
09:36:50	2,290	-1.51	2,295	2,285	728
09:37:10	2,285	-1.72	2,295	2,280	3,436
09:37:20	2,295	-1.29	2,295	2,280	1
09:37:30	2,280	-1.94	2,295	2,280	412
09:37:40	2,295	-1.29	2,295	2,280	2
09:38:10	2,295	-1.29	2,290	2,280	466
09:39:00	2,290	-1.51	2,290	2,285	2,268
09:39:10	2,290	-1.51	2,295	2,285	3,000
09:39:20	2,295	-1.29	2,295	2,285	1
09:39:30	2,295	-1.29	2,295	2,285	1
09:40:10	2,285	-1.72	2,295	2,285	1
09:40:20	2,295	-1.29	2,295	2,290	1
09:40:30	2,295	-1.29	2,295	2,285	2,156
09:40:50	2,295	-1.29	2,295	2,285	50
09:43:50	2,295	-1.29	2,295	2,285	1
09:45:30	2,295	-1.29	2,295	2,285	100
09:47:00	2,295	-1.29	2,300	2,290	5,100
09:47:20	2,300	-1.08	2,300	2,295	1
09:47:40	2,300	-1.08	2,300	2,290	90
09:47:50	2,300	-1.08	2,300	2,290	239
09:48:10	2,290	-1.51	2,300	2,290	1
09:48:20	2,300	-1.08	2,300	2,290	2
09:49:00	2,300	-1.08	2,300	2,290	1
09:49:20	2,300	-1.08	2,300	2,290	1
09:49:30	2,300	-1.08	2,300	2,295	1
09:49:50	2,300	-1.08	2,300	2,295	1,010
09:50:00	2,300	-1.08	2,300	2,295	1,881
09:50:30	2,300	-1.08	2,305	2,300	186
09:51:40	2,300	-1.08	2,300	2,295	1,637
09:52:00	2,295	-1.29	2,305	2,290	967
09:52:30	2,290	-1.51	2,305	2,295	78
09:54:20	2,295	-1.29	2,305	2,300	187
09:55:20	2,275	-2.15	2,300	2,280	14,098
09:55:30	2,295	-1.29	2,300	2,290	768
09:56:00	2,295	-1.29	2,300	2,295	400
09:58:30	2,300	-1.08	2,300	2,295	192
09:59:10	2,300	-1.08	2,305	2,300	8
09:59:20	2,290	-1.51	2,305	2,295	2,000
09:59:40	2,305	-0.86	2,305	2,295	1
10:00:00	2,305	-0.86	2,305	2,295	5
10:00:10	2,305	-0.86	2,305	2,295	4
10:00:20	2,305	-0.86	2,305	2,295	3
10:00:30	2,305	-0.86	2,305	2,295	4
10:00:40	2,305	-0.86	2,305	2,295	7
10:00:50	2,305	-0.86	2,305	2,295	3
10:01:10	2,305	-0.86	2,305	2,300	1
10:01:50	2,305	-0.86	2,305	2,300	1
10:02:00	2,305	-0.86	2,305	2,300	17
10:02:20	2,305	-0.86	2,305	2,300	1
10:02:30	2,305	-0.86	2,305	2,300	5
10:02:50	2,305	-0.86	2,305	2,300	6
10:03:10	2,305	-0.86	2,305	2,300	1
10:03:20	2,305	-0.86	2,305	2,300	1
10:03:30	2,305	-0.86	2,305	2,300	4
10:03:50	2,305	-0.86	2,305	2,300	2
10:04:00	2,305	-0.86	2,305	2,300	1
10:05:10	2,305	-0.86	2,305	2,300	433
10:05:40	2,305	-0.86	2,305	2,300	13
10:06:50	2,305	-0.86	2,305	2,300	103
10:07:30	2,305	-0.86	2,305	2,300	10
10:09:00	2,295	-1.29	2,295	2,290	1,027
10:10:20	2,295	-1.29	2,295	2,290	10
10:11:30	2,295	-1.29	2,295	2,290	1
10:12:20	2,295	-1.29	2,300	2,295	2,000
10:14:00	2,295	-1.29	2,295	2,290	4
10:14:10	2,290	-1.51	2,295	2,290	9
10:15:20	2,295	-1.29	2,295	2,290	1
10:15:30	2,295	-1.29	2,295	2,290	2
10:15:40	2,295	-1.29	2,295	2,290	446
10:16:10	2,295	-1.29	2,300	2,295	547
10:17:20	2,290	-1.51	2,300	2,290	29
10:17:30	2,300	-1.08	2,305	2,300	1,379
10:18:30	2,305	-0.86	2,305	2,295	3
10:19:20	2,300	-1.08	2,305	2,295	2,622
10:19:50	2,305	-0.86	2,300	2,295	1
10:20:30	2,300	-1.08	2,305	2,295	411
10:22:40	2,280	-1.94	2,295	2,280	3,900
10:22:50	2,290	-1.51	2,295	2,280	268
10:23:40	2,280	-1.94	2,295	2,280	10
10:24:30	2,295	-1.29	2,295	2,280	1
10:24:40	2,295	-1.29	2,295	2,280	142
10:24:50	2,295	-1.29	2,295	2,280	3
10:25:10	2,295	-1.29	2,300	2,295	1,668
10:25:30	2,295	-1.29	2,300	2,295	217
10:26:10	2,300	-1.08	2,300	2,295	1
10:26:30	2,300	-1.08	2,300	2,295	11
10:26:40	2,300	-1.08	2,300	2,295	1
10:28:40	2,300	-1.08	2,300	2,295	1
10:30:50	2,300	-1.08	2,300	2,295	16
10:32:10	2,295	-1.29	2,300	2,295	182
10:32:40	2,295	-1.29	2,300	2,295	241
10:33:10	2,300	-1.08	2,300	2,295	2
10:33:20	2,300	-1.08	2,300	2,295	20
10:34:10	2,300	-1.08	2,300	2,295	60
10:36:00	2,300	-1.08	2,300	2,295	21
10:36:20	2,300	-1.08	2,300	2,295	10
10:36:40	2,295	-1.29	2,300	2,295	100
10:38:10	2,295	-1.29	2,300	2,290	111
10:38:20	2,290	-1.51	2,300	2,285	143
10:38:30	2,285	-1.72	2,300	2,285	146
10:39:00	2,285	-1.72	2,295	2,290	370
10:41:20	2,295	-1.29	2,295	2,290	1
10:42:50	2,290	-1.51	2,295	2,290	11
10:44:40	2,295	-1.29	2,295	2,290	2
10:45:40	2,295	-1.29	2,295	2,290	25
10:47:40	2,295	-1.29	2,295	2,290	2
10:48:20	2,285	-1.72	2,295	2,290	996
10:49:10	2,295	-1.29	2,295	2,290	2
10:49:40	2,295	-1.29	2,295	2,290	400
10:50:30	2,295	-1.29	2,295	2,290	5
10:52:10	2,295	-1.29	2,295	2,290	5
10:54:40	2,290	-1.51	2,295	2,290	600
10:55:10	2,290	-1.51	2,295	2,290	400
10:55:30	2,290	-1.51	2,290	2,285	94
10:55:40	2,290	-1.51	2,295	2,290	6
10:55:50	2,290	-1.51	2,290	2,285	11
10:59:00	2,285	-1.72	2,290	2,285	33
10:59:10	2,290	-1.51	2,290	2,285	1
11:01:00	2,290	-1.51	2,290	2,285	18
11:01:10	2,285	-1.72	2,290	2,285	10
11:02:10	2,290	-1.51	2,290	2,285	24
11:02:40	2,290	-1.51	2,290	2,285	66
11:03:10	2,290	-1.51	2,290	2,285	10
11:03:20	2,290	-1.51	2,295	2,290	657
11:04:10	2,295	-1.29	2,295	2,290	2
11:06:30	2,295	-1.29	2,295	2,290	2
11:07:30	2,295	-1.29	2,295	2,290	100
11:08:30	2,295	-1.29	2,300	2,295	794
11:09:30	2,300	-1.08	2,300	2,295	1,000
11:11:10	2,300	-1.08	2,300	2,295	2
11:12:40	2,300	-1.08	2,300	2,295	1
11:12:50	2,300	-1.08	2,300	2,295	11
11:13:10	2,300	-1.08	2,300	2,295	50
11:13:40	2,300	-1.08	2,300	2,295	50
11:15:20	2,300	-1.08	2,300	2,295	9
11:16:10	2,300	-1.08	2,300	2,295	100
11:16:50	2,300	-1.08	2,300	2,295	10
11:17:20	2,300	-1.08	2,305	2,300	103
11:17:30	2,300	-1.08	2,305	2,300	50
11:22:20	2,300	-1.08	2,300	2,295	407
11:24:30	2,300	-1.08	2,300	2,295	100
11:24:40	2,300	-1.08	2,300	2,295	10
11:25:00	2,300	-1.08	2,300	2,295	4
11:26:30	2,300	-1.08	2,300	2,295	1
11:27:10	2,300	-1.08	2,300	2,295	22
11:27:30	2,300	-1.08	2,305	2,295	1,311
11:33:00	2,305	-0.86	2,305	2,300	2,945
11:33:30	2,305	-0.86	2,305	2,300	1
11:35:00	2,305	-0.86	2,305	2,300	1
11:35:40	2,300	-1.08	2,305	2,300	500
11:35:50	2,300	-1.08	2,305	2,300	1
11:37:30	2,305	-0.86	2,305	2,300	20
11:40:00	2,305	-0.86	2,305	2,300	10
11:43:30	2,300	-1.08	2,305	2,300	1
11:45:30	2,300	-1.08	2,305	2,300	50
11:46:30	2,300	-1.08	2,305	2,300	992
11:49:50	2,305	-0.86	2,305	2,300	5,001
11:50:00	2,305	-0.86	2,305	2,300	1,952
11:50:10	2,305	-0.86	2,305	2,300	24
11:53:30	2,300	-1.08	2,305	2,300	407
11:55:10	2,300	-1.08	2,305	2,295	550
11:56:50	2,305	-0.86	2,310	2,305	26
11:57:00	2,310	-0.65	2,310	2,305	25
11:57:20	2,310	-0.65	2,310	2,305	550
12:01:50	2,310	-0.65	2,310	2,305	18
12:03:30	2,305	-0.86	2,310	2,305	555
12:06:50	2,305	-0.86	2,310	2,305	2,000
12:07:20	2,305	-0.86	2,310	2,305	10
12:09:30	2,305	-0.86	2,310	2,305	383
12:12:50	2,305	-0.86	2,305	2,300	14
12:14:10	2,305	-0.86	2,310	2,305	600
12:16:40	2,305	-0.86	2,305	2,300	13
12:16:50	2,305	-0.86	2,305	2,300	3,146
12:17:10	2,305	-0.86	2,305	2,300	50
12:17:30	2,305	-0.86	2,305	2,300	3,000
12:21:50	2,305	-0.86	2,305	2,300	100
12:22:50	2,300	-1.08	2,305	2,300	1,292
12:23:40	2,305	-0.86	2,310	2,305	289
12:23:50	2,300	-1.08	2,310	2,305	500
12:26:20	2,305	-0.86	2,310	2,305	500
12:28:00	2,310	-0.65	2,310	2,305	50
12:29:00	2,310	-0.65	2,310	2,305	300
12:32:30	2,305	-0.86	2,310	2,305	300
12:37:00	2,305	-0.86	2,310	2,305	1,292
12:38:10	2,305	-0.86	2,310	2,305	2,261
12:40:20	2,305	-0.86	2,305	2,300	50
12:42:20	2,305	-0.86	2,305	2,300	200
12:42:40	2,300	-1.08	2,300	2,295	417
12:43:00	2,300	-1.08	2,300	2,295	2,200
12:44:50	2,300	-1.08	2,300	2,295	50
12:45:30	2,300	-1.08	2,300	2,295	1
12:48:10	2,300	-1.08	2,300	2,295	1
12:48:50	2,300	-1.08	2,300	2,295	2
12:49:40	2,295	-1.29	2,300	2,295	834
12:51:10	2,300	-1.08	2,300	2,295	10
12:51:50	2,300	-1.08	2,300	2,295	20
12:52:50	2,300	-1.08	2,300	2,295	550
12:53:20	2,300	-1.08	2,300	2,295	1,100
12:54:10	2,300	-1.08	2,300	2,295	10
12:54:20	2,300	-1.08	2,300	2,295	3
12:55:00	2,300	-1.08	2,300	2,295	10
12:55:10	2,300	-1.08	2,300	2,295	10
12:55:50	2,300	-1.08	2,300	2,295	200
12:56:30	2,300	-1.08	2,300	2,295	2
12:56:50	2,300	-1.08	2,300	2,295	3
12:57:10	2,300	-1.08	2,300	2,295	5
12:57:30	2,300	-1.08	2,300	2,295	5
12:59:20	2,300	-1.08	2,300	2,295	5
12:59:30	2,305	-0.86	2,310	2,305	1,429
13:03:10	2,305	-0.86	2,305	2,300	10
13:07:30	2,305	-0.86	2,305	2,300	66
13:08:50	2,300	-1.08	2,305	2,300	200
13:10:20	2,305	-0.86	2,305	2,300	18
13:10:30	2,305	-0.86	2,305	2,300	82
13:10:40	2,305	-0.86	2,305	2,300	4
13:11:10	2,305	-0.86	2,305	2,300	200
13:13:30	2,305	-0.86	2,305	2,300	5
13:13:40	2,305	-0.86	2,305	2,300	5
13:15:30	2,300	-1.08	2,305	2,300	49
13:16:30	2,300	-1.08	2,305	2,300	1
13:18:00	2,305	-0.86	2,305	2,300	43
13:18:10	2,305	-0.86	2,305	2,300	5
13:20:00	2,305	-0.86	2,305	2,300	1
13:23:00	2,305	-0.86	2,305	2,300	7
13:23:30	2,300	-1.08	2,305	2,300	1,000
13:27:00	2,300	-1.08	2,305	2,300	401
13:27:40	2,300	-1.08	2,305	2,300	1
13:27:50	2,300	-1.08	2,305	2,300	1
13:31:40	2,300	-1.08	2,305	2,300	11
13:36:10	2,300	-1.08	2,305	2,300	564
13:39:30	2,300	-1.08	2,305	2,300	2
13:40:20	2,300	-1.08	2,305	2,300	636
13:41:40	2,305	-0.86	2,305	2,300	1
13:43:10	2,300	-1.08	2,305	2,300	200
13:43:20	2,300	-1.08	2,305	2,300	1,624
13:44:30	2,295	-1.29	2,305	2,300	1,865
13:45:40	2,300	-1.08	2,300	2,295	1
13:46:00	2,300	-1.08	2,300	2,295	200
13:48:50	2,300	-1.08	2,300	2,295	2
13:49:30	2,300	-1.08	2,300	2,295	1
13:51:20	2,300	-1.08	2,300	2,295	5
13:55:40	2,300	-1.08	2,305	2,295	500
13:58:10	2,295	-1.29	2,300	2,295	100
13:58:40	2,295	-1.29	2,300	2,295	100
13:58:50	2,295	-1.29	2,300	2,295	100
14:01:10	2,295	-1.29	2,300	2,295	168
14:02:20	2,300	-1.08	2,300	2,295	52
14:05:20	2,295	-1.29	2,300	2,295	13
14:08:00	2,295	-1.29	2,300	2,295	242
14:09:40	2,295	-1.29	2,300	2,295	2,600
14:11:50	2,295	-1.29	2,300	2,295	100
14:12:50	2,295	-1.29	2,300	2,295	75
14:13:20	2,300	-1.08	2,300	2,295	500
14:18:40	2,300	-1.08	2,300	2,295	500
14:20:10	2,300	-1.08	2,300	2,295	20
14:22:00	2,295	-1.29	2,300	2,295	84
14:24:10	2,300	-1.08	2,300	2,295	431
14:25:20	2,300	-1.08	2,300	2,295	860
14:26:40	2,300	-1.08	2,300	2,295	2
14:27:00	2,300	-1.08	2,300	2,295	3
14:27:20	2,300	-1.08	2,300	2,295	1
14:27:30	2,300	-1.08	2,310	2,295	1,380
14:27:50	2,310	-0.65	2,310	2,295	1
14:28:20	2,295	-1.29	2,310	2,300	422
14:29:00	2,305	-0.86	2,310	2,305	1
14:29:30	2,305	-0.86	2,305	2,300	3,884
14:32:50	2,295	-1.29	2,300	2,295	3
14:34:30	2,295	-1.29	2,300	2,295	100
14:36:20	2,300	-1.08	2,300	2,295	2
14:37:40	2,300	-1.08	2,305	2,300	404
14:38:40	2,305	-0.86	2,310	2,300	200
14:38:50	2,300	-1.08	2,310	2,295	1,597
14:41:00	2,305	-0.86	2,305	2,300	371
14:44:10	2,300	-1.08	2,305	2,300	669
14:45:40	2,295	-1.29	2,300	2,295	318
14:46:30	2,295	-1.29	2,300	2,295	2,010
14:51:50	2,295	-1.29	2,295	2,290	266
14:52:10	2,295	-1.29	2,295	2,290	30
14:52:30	2,295	-1.29	2,295	2,290	1
14:54:00	2,295	-1.29	2,295	2,290	30
14:54:10	2,295	-1.29	2,295	2,290	10
14:55:00	2,295	-1.29	2,295	2,290	30
14:57:10	2,295	-1.29	2,295	2,290	1
14:58:10	2,295	-1.29	2,300	2,295	3,000
15:00:20	2,295	-1.29	2,300	2,290	100
15:01:10	2,295	-1.29	2,300	2,295	2
15:01:50	2,295	-1.29	2,300	2,295	1
15:02:00	2,295	-1.29	2,300	2,290	1
15:02:50	2,295	-1.29	2,300	2,290	1
15:04:20	2,295	-1.29	2,300	2,295	110
15:04:50	2,295	-1.29	2,300	2,295	50
15:05:00	2,295	-1.29	2,295	2,290	100
15:06:40	2,315	-0.43	2,310	2,295	1,110
15:07:40	2,310	-0.65	2,310	2,295	433
15:08:20	2,310	-0.65	2,310	2,295	100
15:08:40	2,295	-1.29	2,310	2,295	1
15:11:00	2,295	-1.29	2,305	2,295	572
15:12:20	2,305	-0.86	2,305	2,295	1
15:12:30	2,305	-0.86	2,305	2,295	1
15:13:30	2,305	-0.86	2,305	2,295	50
15:14:10	2,295	-1.29	2,305	2,295	1
15:14:40	2,290	-1.51	2,295	2,290	4,000
15:14:50	2,295	-1.29	2,295	2,290	3
15:15:20	2,290	-1.51	2,300	2,290	51
15:15:50	2,300	-1.08	2,305	2,290	1,000
15:16:30	2,290	-1.51	2,305	2,290	75
15:16:40	2,305	-0.86	2,305	2,295	35
15:17:40	2,305	-0.86	2,300	2,295	20
15:18:30	2,295	-1.29	2,300	2,295	450
15:18:50	2,295	-1.29	2,300	2,295	45
15:19:00	2,295	-1.29	2,300	2,295	546
15:19:10	2,295	-1.29	2,300	2,295	9
15:19:20	2,295	-1.29	2,295	2,290	1
15:19:30	2,290	-1.51	2,295	2,290	500
15:19:50	2,295	-1.29	2,300	2,295	1,000
15:30:00	2,300	-1.08	2,300	2,295	1,855