Transakcje spółki KGHM Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » KGHM (KGH)

Wykaz transakcji przedstawiają dwie tabele

Pierwsza przedstawia zestawienie wszystkich transakcji spółki z danego dnia. Druga przedstawia transakcje z podziałem na poziomy cenowe. Informacje te (zwłaszcza druga tabela) mogą być pomocne do ustalania wsparć/oporów cenowych

Historia Transakcji spółki - KGH
Lp	Czas	Kurs	Wolumen
2335	14:09:25	145.95	12
2334	14:09:25	145.95	13
2333	14:08:35	145.95	2
2332	14:08:09	145.95	17
2331	14:08:09	145.95	21
2330	14:08:08	146.10	100
2329	14:08:00	146.10	6
2328	14:08:00	146.05	61
2327	14:08:00	146.05	33
2326	14:08:00	146.00	43
2325	14:08:00	146.00	72
2324	14:07:39	146.05	68
2323	14:07:39	146.05	23
2322	14:06:50	146.05	100
2321	14:06:50	146.05	9
2320	14:06:50	146.05	118
2319	14:06:50	146.05	2
2318	14:06:13	146.00	17
2317	14:06:13	146.00	16
2316	14:06:13	146.00	71
2315	14:06:09	145.90	10
2314	14:05:01	145.90	100
2313	14:05:01	145.90	8
2312	14:05:01	145.90	66
2311	14:04:46	145.90	100
2310	14:04:46	145.90	45
2309	14:04:46	145.90	205
2308	14:04:46	145.90	9
2307	14:04:46	145.90	86
2306	14:04:46	145.90	87
2305	14:04:41	145.95	14
2304	14:04:41	145.95	36
2303	14:04:41	145.95	2
2302	14:04:28	145.95	3
2301	14:04:28	145.95	9
2300	14:04:26	146.00	17
2299	14:04:26	146.00	186
2298	14:04:26	146.00	118
2297	14:04:26	146.00	85
2296	14:04:26	146.05	97
2295	14:04:26	146.05	2
2294	14:04:26	146.05	14
2293	14:04:26	146.00	29
2292	14:04:26	146.00	29
2291	14:04:26	146.00	36
2290	14:04:26	146.00	39
2289	14:04:26	146.00	70
2288	14:04:26	146.00	191
2287	14:04:26	146.00	7
2286	14:03:40	146.00	13
2285	14:03:40	145.95	87
2284	14:03:24	145.95	111
2283	14:03:24	145.95	35
2282	14:03:24	145.95	100
2281	14:03:24	145.95	28
2280	14:03:24	145.90	2
2279	14:03:12	145.90	93
2278	14:03:12	145.90	15
2277	14:03:12	145.90	50
2276	14:03:12	145.95	100
2275	14:03:11	145.95	58
2274	14:03:11	146.00	11
2273	14:03:11	146.00	14
2272	14:03:11	146.00	198
2271	14:03:11	146.00	2
2270	14:03:11	146.00	48
2269	14:03:11	146.00	10
2268	14:03:06	146.05	14
2267	14:03:06	146.05	8
2266	14:03:06	146.05	108
2265	14:03:06	146.05	17
2264	14:01:31	146.15	100
2263	14:01:21	146.20	15
2262	14:01:21	146.20	245
2261	14:01:21	146.20	15
2260	14:01:21	146.20	28
2259	14:01:20	146.25	300
2258	14:01:20	146.25	200
2257	14:00:19	146.25	14
2256	14:00:16	146.25	7
2255	14:00:16	146.25	28
2254	14:00:13	146.35	65
2253	14:00:13	146.35	96
2252	14:00:13	146.35	18
2251	14:00:13	146.35	55
2250	14:00:13	146.35	98
2249	14:00:13	146.35	61
2248	14:00:13	146.35	28
2247	13:58:09	146.35	1
2246	13:56:41	146.40	92
2245	13:56:41	146.40	52
2244	13:56:41	146.40	148
2243	13:56:41	146.40	114
2242	13:56:41	146.40	179
2241	13:56:41	146.40	87
2240	13:56:41	146.40	13
2239	13:55:55	146.50	10
2238	13:55:43	146.45	17
2237	13:55:43	146.45	29
2236	13:55:40	146.45	52
2235	13:55:37	146.45	150
2234	13:55:37	146.45	8
2233	13:55:36	146.45	70
2232	13:55:36	146.45	125
2231	13:55:30	146.40	87
2230	13:55:30	146.40	24
2229	13:55:26	146.40	6
2228	13:55:25	146.40	8
2227	13:53:05	146.35	1
2226	13:52:20	146.40	1
2225	13:52:18	146.35	14
2224	13:52:18	146.35	32
2223	13:51:45	146.40	19
2222	13:51:45	146.40	103
2221	13:51:30	146.30	61
2220	13:51:30	146.30	100
2219	13:51:27	146.30	249
2218	13:51:27	146.30	97
2217	13:51:27	146.30	8
2216	13:51:27	146.30	2
2215	13:51:27	146.35	8
2214	13:51:27	146.35	39
2213	13:51:27	146.35	88
2212	13:51:27	146.35	3
2211	13:51:27	146.35	30
2210	13:51:27	146.35	78
2209	13:51:27	146.35	57
2208	13:46:38	146.40	50
2207	13:45:26	146.35	103
2206	13:42:29	146.30	142
2205	13:42:29	146.30	75
2204	13:42:29	146.30	61
2203	13:42:29	146.30	133
2202	13:42:29	146.30	89
2201	13:41:56	146.30	7
2200	13:40:17	146.20	3
2199	13:39:43	146.20	42
2198	13:39:43	146.20	82
2197	13:39:43	146.20	15
2196	13:39:43	146.20	21
2195	13:39:43	146.20	18
2194	13:39:43	146.20	22
2193	13:38:31	146.20	23
2192	13:38:31	146.20	41
2191	13:38:31	146.20	9
2190	13:38:21	146.20	155
2189	13:35:39	146.10	2
2188	13:35:39	146.10	76
2187	13:35:39	146.10	20
2186	13:35:39	146.10	75
2185	13:35:39	146.10	12
2184	13:35:39	146.10	98
2183	13:35:32	146.10	1
2182	13:35:31	146.10	3
2181	13:35:31	146.10	1
2180	13:35:31	146.10	1
2179	13:35:31	146.10	1
2178	13:35:31	146.10	1
2177	13:35:31	146.10	1
2176	13:35:31	146.10	1
2175	13:35:07	146.00	104
2174	13:35:07	146.00	36
2173	13:35:07	146.00	11
2172	13:35:07	146.00	75
2171	13:33:59	145.95	3
2170	13:33:59	145.95	4
2169	13:33:59	145.95	15
2168	13:33:59	146.00	102
2167	13:33:59	146.00	61
2166	13:33:59	146.00	15
2165	13:33:59	146.00	457
2164	13:33:59	146.00	9
2163	13:33:59	146.00	9
2162	13:33:59	146.00	21
2161	13:33:59	146.00	50
2160	13:33:59	146.00	15
2159	13:33:59	146.05	191
2158	13:33:59	146.05	3
2157	13:33:59	146.05	6
2156	13:33:42	146.10	2
2155	13:33:32	146.05	15
2154	13:32:54	146.05	70
2153	13:32:54	146.05	130
2152	13:32:06	146.05	5
2151	13:32:06	146.05	29
2150	13:31:54	146.05	13
2149	13:31:54	146.05	29
2148	13:31:54	146.05	6
2147	13:31:46	146.10	6
2146	13:31:46	146.05	4
2145	13:31:46	146.05	29
2144	13:31:46	146.05	55
2143	13:31:46	146.05	63
2142	13:31:32	146.05	3
2141	13:31:32	146.05	3
2140	13:30:14	146.05	200
2139	13:30:14	146.05	16
2138	13:30:14	146.05	3
2137	13:30:14	146.05	6
2136	13:30:08	146.10	50
2135	13:30:08	146.10	72
2134	13:29:28	146.10	3
2133	13:29:28	146.10	3
2132	13:28:08	146.15	92
2131	13:28:08	146.15	2
2130	13:27:54	146.15	16
2129	13:27:40	146.15	18
2128	13:27:40	146.15	65
2127	13:27:24	146.15	15
2126	13:27:22	146.15	42
2125	13:26:59	146.15	10
2124	13:25:31	146.15	39
2123	13:25:31	146.15	61
2122	13:25:31	146.10	17
2121	13:25:31	146.10	109
2120	13:25:31	146.10	191
2119	13:25:31	146.10	81
2118	13:25:31	146.10	3
2117	13:25:31	146.10	16
2116	13:25:10	146.20	100
2115	13:24:30	146.15	97
2114	13:24:30	146.15	146
2113	13:24:30	146.15	10
2112	13:24:05	146.25	100
2111	13:24:05	146.20	59
2110	13:24:05	146.20	40
2109	13:24:05	146.20	14
2108	13:24:05	146.20	12
2107	13:24:05	146.20	62
2106	13:23:55	146.25	13
2105	13:23:55	146.25	87
2104	13:23:55	146.25	25
2103	13:23:52	146.30	120
2102	13:23:52	146.30	82
2101	13:23:52	146.30	17
2100	13:23:44	146.20	1
2099	13:21:47	146.30	7
2098	13:21:47	146.30	3
2097	13:21:47	146.30	1
2096	13:21:46	146.30	1
2095	13:21:46	146.30	1
2094	13:21:45	146.30	1
2093	13:21:45	146.30	1
2092	13:21:45	146.30	2
2091	13:21:16	146.25	102
2090	13:21:16	146.25	146
2089	13:21:16	146.25	69
2088	13:21:16	146.25	31
2087	13:21:16	146.25	50
2086	13:21:16	146.25	11
2085	13:21:16	146.25	9
2084	13:20:52	146.30	21
2083	13:20:52	146.30	22
2082	13:20:52	146.30	50
2081	13:20:16	146.30	20
2080	13:20:16	146.30	80
2079	13:20:16	146.30	61
2078	13:20:16	146.30	95
2077	13:20:16	146.30	3
2076	13:15:58	146.30	2
2075	13:15:49	146.30	24
2074	13:15:49	146.30	119
2073	13:15:32	146.30	45
2072	13:11:05	146.25	95
2071	13:11:05	146.25	22
2070	13:11:05	146.25	117
2069	13:11:05	146.25	44
2068	13:11:05	146.25	6
2067	13:11:05	146.30	100
2066	13:11:05	146.30	146
2065	13:11:05	146.30	100
2064	13:11:05	146.30	59
2063	13:11:05	146.30	42
2062	13:11:05	146.30	7
2061	13:10:38	146.40	1
2060	13:10:29	146.30	1
2059	13:09:12	146.25	100
2058	13:09:12	146.25	31
2057	13:09:12	146.25	16
2056	13:09:12	146.25	84
2055	13:08:56	146.25	165
2054	13:08:56	146.25	50
2053	13:07:57	146.35	100
2052	13:07:57	146.30	106
2051	13:07:57	146.30	140
2050	13:07:57	146.30	6
2049	13:07:57	146.30	145
2048	13:07:57	146.30	1
2047	13:07:57	146.30	100
2046	13:07:54	146.35	100
2045	13:07:54	146.35	39
2044	13:07:54	146.35	75
2043	13:07:54	146.35	24
2042	13:07:15	146.50	1
2041	13:07:15	146.50	179
2040	13:07:07	146.45	100
2039	13:07:07	146.45	16
2038	13:07:06	146.45	123
2037	13:07:06	146.45	26
2036	13:07:06	146.45	100
2035	13:06:54	146.45	3
2034	13:06:54	146.45	78
2033	13:06:54	146.45	19
2032	13:06:54	146.45	71
2031	13:06:54	146.45	54
2030	13:06:54	146.45	146
2029	13:06:38	146.40	218
2028	13:06:38	146.40	100
2027	13:05:34	146.30	115
2026	13:05:34	146.30	143
2025	13:05:34	146.30	3
2024	13:05:25	146.25	10
2023	13:05:25	146.25	32
2022	13:05:25	146.25	69
2021	13:05:25	146.25	16
2020	13:03:46	146.15	88
2019	13:03:46	146.20	91
2018	13:03:46	146.20	3
2017	13:03:46	146.20	6
2016	13:03:46	146.20	1
2015	13:03:46	146.20	99
2014	13:03:34	146.20	100
2013	12:59:30	146.05	77
2012	12:58:54	146.15	100
2011	12:57:33	146.15	29
2010	12:57:33	146.15	71
2009	12:57:28	146.10	43
2008	12:57:28	146.10	69
2007	12:57:28	146.10	13
2006	12:57:28	146.10	13
2005	12:57:28	146.10	55
2004	12:55:57	146.10	65
2003	12:55:57	146.10	27
2002	12:55:57	146.15	18
2001	12:55:57	146.10	80
2000	12:55:57	146.10	11
1999	12:55:57	146.15	91
1998	12:55:57	146.15	18
1997	12:55:31	146.15	1
1996	12:55:00	146.15	15
1995	12:55:00	146.15	3
1994	12:55:00	146.15	70
1993	12:55:00	146.15	61
1992	12:55:00	146.15	3
1991	12:55:00	146.15	51
1990	12:51:24	146.25	4
1989	12:51:24	146.25	1
1988	12:51:03	146.20	10
1987	12:50:53	146.15	171
1986	12:50:52	146.10	126
1985	12:50:52	146.10	108
1984	12:50:52	146.10	17
1983	12:48:34	146.10	2
1982	12:48:00	146.10	3
1981	12:47:50	146.10	1
1980	12:47:46	146.00	7
1979	12:47:45	146.10	10
1978	12:46:37	146.00	2
1977	12:44:33	146.00	16
1976	12:44:33	146.00	8
1975	12:44:28	146.00	15
1974	12:44:05	145.95	34
1973	12:43:56	145.95	67
1972	12:43:37	145.95	44
1971	12:43:37	145.95	193
1970	12:43:37	145.95	111
1969	12:43:37	145.95	1
1968	12:43:37	145.95	14
1967	12:42:44	146.10	69
1966	12:42:44	146.20	85
1965	12:42:44	146.15	69
1964	12:42:44	146.15	144
1963	12:42:44	146.15	120
1962	12:42:44	146.10	3
1961	12:42:44	146.10	180
1960	12:42:44	146.10	146
1959	12:42:44	146.05	140
1958	12:42:44	146.05	240
1957	12:42:44	146.05	61
1956	12:42:44	146.05	32
1955	12:42:44	146.05	3
1954	12:42:44	146.05	40
1953	12:42:44	146.00	100
1952	12:42:35	145.95	36
1951	12:42:35	145.95	3
1950	12:42:35	145.95	14
1949	12:42:35	145.95	47
1948	12:42:22	146.05	1
1947	12:42:22	146.05	97
1946	12:42:22	146.05	65
1945	12:42:22	146.05	59
1944	12:42:20	146.00	12
1943	12:42:20	146.00	24
1942	12:42:20	146.00	5
1941	12:42:20	146.00	17
1940	12:42:20	146.00	18
1939	12:42:20	146.00	6
1938	12:42:20	146.00	2
1937	12:42:20	146.00	25
1936	12:42:10	145.95	22
1935	12:42:10	145.95	58
1934	12:42:10	145.95	20
1933	12:41:54	145.90	30
1932	12:40:56	145.90	19
1931	12:39:30	146.00	9
1930	12:39:09	145.90	20
1929	12:39:07	145.95	105
1928	12:39:07	145.90	81
1927	12:38:36	145.90	24
1926	12:38:19	145.90	1
1925	12:37:46	145.90	38
1924	12:37:46	145.85	15
1923	12:37:46	145.85	47
1922	12:37:46	145.90	25
1921	12:37:46	145.80	75
1920	12:36:46	145.75	26
1919	12:36:38	145.75	4
1918	12:36:38	145.75	5
1917	12:36:24	145.80	25
1916	12:35:51	145.75	6
1915	12:35:40	145.75	94
1914	12:35:40	145.75	6
1913	12:35:34	145.75	48
1912	12:35:34	145.75	12
1911	12:34:43	145.80	210
1910	12:34:43	145.80	200
1909	12:34:26	145.75	112
1908	12:34:24	145.80	120
1907	12:34:24	145.80	56
1906	12:34:24	145.80	81
1905	12:34:24	145.85	18
1904	12:34:24	145.85	124
1903	12:34:20	145.90	5
1902	12:33:52	145.90	9
1901	12:33:52	145.90	16
1900	12:33:20	145.90	84
1899	12:33:20	145.90	16
1898	12:33:19	145.90	106
1897	12:33:19	145.90	97
1896	12:33:19	145.85	76
1895	12:32:17	145.85	1
1894	12:32:07	145.85	35
1893	12:32:07	145.85	41
1892	12:31:48	145.85	1
1891	12:31:31	145.85	100
1890	12:31:12	145.70	35
1889	12:31:12	145.70	10
1888	12:31:12	145.70	55
1887	12:31:02	145.70	43
1886	12:31:02	145.75	8
1885	12:31:02	145.75	49
1884	12:31:01	145.80	36
1883	12:31:01	145.80	24
1882	12:31:01	145.80	100
1881	12:31:01	145.80	1
1880	12:31:01	145.80	43
1879	12:31:01	145.80	7
1878	12:31:01	145.80	23
1877	12:31:01	145.80	5
1876	12:31:01	145.80	20
1875	12:31:01	145.80	80
1874	12:31:01	145.80	11
1873	12:31:01	145.85	58
1872	12:31:01	145.85	9
1871	12:31:01	145.85	99
1870	12:31:01	145.85	57
1869	12:31:01	145.85	43
1868	12:31:01	145.85	92
1867	12:28:48	146.00	78
1866	12:28:22	145.90	77
1865	12:28:22	145.90	3
1864	12:28:22	145.90	53
1863	12:28:22	145.90	100
1862	12:28:22	145.90	94
1861	12:28:22	145.90	6
1860	12:27:33	145.95	80
1859	12:27:23	146.00	32
1858	12:27:09	145.95	16
1857	12:27:09	145.95	100
1856	12:26:34	145.85	69
1855	12:26:34	145.90	42
1854	12:26:21	145.95	11
1853	12:26:19	145.95	13
1852	12:26:19	145.95	2
1851	12:25:31	145.85	3
1850	12:25:31	145.85	5
1849	12:25:31	145.85	50
1848	12:25:20	145.90	81
1847	12:25:20	145.90	11
1846	12:25:20	145.90	9
1845	12:24:53	145.90	13
1844	12:24:53	145.90	95
1843	12:24:53	145.90	7
1842	12:24:53	145.90	3
1841	12:24:36	145.90	10
1840	12:24:13	145.80	19
1839	12:24:13	145.80	1
1838	12:23:48	145.90	2
1837	12:23:24	145.90	100
1836	12:23:23	145.85	60
1835	12:23:23	145.85	82
1834	12:23:04	145.85	1
1833	12:22:48	145.85	3
1832	12:22:48	145.85	30
1831	12:22:48	145.85	67
1830	12:22:33	145.80	12
1829	12:22:33	145.80	1
1828	12:22:06	145.75	70
1827	12:20:39	145.70	2
1826	12:20:39	145.75	18
1825	12:20:39	145.75	100
1824	12:20:27	145.85	49
1823	12:20:27	145.85	51
1822	12:20:26	145.80	146
1821	12:20:26	145.80	140
1820	12:20:26	145.80	346
1819	12:20:26	145.80	254
1818	12:20:26	145.80	100
1817	12:20:26	145.80	11
1816	12:20:26	145.80	55
1815	12:20:21	145.80	45
1814	12:20:21	145.80	11
1813	12:20:21	145.80	25
1812	12:20:21	145.80	199
1811	12:20:19	145.85	100
1810	12:20:19	145.85	100
1809	12:20:19	145.85	43
1808	12:20:19	145.85	17
1807	12:20:19	145.85	43
1806	12:20:19	145.85	66
1805	12:20:19	145.85	30
1804	12:20:19	145.85	35
1803	12:20:19	145.85	15
1802	12:20:19	145.85	9
1801	12:20:19	145.85	65
1800	12:20:19	145.90	10
1799	12:20:19	145.90	5
1798	12:20:19	146.00	1
1797	12:20:18	146.00	1
1796	12:20:16	146.00	1
1795	12:20:15	146.00	1
1794	12:20:14	146.00	1
1793	12:20:13	146.00	1
1792	12:20:12	146.00	1
1791	12:20:11	146.00	1
1790	12:20:10	146.00	1
1789	12:20:09	146.00	1
1788	12:20:08	146.00	1
1787	12:19:54	145.90	13
1786	12:19:54	145.90	34
1785	12:19:54	145.90	2
1784	12:19:54	145.90	30
1783	12:19:54	145.90	23
1782	12:19:41	145.95	50
1781	12:18:30	145.95	12
1780	12:18:30	145.95	30
1779	12:17:32	146.05	154
1778	12:17:32	146.05	14
1777	12:16:53	146.05	1
1776	12:15:22	146.00	10
1775	12:15:22	146.00	6
1774	12:15:03	145.90	7
1773	12:15:03	145.95	45
1772	12:15:03	145.95	25
1771	12:13:23	146.00	120
1770	12:13:23	146.00	100
1769	12:13:23	146.00	9
1768	12:13:23	146.00	55
1767	12:13:23	146.00	9
1766	12:13:23	146.00	4
1765	12:13:11	146.05	45
1764	12:13:11	146.05	15
1763	12:13:11	146.05	30
1762	12:12:52	146.05	14
1761	12:11:14	146.05	1
1760	12:11:06	146.00	111
1759	12:11:06	146.00	6
1758	12:11:06	146.00	4
1757	12:11:06	146.00	6
1756	12:10:51	146.00	66
1755	12:10:51	146.00	28
1754	12:10:51	146.00	81
1753	12:09:47	146.00	34
1752	12:08:33	145.85	35
1751	12:07:54	146.00	89
1750	12:07:54	146.00	211
1749	12:07:31	146.00	10
1748	12:07:28	145.90	2
1747	12:07:23	145.95	95
1746	12:06:20	145.95	1
1745	12:05:50	145.90	45
1744	12:05:50	145.90	18
1743	12:05:50	145.90	836
1742	12:05:50	145.90	164
1741	12:05:50	145.90	36
1740	12:05:50	145.90	232
1739	12:05:50	145.90	232
1738	12:05:49	145.95	12
1737	12:05:49	145.95	360
1736	12:05:49	145.95	45
1735	12:05:49	145.95	232
1734	12:05:48	146.00	1
1733	12:05:48	146.00	1
1732	12:05:48	146.00	68
1731	12:05:48	146.00	525
1730	12:05:48	146.00	50
1729	12:05:48	146.00	146
1728	12:05:48	146.00	78
1727	12:05:48	146.00	232
1726	12:05:48	146.05	19
1725	12:05:48	146.05	167
1724	12:05:45	146.10	13
1723	12:05:34	146.10	11
1722	12:05:31	146.10	8
1721	12:05:28	146.10	15
1720	12:05:28	146.10	44
1719	12:05:25	146.05	44
1718	12:05:25	146.05	42
1717	12:05:25	146.00	243
1716	12:05:25	146.05	2
1715	12:05:25	146.05	47
1714	12:05:25	146.05	500
1713	12:05:25	146.05	140
1712	12:05:25	146.05	8
1711	12:05:25	146.05	30
1710	12:05:25	146.05	96
1709	12:05:25	146.05	19
1708	12:05:25	146.10	44
1707	12:05:25	146.10	68
1706	12:05:25	146.10	10
1705	12:05:25	146.10	41
1704	12:05:25	146.10	3
1703	12:03:31	146.15	16
1702	12:02:37	146.20	16
1701	12:02:13	146.10	61
1700	12:02:13	146.10	158
1699	12:02:13	146.10	42
1698	12:02:13	146.10	18
1697	12:02:13	146.15	24
1696	12:02:13	146.15	20
1695	12:02:13	146.15	68
1694	12:02:09	146.25	111
1693	12:02:09	146.25	33
1692	12:01:29	146.45	72
1691	12:01:29	146.45	60
1690	12:01:29	146.40	35
1689	12:01:29	146.40	180
1688	12:01:29	146.40	121
1687	12:01:29	146.40	146
1686	12:01:29	146.40	60
1685	12:01:29	146.35	79
1684	12:01:29	146.35	180
1683	12:01:29	146.35	3
1682	12:01:29	146.35	47
1681	12:01:29	146.30	17
1680	12:01:15	146.30	40
1679	12:01:15	146.30	39
1678	12:01:15	146.30	17
1677	12:01:15	146.30	96
1676	12:01:07	146.20	8
1675	12:01:07	146.20	52
1674	12:00:58	146.25	13
1673	12:00:58	146.25	17
1672	12:00:57	146.25	49
1671	12:00:57	146.25	127
1670	12:00:57	146.25	16
1669	12:00:51	146.20	10
1668	11:59:55	146.25	32
1667	11:59:36	146.25	1
1666	11:59:04	146.15	50
1665	11:58:40	146.15	2
1664	11:58:40	146.15	21
1663	11:58:06	146.20	51
1662	11:58:06	146.20	96
1661	11:58:06	146.20	19
1660	11:58:06	146.20	19
1659	11:58:06	146.20	170
1658	11:58:02	146.20	3
1657	11:58:02	146.20	16
1656	11:58:02	146.20	146
1655	11:58:02	146.20	77
1654	11:58:02	146.20	84
1653	11:58:02	146.20	3
1652	11:58:02	146.20	6
1651	11:58:02	146.20	13
1650	11:58:02	146.20	64
1649	11:57:17	146.20	32
1648	11:55:58	146.05	39
1647	11:55:58	146.05	61
1646	11:53:57	146.15	13
1645	11:53:48	146.00	21
1644	11:53:23	146.10	13
1643	11:53:23	146.10	13
1642	11:53:23	146.10	4
1641	11:53:23	146.10	10
1640	11:53:23	146.10	1
1639	11:53:23	146.05	101
1638	11:53:23	146.05	86
1637	11:52:37	145.95	23
1636	11:52:37	145.95	60
1635	11:52:08	146.05	2
1634	11:52:01	146.00	40
1633	11:51:23	146.00	76
1632	11:50:20	146.05	15
1631	11:50:20	146.05	19
1630	11:50:20	146.05	100
1629	11:50:20	146.05	77
1628	11:50:18	146.00	54
1627	11:50:18	146.00	30
1626	11:50:18	146.00	68
1625	11:50:18	146.00	8
1624	11:50:18	146.00	6
1623	11:50:18	146.00	8
1622	11:50:18	146.00	66
1621	11:50:17	146.10	17
1620	11:50:17	146.10	11
1619	11:49:56	146.10	4
1618	11:49:56	146.10	81
1617	11:49:56	146.10	15
1616	11:49:47	146.10	5
1615	11:49:47	146.10	11
1614	11:46:57	146.10	1
1613	11:46:43	146.00	1
1612	11:46:43	146.05	103
1611	11:46:43	146.05	18
1610	11:46:43	146.05	13
1609	11:46:43	146.05	33
1608	11:46:43	146.10	17
1607	11:46:43	146.10	47
1606	11:46:43	146.10	150
1605	11:46:43	146.10	20
1604	11:46:43	146.10	2
1603	11:46:43	146.10	43
1602	11:46:43	146.10	34
1601	11:46:43	146.10	16
1600	11:46:40	146.15	101
1599	11:46:40	146.15	40
1598	11:46:40	146.20	16
1597	11:46:40	146.20	43
1596	11:46:40	146.20	4
1595	11:46:34	146.25	5
1594	11:46:34	146.25	11
1593	11:45:45	146.25	1
1592	11:45:08	146.25	7
1591	11:45:08	146.25	5
1590	11:45:00	146.10	1
1589	11:43:49	146.30	10
1588	11:43:49	146.30	12
1587	11:43:49	146.30	47
1586	11:43:48	146.20	3
1585	11:43:48	146.20	21
1584	11:43:48	146.20	12
1583	11:43:48	146.35	64
1582	11:43:48	146.35	69
1581	11:43:48	146.35	130
1580	11:43:48	146.35	57
1579	11:43:48	146.30	97
1578	11:43:48	146.30	29
1577	11:43:48	146.30	42
1576	11:43:48	146.30	34
1575	11:43:48	146.25	49
1574	11:43:48	146.25	30
1573	11:43:48	146.25	61
1572	11:43:48	146.25	25
1571	11:43:48	146.20	8
1570	11:43:48	146.20	5
1569	11:43:41	146.15	9
1568	11:43:41	146.15	15
1567	11:43:39	146.20	8
1566	11:43:39	146.20	42
1565	11:43:38	146.15	100
1564	11:43:36	146.25	17
1563	11:43:36	146.20	2
1562	11:43:03	146.20	82
1561	11:43:03	146.20	7
1560	11:43:03	146.20	71
1559	11:43:03	146.20	45
1558	11:43:03	146.20	21
1557	11:43:03	146.20	41
1556	11:42:01	146.25	136
1555	11:42:01	146.25	86
1554	11:42:01	146.25	53
1553	11:42:01	146.25	18
1552	11:42:01	146.25	60
1551	11:42:01	146.25	160
1550	11:42:01	146.30	30
1549	11:42:01	146.30	30
1548	11:42:01	146.30	3
1547	11:42:01	146.30	100
1546	11:42:01	146.30	106
1545	11:42:01	146.30	1738
1544	11:42:01	146.30	1098
1543	11:42:01	146.25	11
1542	11:42:01	146.25	106
1541	11:42:01	146.25	30
1540	11:39:32	146.20	2
1539	11:39:32	146.20	84
1538	11:39:32	146.20	24
1537	11:37:58	146.20	9
1536	11:37:57	146.20	7
1535	11:36:46	146.20	40
1534	11:36:35	146.20	20
1533	11:36:04	146.20	40
1532	11:36:04	146.20	34
1531	11:36:04	146.20	320
1530	11:36:04	146.20	146
1529	11:36:04	146.20	15
1528	11:36:04	146.15	11
1527	11:36:04	146.20	84
1526	11:36:04	146.15	54
1525	11:36:04	146.15	12
1524	11:33:36	146.00	1
1523	11:33:36	146.15	1
1522	11:33:36	146.15	3
1521	11:33:36	146.05	1
1520	11:33:35	146.15	12
1519	11:33:35	146.15	43
1518	11:33:35	146.15	12
1517	11:33:35	146.15	30
1516	11:33:30	146.15	1
1515	11:33:30	146.15	18
1514	11:33:30	146.15	3
1513	11:33:30	146.10	12
1512	11:33:25	146.00	2
1511	11:33:18	146.00	2
1510	11:33:12	146.00	28
1509	11:33:12	146.00	1
1508	11:33:12	146.00	1
1507	11:33:09	146.00	1
1506	11:33:05	146.00	2
1505	11:32:59	146.00	40
1504	11:32:51	146.00	2
1503	11:32:49	146.10	55
1502	11:32:49	146.10	120
1501	11:32:49	146.10	7
1500	11:32:38	146.10	2
1499	11:32:25	146.10	2
1498	11:32:12	146.10	2
1497	11:32:07	146.20	1
1496	11:32:04	146.15	33
1495	11:32:04	146.15	97
1494	11:32:04	146.15	125
1493	11:32:04	146.10	1
1492	11:32:04	146.10	100
1491	11:31:58	146.00	2
1490	11:31:45	146.00	2
1489	11:31:23	146.00	10
1488	11:30:26	146.00	20
1487	11:28:53	146.00	10
1486	11:27:59	146.10	1
1485	11:27:59	146.05	9
1484	11:27:24	146.00	27
1483	11:27:24	146.00	43
1482	11:27:24	146.00	9
1481	11:26:40	146.00	4
1480	11:26:40	146.00	28
1479	11:26:40	146.00	9
1478	11:26:40	146.00	2
1477	11:26:15	145.95	111
1476	11:26:15	145.95	17
1475	11:24:41	146.00	10
1474	11:24:33	145.90	1
1473	11:24:33	145.90	6
1472	11:24:08	145.90	17
1471	11:24:08	145.90	45
1470	11:24:08	145.90	16
1469	11:24:08	145.90	122
1468	11:23:33	145.90	35
1467	11:23:33	145.90	73
1466	11:23:31	146.00	1
1465	11:23:31	146.00	2
1464	11:23:31	146.00	145
1463	11:23:31	146.00	12
1462	11:23:31	146.00	100
1461	11:23:31	146.00	221
1460	11:23:31	146.00	19
1459	11:22:50	146.00	81
1458	11:22:50	146.00	1
1457	11:22:45	146.10	1
1456	11:21:39	146.05	83
1455	11:21:39	146.05	113
1454	11:21:28	146.10	15
1453	11:21:28	146.10	15
1452	11:20:36	146.20	9
1451	11:20:23	146.10	70
1450	11:20:23	146.10	13
1449	11:20:23	146.10	2
1448	11:20:23	146.10	15
1447	11:20:12	146.20	1
1446	11:19:07	146.05	2
1445	11:18:48	146.10	43
1444	11:18:48	146.10	180
1443	11:18:48	146.10	127
1442	11:18:48	146.10	140
1441	11:18:48	146.10	121
1440	11:18:48	146.10	21
1439	11:18:48	146.10	47
1438	11:18:48	146.15	17
1437	11:18:48	146.15	96
1436	11:18:31	146.15	2
1435	11:18:31	146.20	68
1434	11:18:31	146.20	25
1433	11:16:50	146.30	2
1432	11:15:53	146.25	122
1431	11:15:53	146.25	30
1430	11:15:53	146.30	16
1429	11:15:53	146.30	43
1428	11:15:53	146.30	100
1427	11:15:53	146.30	3
1426	11:14:10	146.30	64
1425	11:14:10	146.20	75
1424	11:14:10	146.20	41
1423	11:14:10	146.20	7
1422	11:14:10	146.20	60
1421	11:14:10	146.15	25
1420	11:14:10	146.15	24
1419	11:14:10	146.15	97
1418	11:14:10	146.10	2138
1417	11:14:10	146.10	45
1416	11:14:10	146.10	237
1415	11:13:56	146.10	188
1414	11:13:43	146.00	1
1413	11:13:28	146.10	30
1412	11:13:28	146.10	3
1411	11:13:28	146.05	228
1410	11:13:15	146.00	80
1409	11:13:15	146.00	4
1408	11:13:15	146.00	17
1407	11:13:06	145.95	20
1406	11:13:06	145.95	44
1405	11:13:06	145.95	100
1404	11:13:06	145.95	22
1403	11:12:51	146.00	10
1402	11:12:51	146.00	1
1401	11:12:22	146.10	10
1400	11:11:55	146.05	82
1399	11:11:55	146.05	17
1398	11:11:48	146.05	20
1397	11:10:48	145.95	68
1396	11:10:48	146.00	204
1395	11:10:48	146.00	96
1394	11:10:48	146.00	1
1393	11:10:48	146.00	64
1392	11:10:48	146.00	18
1391	11:10:48	146.00	18
1390	11:10:48	146.00	93
1389	11:10:48	146.05	100
1388	11:10:48	146.05	120
1387	11:09:31	146.05	11
1386	11:09:31	146.05	18
1385	11:09:31	146.05	8
1384	11:09:31	146.05	3
1383	11:09:05	146.05	8
1382	11:08:22	146.05	10
1381	11:08:22	146.05	51
1380	11:08:22	146.05	3
1379	11:08:22	146.05	36
1378	11:07:44	146.15	85
1377	11:06:49	146.15	4
1376	11:06:49	146.15	102
1375	11:06:49	146.15	2
1374	11:06:49	146.15	29
1373	11:06:14	146.10	4
1372	11:05:59	146.10	2
1371	11:05:51	146.00	7
1370	11:05:51	146.00	93
1369	11:05:43	146.00	7
1368	11:05:43	146.00	28
1367	11:05:43	146.00	45
1366	11:05:12	146.00	35
1365	11:04:58	146.00	20
1364	11:04:47	146.05	13
1363	11:04:47	146.05	24
1362	11:04:45	146.05	21
1361	11:04:45	146.05	24
1360	11:03:57	146.05	1
1359	11:03:52	146.05	1
1358	11:03:48	146.05	1
1357	11:03:28	146.05	2
1356	11:03:24	145.95	10
1355	11:02:41	146.00	1
1354	11:02:30	146.00	37
1353	11:02:23	146.00	1
1352	11:02:16	146.00	12
1351	11:01:48	146.00	10
1350	11:01:48	146.00	2
1349	11:01:40	145.90	25
1348	11:01:40	145.90	15
1347	11:01:40	145.90	160
1346	11:01:40	146.00	60
1345	11:01:40	146.00	100
1344	11:01:40	146.00	240
1343	11:01:39	146.00	97
1342	11:01:39	146.00	23
1341	11:01:39	146.00	103
1340	11:01:39	145.95	23
1339	11:01:39	145.95	7
1338	11:01:39	145.95	96
1337	11:01:39	145.95	97
1336	11:01:18	145.90	69
1335	11:01:18	145.90	4
1334	11:00:40	145.80	67
1333	11:00:40	145.80	100
1332	11:00:40	145.80	23
1331	11:00:40	145.85	116
1330	11:00:40	145.85	10
1329	11:00:40	145.85	24
1328	10:59:49	145.85	1
1327	10:59:49	145.85	86
1326	10:59:29	145.85	15
1325	10:59:29	145.85	73
1324	10:59:29	145.85	25
1323	10:59:00	145.85	15
1322	10:59:00	145.85	25
1321	10:58:56	145.95	1
1320	10:58:48	145.80	1
1319	10:58:45	145.85	100
1318	10:58:45	145.85	1
1317	10:58:45	145.80	1
1316	10:58:43	145.85	15
1315	10:58:43	145.85	22
1314	10:58:41	145.85	1
1313	10:58:38	145.85	1
1312	10:58:35	145.85	1
1311	10:58:31	145.95	5
1310	10:58:10	145.85	18
1309	10:58:10	145.85	16
1308	10:58:10	145.85	26
1307	10:58:01	145.85	1
1306	10:57:58	145.85	1
1305	10:57:56	145.85	1
1304	10:57:53	145.85	1
1303	10:57:50	145.80	1
1302	10:57:40	145.80	1
1301	10:57:37	145.80	1
1300	10:57:34	145.80	1
1299	10:57:32	145.80	1
1298	10:57:29	145.80	1
1297	10:57:27	145.80	1
1296	10:57:23	145.85	1
1295	10:57:21	145.85	1
1294	10:57:18	145.85	1
1293	10:57:18	145.90	40
1292	10:57:18	145.90	50
1291	10:57:18	145.90	10
1290	10:57:16	145.90	1
1289	10:57:13	145.90	1
1288	10:57:10	145.90	1
1287	10:57:08	145.90	1
1286	10:57:05	145.90	1
1285	10:57:03	145.90	1
1284	10:56:56	145.95	48
1283	10:56:56	145.95	45
1282	10:56:54	146.00	13
1281	10:56:54	146.00	16
1280	10:56:54	146.00	130
1279	10:56:54	146.00	1
1278	10:56:54	146.00	5
1277	10:56:54	146.00	31
1276	10:56:54	146.00	1
1275	10:56:54	146.00	16
1274	10:56:54	146.00	11
1273	10:56:54	146.00	21
1272	10:56:54	146.05	16
1271	10:56:54	146.05	10
1270	10:56:54	146.05	1
1269	10:56:54	146.05	1
1268	10:56:54	146.05	1
1267	10:56:54	146.05	13
1266	10:56:54	146.05	1
1265	10:56:54	146.05	1
1264	10:56:54	146.05	1
1263	10:56:54	146.05	1
1262	10:56:54	146.05	13
1261	10:56:54	146.05	39
1260	10:56:39	146.05	10
1259	10:56:37	146.05	1
1258	10:56:34	146.05	1
1257	10:56:31	146.05	1
1256	10:56:28	146.05	1
1255	10:56:25	146.05	1
1254	10:56:22	146.05	1
1253	10:56:20	146.05	1
1252	10:56:17	146.00	1
1251	10:56:14	146.00	1
1250	10:56:12	146.00	5
1249	10:56:11	146.15	24
1248	10:56:11	146.15	3
1247	10:56:11	146.15	36
1246	10:56:10	146.00	1
1245	10:55:50	146.00	16
1244	10:55:25	146.00	1
1243	10:55:25	146.00	11
1242	10:55:25	146.00	17
1241	10:55:25	146.00	10
1240	10:55:25	146.00	3
1239	10:55:24	146.05	35
1238	10:55:24	146.05	1
1237	10:55:18	146.10	1
1236	10:55:18	146.10	20
1235	10:55:11	146.15	30
1234	10:54:34	146.25	42
1233	10:54:34	146.25	3
1232	10:53:42	146.10	29
1231	10:53:42	146.10	96
1230	10:53:42	146.10	66
1229	10:53:42	146.10	158
1228	10:53:42	146.10	44
1227	10:53:42	145.95	15
1226	10:53:37	146.10	1
1225	10:53:22	145.95	218
1224	10:53:22	145.95	19
1223	10:53:07	145.95	1
1222	10:53:07	145.95	49
1221	10:52:48	145.80	18
1220	10:52:48	145.80	100
1219	10:52:48	145.80	100
1218	10:52:48	145.80	1
1217	10:52:48	145.85	59
1216	10:52:41	145.85	71
1215	10:52:41	145.85	102
1214	10:52:41	145.85	100
1213	10:52:41	145.90	20
1212	10:52:41	145.90	59
1211	10:52:41	145.95	20
1210	10:52:41	145.95	20
1209	10:52:41	145.95	100
1208	10:52:41	146.00	180
1207	10:52:41	146.00	16
1206	10:52:41	146.00	50
1205	10:52:41	146.00	15
1204	10:52:41	146.00	23
1203	10:52:41	146.00	3
1202	10:52:41	146.00	100
1201	10:52:41	146.00	100
1200	10:52:41	146.00	10
1199	10:52:41	146.00	48
1198	10:52:41	146.00	11
1197	10:52:41	146.00	100
1196	10:52:41	146.00	250
1195	10:52:41	146.00	100
1194	10:52:41	146.00	162
1193	10:52:41	146.00	12
1192	10:52:41	146.00	20
1191	10:52:41	146.00	15
1190	10:52:41	146.00	10
1189	10:52:41	146.00	129
1188	10:52:41	146.00	7
1187	10:52:41	146.00	150
1186	10:52:41	146.00	500
1185	10:52:41	146.00	300
1184	10:52:41	146.00	65
1183	10:52:41	146.00	28
1182	10:52:41	146.00	10
1181	10:52:41	146.00	1
1180	10:52:41	146.00	15
1179	10:52:41	146.05	30
1178	10:52:41	146.05	508
1177	10:52:41	146.05	50
1176	10:52:41	146.05	3
1175	10:52:41	146.10	239
1174	10:52:41	146.10	1
1173	10:52:10	146.15	100
1172	10:52:10	146.15	3
1171	10:51:43	146.20	58
1170	10:51:43	146.20	45
1169	10:51:43	146.20	61
1168	10:51:43	146.20	3
1167	10:51:16	146.20	100
1166	10:51:16	146.20	61
1165	10:51:16	146.20	184
1164	10:51:15	146.20	15
1163	10:51:09	146.30	21
1162	10:51:05	146.25	15
1161	10:51:05	146.25	21
1160	10:51:05	146.25	5
1159	10:51:05	146.25	295
1158	10:50:47	146.40	1
1157	10:50:14	146.35	11
1156	10:50:06	146.35	32
1155	10:50:06	146.35	20
1154	10:50:06	146.40	11
1153	10:50:06	146.40	57
1152	10:50:05	146.40	43
1151	10:50:05	146.40	45
1150	10:50:05	146.45	58
1149	10:50:05	146.45	18
1148	10:50:05	146.45	18
1147	10:50:05	146.45	61
1146	10:50:05	146.45	45
1145	10:50:00	146.50	125
1144	10:49:59	146.45	104
1143	10:49:59	146.45	61
1142	10:49:59	146.45	100
1141	10:49:59	146.45	121
1140	10:49:59	146.45	100
1139	10:49:55	146.40	18
1138	10:49:55	146.40	18
1137	10:49:55	146.40	18
1136	10:49:55	146.40	35
1135	10:49:55	146.50	41
1134	10:49:55	146.50	97
1133	10:49:55	146.50	69
1132	10:49:55	146.50	50
1131	10:49:55	146.50	34
1130	10:49:55	146.50	1
1129	10:49:55	146.50	200
1128	10:49:55	146.50	90
1127	10:49:55	146.50	3
1126	10:49:55	146.50	6
1125	10:49:48	146.50	1
1124	10:49:46	146.55	115
1123	10:49:46	146.55	13
1122	10:49:46	146.55	16
1121	10:49:46	146.60	65
1120	10:49:46	146.60	85
1119	10:49:46	146.60	85
1118	10:49:46	146.65	86
1117	10:49:46	146.65	100
1116	10:47:54	146.70	57
1115	10:47:54	146.70	113
1114	10:47:54	146.70	9
1113	10:47:54	146.70	23
1112	10:47:28	146.70	20
1111	10:46:18	146.70	50
1110	10:46:06	146.75	79
1109	10:45:45	146.70	203
1108	10:45:38	146.70	16
1107	10:45:35	146.70	16
1106	10:45:35	146.70	97
1105	10:45:12	146.75	101
1104	10:45:12	146.75	171
1103	10:45:11	146.80	20
1102	10:45:11	146.80	129
1101	10:45:11	146.80	56
1100	10:45:11	146.80	53
1099	10:45:11	146.80	8
1098	10:44:36	146.85	8
1097	10:44:36	146.85	1
1096	10:44:36	146.85	15
1095	10:44:36	146.85	63
1094	10:44:36	146.85	61
1093	10:44:36	146.85	3
1092	10:44:36	146.85	24
1091	10:43:27	146.95	26
1090	10:43:27	146.95	31
1089	10:43:27	146.95	3
1088	10:43:27	146.95	27
1087	10:43:27	146.95	6
1086	10:43:27	146.90	24
1085	10:43:27	146.90	33
1084	10:43:00	146.85	32
1083	10:43:00	146.85	1
1082	10:43:00	146.85	32
1081	10:42:02	146.80	30
1080	10:42:02	146.80	6
1079	10:42:02	146.80	10
1078	10:42:02	146.80	1
1077	10:40:24	146.75	56
1076	10:40:24	146.75	39
1075	10:40:24	146.75	79
1074	10:40:08	146.75	1
1073	10:39:41	146.80	1
1072	10:39:41	146.80	38
1071	10:39:01	146.75	151
1070	10:39:01	146.75	10
1069	10:39:01	146.75	80
1068	10:38:15	146.70	107
1067	10:38:15	146.70	100
1066	10:37:09	146.70	16
1065	10:37:00	146.70	29
1064	10:37:00	146.70	3
1063	10:36:46	146.70	46
1062	10:36:46	146.70	108
1061	10:36:46	146.70	17
1060	10:35:03	146.80	120
1059	10:35:03	146.80	96
1058	10:35:03	146.80	34
1057	10:34:48	146.75	8
1056	10:34:48	146.75	7
1055	10:34:48	146.75	93
1054	10:34:47	146.75	56
1053	10:34:47	146.75	41
1052	10:34:47	146.75	3
1051	10:34:25	146.75	100
1050	10:34:25	146.75	52
1049	10:34:21	146.75	3
1048	10:34:21	146.75	11
1047	10:34:21	146.75	24
1046	10:34:21	146.75	25
1045	10:33:51	146.80	1
1044	10:33:50	146.75	100
1043	10:33:20	146.75	150
1042	10:33:15	146.80	79
1041	10:33:15	146.80	45
1040	10:33:15	146.80	61
1039	10:33:15	146.80	15
1038	10:32:39	146.80	85
1037	10:31:17	146.75	7
1036	10:31:17	146.75	17
1035	10:31:17	146.75	13
1034	10:30:50	146.75	12
1033	10:30:23	146.85	124
1032	10:30:23	146.85	3
1031	10:30:23	146.85	19
1030	10:30:09	146.95	47
1029	10:30:09	146.95	57
1028	10:29:53	146.90	12
1027	10:29:53	146.90	745
1026	10:29:51	146.95	30
1025	10:29:51	146.95	146
1024	10:29:51	146.95	66
1023	10:29:49	146.95	3
1022	10:29:49	146.95	35
1021	10:29:49	147.00	47
1020	10:29:49	147.00	21
1019	10:29:49	147.00	12
1018	10:29:49	147.00	125
1017	10:29:49	147.00	81
1016	10:29:49	147.00	219
1015	10:29:49	147.00	16
1014	10:29:46	147.10	31
1013	10:29:46	147.10	63
1012	10:29:19	147.05	16
1011	10:29:12	147.05	9
1010	10:29:12	147.05	8
1009	10:28:59	147.15	75
1008	10:28:59	147.15	38
1007	10:28:59	147.15	4
1006	10:28:59	147.05	9
1005	10:28:59	147.05	13
1004	10:28:59	147.05	64
1003	10:28:59	147.05	17
1002	10:28:59	147.05	97
1001	10:28:01	147.05	3
1000	10:28:01	147.05	17
999	10:27:39	147.00	84
998	10:27:39	147.05	19
997	10:27:39	147.05	36
996	10:27:39	147.05	61
995	10:26:44	147.15	30
994	10:26:08	147.15	10
993	10:26:06	147.15	1
992	10:25:55	147.05	19
991	10:25:52	147.05	20
990	10:25:52	147.05	16
989	10:25:24	147.00	30
988	10:25:09	147.10	84
987	10:25:09	147.10	20
986	10:24:42	147.05	103
985	10:24:42	147.05	15
984	10:24:42	147.05	1
983	10:24:42	147.05	2
982	10:24:42	147.05	16
981	10:24:42	147.05	53
980	10:24:42	147.05	38
979	10:24:38	147.10	100
978	10:24:38	147.10	66
977	10:24:35	147.15	1
976	10:24:09	147.15	1
975	10:23:41	147.15	42
974	10:23:41	147.15	19
973	10:23:13	147.15	2
972	10:23:12	147.10	41
971	10:23:12	147.10	40
970	10:23:12	147.10	75
969	10:22:45	147.10	142
968	10:22:45	147.10	82
967	10:22:45	147.10	3
966	10:22:45	147.10	51
965	10:22:45	147.10	2
964	10:21:44	147.10	3
963	10:21:30	147.00	10
962	10:20:58	147.10	8
961	10:20:58	147.10	21
960	10:20:58	147.10	2
959	10:20:58	147.10	62
958	10:19:16	147.10	35
957	10:18:47	147.00	2
956	10:18:47	147.05	54
955	10:18:47	147.05	3
954	10:18:47	147.05	36
953	10:18:47	147.05	29
952	10:18:47	147.10	11
951	10:18:47	147.10	3
950	10:18:47	147.10	21
949	10:18:23	147.20	9
948	10:18:19	147.20	11
947	10:18:00	147.20	65
946	10:18:00	147.20	73
945	10:18:00	147.20	171
944	10:17:11	147.20	1
943	10:17:11	147.20	67
942	10:17:11	147.20	14
941	10:17:11	147.20	100
940	10:16:30	147.30	2
939	10:16:13	147.25	3
938	10:16:13	147.25	37
937	10:16:13	147.20	10
936	10:16:09	147.15	21
935	10:16:09	147.15	2
934	10:16:09	147.10	30
933	10:16:09	147.10	100
932	10:16:09	147.05	25
931	10:16:09	147.05	101
930	10:16:09	147.00	155
929	10:16:09	147.00	22
928	10:16:09	147.00	13
927	10:16:01	147.00	17
926	10:16:01	147.00	43
925	10:16:01	146.95	24
924	10:15:45	146.90	14
923	10:15:45	146.90	7
922	10:15:19	146.90	1
921	10:15:18	146.90	55
920	10:15:18	146.90	19
919	10:15:18	146.90	60
918	10:15:18	146.90	16
917	10:15:03	146.75	61
916	10:15:03	146.75	3
915	10:14:03	146.85	15
914	10:14:03	146.85	7
913	10:14:03	146.90	73
912	10:14:03	146.95	100
911	10:14:03	146.95	103
910	10:13:53	147.00	21
909	10:13:19	147.00	14
908	10:13:19	147.00	199
907	10:13:19	147.00	20
906	10:12:54	147.00	20
905	10:12:07	146.95	14
904	10:11:40	147.00	105
903	10:11:40	147.00	95
902	10:11:40	147.00	47
901	10:11:40	147.00	25
900	10:11:40	147.00	32
899	10:11:40	147.00	125
898	10:11:40	147.00	12
897	10:11:11	147.00	7
896	10:10:55	146.95	70
895	10:10:30	147.00	213
894	10:10:30	147.00	217
893	10:10:30	147.00	166
892	10:10:22	146.95	100
891	10:10:18	147.00	7
890	10:10:12	147.00	200
889	10:10:12	146.95	37
888	10:10:12	146.95	200
887	10:10:08	147.00	62
886	10:10:08	147.00	33
885	10:10:08	147.00	164
884	10:10:08	147.00	353
883	10:10:08	147.00	12
882	10:10:08	147.00	50
881	10:10:08	147.00	102
880	10:10:08	147.00	189
879	10:10:05	146.85	7
878	10:10:02	147.00	56
877	10:09:52	146.95	28
876	10:09:52	146.90	105
875	10:08:45	146.85	92
874	10:08:36	146.85	8
873	10:08:33	146.95	24
872	10:08:33	146.95	28
871	10:08:33	146.90	48
870	10:08:32	146.90	100
869	10:08:28	146.90	2
868	10:08:20	146.90	100
867	10:08:09	146.85	48
866	10:08:09	146.80	35
865	10:08:09	146.75	17
864	10:07:42	146.75	100
863	10:07:42	146.75	83
862	10:07:42	146.70	177
861	10:07:42	146.70	103
860	10:07:41	146.65	3
859	10:07:41	146.60	34
858	10:07:41	146.60	200
857	10:07:34	146.60	50
856	10:07:28	146.55	2
855	10:07:28	146.55	18
854	10:07:28	146.55	129
853	10:07:28	146.55	29
852	10:07:28	146.55	42
851	10:07:28	146.50	14
850	10:07:28	146.50	60
849	10:07:28	146.50	70
848	10:07:28	146.50	30
847	10:07:23	146.45	98
846	10:07:23	146.45	100
845	10:07:04	146.45	26
844	10:07:00	146.35	9
843	10:07:00	146.45	100
842	10:07:00	146.45	61
841	10:07:00	146.45	39
840	10:07:00	146.35	5
839	10:07:00	146.35	13
838	10:07:00	146.45	97
837	10:07:00	146.45	3
836	10:07:00	146.40	18
835	10:07:00	146.40	100
834	10:07:00	146.40	44
833	10:07:00	146.45	7
832	10:07:00	146.45	19
831	10:06:53	146.40	34
830	10:06:53	146.40	32
829	10:06:53	146.40	30
828	10:06:32	146.40	129
827	10:06:32	146.40	14
826	10:06:32	146.40	22
825	10:06:32	146.40	144
824	10:06:32	146.40	73
823	10:06:32	146.40	100
822	10:06:32	146.40	19
821	10:05:33	146.40	31
820	10:05:03	146.25	35
819	10:05:03	146.25	50
818	10:05:03	146.25	50
817	10:05:03	146.25	50
816	10:05:03	146.25	15
815	10:04:41	146.35	14
814	10:04:41	146.35	1
813	10:04:41	146.35	3
812	10:04:32	146.35	2
811	10:04:32	146.35	2
810	10:03:15	146.45	44
809	10:03:15	146.45	10
808	10:02:56	146.45	16
807	10:02:56	146.45	30
806	10:02:30	146.40	61
805	10:02:30	146.40	7
804	10:02:30	146.40	41
803	10:02:03	146.35	7
802	10:01:59	146.35	15
801	10:01:59	146.35	15
800	10:01:25	146.30	8
799	10:01:25	146.30	16
798	10:01:25	146.30	61
797	10:01:25	146.30	65
796	10:01:20	146.30	90
795	10:01:20	146.30	42
794	10:01:20	146.30	17
793	10:01:20	146.30	40
792	10:01:20	146.30	20
791	10:01:20	146.35	99
790	10:01:20	146.35	80
789	10:01:20	146.35	17
788	10:01:20	146.35	42
787	10:01:20	146.40	16
786	10:01:20	146.40	10
785	10:01:20	146.40	22
784	10:01:20	146.40	5
783	10:01:18	146.40	10
782	10:01:18	146.40	17
781	10:01:18	146.40	3
780	10:00:55	146.45	9
779	10:00:55	146.45	61
778	10:00:55	146.45	235
777	10:00:55	146.45	3
776	10:00:55	146.45	42
775	10:00:52	146.30	5
774	10:00:52	146.35	60
773	10:00:52	146.35	21
772	10:00:52	146.35	96
771	10:00:52	146.40	106
770	10:00:52	146.40	12
769	10:00:27	146.50	75
768	09:59:45	146.50	1
767	09:59:35	146.40	10
766	09:59:31	146.50	66
765	09:59:31	146.50	2
764	09:59:22	146.55	32
763	09:59:22	146.55	142
762	09:59:14	146.50	34
761	09:59:14	146.50	230
760	09:59:14	146.50	20
759	09:59:00	146.45	5
758	09:59:00	146.45	45
757	09:58:57	146.45	4
756	09:58:57	146.45	31
755	09:58:27	146.45	7
754	09:58:27	146.45	50
753	09:57:03	146.50	167
752	09:57:03	146.50	30
751	09:56:27	146.50	20
750	09:56:25	146.50	7
749	09:56:25	146.50	3
748	09:56:00	146.50	78
747	09:56:00	146.50	7
746	09:56:00	146.55	58
745	09:56:00	146.55	122
744	09:55:58	146.55	2
743	09:55:52	146.60	8
742	09:55:52	146.60	92
741	09:55:52	146.60	20
740	09:55:43	146.65	19
739	09:55:00	146.60	22
738	09:55:00	146.60	22
737	09:54:54	146.60	14
736	09:54:51	146.55	146
735	09:54:50	146.50	22
734	09:54:50	146.45	243
733	09:54:45	146.25	35
732	09:54:45	146.25	50
731	09:54:45	146.25	180
730	09:54:45	146.25	3
729	09:54:45	146.30	51
728	09:54:45	146.30	82
727	09:54:45	146.30	1
726	09:54:45	146.35	180
725	09:54:45	146.35	22
724	09:54:45	146.35	51
723	09:54:45	146.35	100
722	09:54:45	146.40	25
721	09:54:45	146.40	3
720	09:54:45	146.40	20
719	09:54:45	146.40	19
718	09:54:45	146.45	3
717	09:54:45	146.45	40
716	09:54:43	146.60	100
715	09:54:25	146.60	14
714	09:53:54	146.60	50
713	09:53:52	146.50	12
712	09:53:52	146.50	21
711	09:53:52	146.50	3
710	09:53:52	146.50	97
709	09:53:52	146.50	3
708	09:53:44	146.65	100
707	09:53:20	146.65	50
706	09:52:56	146.60	21
705	09:52:56	146.60	25
704	09:52:56	146.60	54
703	09:52:56	146.50	30
702	09:52:56	146.45	236
701	09:52:56	146.45	32
700	09:52:56	146.45	2
699	09:52:46	146.40	3
698	09:52:46	146.40	20
697	09:52:46	146.45	57
696	09:52:46	146.45	1
695	09:52:46	146.50	24
694	09:52:46	146.50	3
693	09:52:46	146.50	92
692	09:52:42	146.65	20
691	09:52:42	146.65	61
690	09:52:42	146.65	180
689	09:52:42	146.65	39
688	09:52:41	146.65	18
687	09:52:41	146.65	32
686	09:52:36	146.55	1
685	09:52:36	146.60	20
684	09:52:36	146.60	19
683	09:52:28	146.75	5
682	09:52:27	146.65	102
681	09:52:18	146.70	42
680	09:52:18	146.70	87
679	09:52:18	146.70	9
678	09:52:18	146.70	21
677	09:52:18	146.75	146
676	09:52:18	146.75	19
675	09:52:18	146.80	129
674	09:52:18	146.80	259
673	09:52:05	146.85	22
672	09:52:04	146.95	20
671	09:51:50	146.90	109
670	09:51:50	147.00	31
669	09:51:45	146.95	45
668	09:51:45	146.95	55
667	09:51:45	146.95	3
666	09:51:45	146.95	54
665	09:51:38	147.00	200
664	09:51:38	147.00	275
663	09:51:38	147.00	319
662	09:51:38	147.00	43
661	09:51:38	147.00	12
660	09:51:38	147.00	3
659	09:51:38	147.00	50
658	09:51:38	147.00	347
657	09:51:25	146.95	39
656	09:51:02	146.90	152
655	09:51:02	146.90	135
654	09:51:02	146.90	6
653	09:50:37	146.90	100
652	09:49:59	146.85	21
651	09:49:55	146.90	100
650	09:49:49	146.90	40
649	09:49:49	146.90	50
648	09:49:49	146.90	100
647	09:49:49	146.90	50
646	09:48:00	146.90	43
645	09:48:00	146.90	109
644	09:48:00	146.90	32
643	09:48:00	146.90	51
642	09:48:00	146.90	40
641	09:46:36	146.85	91
640	09:46:21	146.90	109
639	09:46:21	146.90	191
638	09:46:20	146.85	104
637	09:46:20	146.85	51
636	09:46:20	146.85	49
635	09:46:20	146.80	41
634	09:46:20	146.70	213
633	09:46:20	146.70	95
632	09:45:36	146.75	38
631	09:45:36	146.75	62
630	09:45:26	146.75	40
629	09:45:19	146.65	48
628	09:45:19	146.65	54
627	09:43:38	146.80	125
626	09:43:38	146.80	44
625	09:43:38	146.75	31
624	09:43:04	146.70	20
623	09:43:04	146.70	10
622	09:42:41	146.85	70
621	09:42:29	146.80	100
620	09:42:16	146.80	7
619	09:42:16	146.80	93
618	09:42:16	146.80	246
617	09:42:16	146.80	100
616	09:42:16	146.80	61
615	09:41:50	146.85	158
614	09:41:49	146.85	1
613	09:41:45	146.85	2
612	09:41:35	146.90	178
611	09:41:35	146.80	223
610	09:41:35	146.80	151
609	09:41:35	146.80	42
608	09:41:35	146.75	163
607	09:41:35	146.75	130
606	09:41:35	146.75	47
605	09:41:35	146.70	22
604	09:41:22	146.70	1
603	09:41:21	146.70	100
602	09:41:20	146.70	28
601	09:41:20	146.70	34
600	09:41:20	146.70	38
599	09:41:20	146.70	40
598	09:41:20	146.65	60
597	09:41:20	146.55	147
596	09:41:20	146.55	100
595	09:41:20	146.50	1094
594	09:41:20	146.50	250
593	09:41:20	146.50	401
592	09:41:20	146.50	15
591	09:41:20	146.55	60
590	09:41:20	146.55	61
589	09:41:20	146.55	100
588	09:41:20	146.55	19
587	09:41:16	146.70	140
586	09:41:16	146.70	60
585	09:41:04	146.55	2
584	09:41:04	146.55	17
583	09:41:04	146.55	13
582	09:41:04	146.55	20
581	09:41:01	146.60	21
580	09:40:51	146.60	147
579	09:40:51	146.60	37
578	09:40:29	146.75	11
577	09:40:11	146.65	97
576	09:40:11	146.65	37
575	09:40:11	146.65	56
574	09:40:11	146.65	23
573	09:40:11	146.70	22
572	09:40:11	146.70	15
571	09:39:55	146.75	21
570	09:39:52	146.80	100
569	09:39:27	146.90	31
568	09:38:46	146.90	100
567	09:38:46	146.80	100
566	09:38:07	146.80	27
565	09:38:07	146.70	35
564	09:38:07	146.70	96
563	09:38:07	146.70	25
562	09:38:07	146.70	54
561	09:38:07	146.75	108
560	09:38:07	146.75	180
559	09:38:07	146.75	100
558	09:38:07	146.75	54
557	09:38:07	146.80	12
556	09:38:07	146.80	15
555	09:38:07	146.80	103
554	09:38:07	146.80	41
553	09:38:07	146.80	20
552	09:38:07	146.80	127
551	09:37:25	146.80	70
550	09:36:34	146.85	6
549	09:36:34	146.85	22
548	09:36:34	146.85	100
547	09:36:07	146.90	100
546	09:35:34	146.85	10
545	09:35:34	146.85	22
544	09:35:34	146.85	65
543	09:35:34	146.80	35
542	09:35:34	146.80	4
541	09:35:34	146.85	10
540	09:35:34	146.85	146
539	09:35:34	146.85	141
538	09:35:34	146.90	76
537	09:35:34	146.90	66
536	09:35:34	146.90	97
535	09:35:34	146.90	100
534	09:35:34	146.90	26
533	09:35:34	147.00	36
532	09:35:34	147.00	418
531	09:35:34	147.00	100
530	09:35:34	147.00	662
529	09:35:34	147.00	208
528	09:35:34	147.00	122
527	09:35:34	146.95	26
526	09:35:34	146.95	134
525	09:35:34	146.95	10
524	09:35:06	147.00	114
523	09:34:34	147.00	2
522	09:33:56	146.95	126
521	09:33:56	146.95	100
520	09:33:10	146.95	20
519	09:32:45	146.90	1
518	09:32:34	146.85	61
517	09:32:34	146.85	60
516	09:32:11	146.80	49
515	09:32:11	146.85	122
514	09:32:11	146.85	100
513	09:32:11	146.85	20
512	09:32:11	146.85	9
511	09:31:54	146.90	235
510	09:31:41	146.95	36
509	09:31:41	146.95	48
508	09:31:37	146.90	89
507	09:31:37	146.90	20
506	09:31:37	146.90	2
505	09:31:12	146.90	1
504	09:30:24	146.85	100
503	09:30:24	146.90	7
502	09:30:24	146.85	68
501	09:30:24	146.85	15
500	09:30:24	146.85	114
499	09:30:24	146.85	40
498	09:29:39	146.75	100
497	09:29:39	146.75	123
496	09:29:29	146.70	10
495	09:29:23	146.75	4
494	09:29:06	146.75	17
493	09:29:06	146.75	83
492	09:29:06	146.65	47
491	09:29:06	146.60	24
490	09:29:06	146.60	20
489	09:29:06	146.60	10
488	09:29:06	146.65	22
487	09:29:06	146.65	25
486	09:29:06	146.65	1
485	09:28:34	146.70	11
484	09:28:15	146.85	15
483	09:28:13	146.90	100
482	09:28:13	146.90	9
481	09:28:13	146.95	66
480	09:28:13	146.95	44
479	09:28:13	147.00	50
478	09:28:13	147.00	5
477	09:28:13	147.00	29
476	09:28:13	147.00	195
475	09:28:13	147.00	229
474	09:28:13	147.00	51
473	09:26:53	146.90	1
472	09:26:42	146.85	55
471	09:26:25	146.85	157
470	09:26:14	146.85	1
469	09:26:14	146.85	5
468	09:26:09	146.70	10
467	09:26:07	146.85	5
466	09:25:53	146.75	100
465	09:25:42	146.70	2
464	09:25:41	146.75	25
463	09:25:41	146.75	5
462	09:25:41	146.80	280
461	09:25:11	146.80	34
460	09:25:03	146.80	53
459	09:25:03	146.80	22
458	09:25:03	146.80	25
457	09:24:59	146.85	100
456	09:24:58	146.90	74
455	09:24:33	146.90	100
454	09:24:33	146.85	70
453	09:24:33	146.85	61
452	09:24:33	146.85	33
451	09:24:33	146.85	101
450	09:24:33	146.85	100
449	09:24:33	146.85	1
448	09:24:31	146.90	100
447	09:24:31	146.90	20
446	09:24:31	147.00	2
445	09:24:31	147.00	188
444	09:24:31	147.00	312
443	09:24:31	147.00	500
442	09:24:31	147.00	100
441	09:24:31	147.00	10
440	09:24:31	147.00	60
439	09:24:31	147.00	18
438	09:24:31	147.00	19
437	09:24:31	147.00	4
436	09:24:31	147.00	20
435	09:24:31	147.00	29
434	09:24:31	147.00	109
433	09:24:31	147.00	8
432	09:24:31	147.00	6
431	09:24:31	147.00	5
430	09:24:29	147.05	54
429	09:24:29	147.05	100
428	09:24:29	147.05	1
427	09:24:29	147.20	21
426	09:24:27	147.10	100
425	09:24:26	147.15	100
424	09:24:26	147.15	25
423	09:23:44	147.25	2
422	09:23:05	147.25	22
421	09:23:01	147.20	33
420	09:22:58	147.25	1
419	09:22:58	147.25	33
418	09:22:57	147.15	60
417	09:22:52	147.20	26
416	09:22:36	147.20	12
415	09:22:36	147.20	100
414	09:22:36	147.20	3
413	09:21:57	147.25	5
412	09:21:57	147.25	18
411	09:21:39	147.25	1
410	09:21:29	147.25	1
409	09:21:28	147.20	54
408	09:21:28	147.20	36
407	09:21:28	147.20	120
406	09:21:25	147.35	1
405	09:21:21	147.25	7
404	09:21:21	147.25	26
403	09:21:21	147.40	91
402	09:21:21	147.40	42
401	09:21:21	147.35	7
400	09:21:21	147.35	10
399	09:21:21	147.35	50
398	09:21:15	147.35	29
397	09:20:55	147.35	21
396	09:20:55	147.35	10
395	09:20:24	147.25	211
394	09:20:19	147.35	8
393	09:20:19	147.35	25
392	09:20:12	147.20	54
391	09:20:12	147.20	46
390	09:19:57	147.20	233
389	09:19:57	147.20	116
388	09:19:41	147.10	15
387	09:19:30	147.05	8
386	09:19:13	147.10	1
385	09:19:07	147.20	35
384	09:18:59	147.15	1
383	09:18:57	147.15	73
382	09:18:57	147.15	26
381	09:18:57	147.15	200
380	09:18:57	147.20	1
379	09:18:57	147.20	208
378	09:18:57	147.20	92
377	09:18:57	147.20	10
376	09:18:56	147.25	61
375	09:18:56	147.25	42
374	09:18:34	147.45	1
373	09:18:34	147.45	1
372	09:18:34	147.40	74
371	09:18:34	147.40	26
370	09:18:34	147.25	92
369	09:18:34	147.25	8
368	09:18:33	147.30	1
367	09:18:32	147.35	200
366	09:18:32	147.45	10
365	09:18:30	147.40	54
364	09:18:30	147.40	83
363	09:18:30	147.40	26
362	09:18:29	147.45	10
361	09:18:29	147.50	43
360	09:18:29	147.50	300
359	09:18:29	147.50	100
358	09:18:11	147.70	1
357	09:18:11	147.70	128
356	09:18:11	147.70	100
355	09:18:11	147.70	68
354	09:18:10	147.80	134
353	09:18:10	147.80	34
352	09:18:10	147.75	68
351	09:18:10	147.75	156
350	09:18:10	147.70	50
349	09:18:10	147.70	40
348	09:18:10	147.65	18
347	09:18:10	147.65	50
346	09:18:10	147.65	100
345	09:17:07	147.65	1
344	09:16:31	147.55	25
343	09:16:31	147.55	268
342	09:16:31	147.55	232
341	09:16:24	147.50	150
340	09:16:22	147.50	275
339	09:16:22	147.50	74
338	09:16:15	147.65	100
337	09:16:15	147.65	96
336	09:16:01	147.70	63
335	09:16:00	147.70	144
334	09:16:00	147.70	105
333	09:15:53	147.80	47
332	09:15:53	147.80	22
331	09:15:53	147.95	34
330	09:15:53	147.95	100
329	09:15:48	148.05	88
328	09:15:48	148.05	52
327	09:15:48	148.00	49
326	09:15:48	147.95	211
325	09:15:48	147.85	100
324	09:15:48	147.90	68
323	09:15:48	147.80	46
322	09:15:48	147.80	55
321	09:15:48	147.85	68
320	09:15:48	147.85	33
319	09:15:48	147.85	52
318	09:15:48	147.90	40
317	09:15:48	147.90	66
316	09:15:48	147.85	28
315	09:15:48	147.85	42
314	09:15:48	147.85	80
313	09:15:48	147.85	55
312	09:15:48	147.90	55
311	09:15:48	147.90	39
310	09:15:48	148.05	100
309	09:15:48	148.10	50
308	09:15:48	148.10	50
307	09:15:48	148.05	100
306	09:15:48	147.90	34
305	09:15:48	148.00	1687
304	09:15:48	148.00	448
303	09:15:48	148.00	60
302	09:15:48	148.00	5187
301	09:15:48	148.00	14
300	09:15:48	148.00	7
299	09:15:48	148.00	463
298	09:15:48	148.05	180
297	09:15:48	148.00	60
296	09:15:48	148.00	31
295	09:15:48	147.95	150
294	09:15:48	147.95	121
293	09:15:48	147.90	100
292	09:15:48	147.90	47
291	09:15:48	147.90	12
290	09:15:48	147.85	180
289	09:15:48	147.85	68
288	09:15:48	147.85	40
287	09:15:48	147.80	206
286	09:15:48	147.80	119
285	09:15:25	147.75	61
284	09:15:25	147.75	39
283	09:14:22	147.75	32
282	09:14:22	147.75	68
281	09:14:22	147.80	117
280	09:14:22	147.80	167
279	09:14:22	147.80	68
278	09:14:22	147.80	378
277	09:14:22	147.75	148
276	09:14:22	147.75	180
275	09:14:22	147.70	59
274	09:14:04	147.70	15
273	09:14:04	147.70	131
272	09:14:04	147.70	149
271	09:14:04	147.60	20
270	09:14:03	147.50	1
269	09:13:56	147.60	29
268	09:13:56	147.60	100
267	09:13:55	147.60	100
266	09:13:55	147.60	1
265	09:13:55	147.60	33
264	09:13:55	147.60	110
263	09:13:53	147.60	40
262	09:13:53	147.60	2
261	09:13:53	147.60	10
260	09:13:53	147.60	16
259	09:13:47	147.75	51
258	09:13:47	147.75	49
257	09:13:47	147.75	40
256	09:13:47	147.70	22
255	09:13:46	147.65	94
254	09:13:46	147.65	14
253	09:13:46	147.65	86
252	09:13:46	147.65	36
251	09:13:31	147.80	2
250	09:13:31	147.75	27
249	09:13:31	147.70	70
248	09:13:31	147.70	78
247	09:13:29	147.70	22
246	09:13:26	147.80	117
245	09:13:26	147.80	30
244	09:13:26	147.80	100
243	09:13:25	147.80	50
242	09:13:19	147.80	100
241	09:13:19	147.80	34
240	09:13:01	147.80	63
239	09:13:01	147.80	20
238	09:13:01	147.80	109
237	09:13:01	147.80	8
236	09:13:01	147.80	8
235	09:13:01	147.80	143
234	09:13:01	147.80	117
233	09:13:01	147.80	54
232	09:13:01	147.75	184
231	09:12:43	147.80	54
230	09:12:42	147.80	9
229	09:12:42	147.80	191
228	09:12:27	147.60	4
227	09:12:13	147.80	7
226	09:11:42	147.80	34
225	09:11:42	147.80	117
224	09:11:02	147.80	44
223	09:10:32	147.75	59
222	09:10:32	147.75	61
221	09:10:32	147.75	80
220	09:10:09	147.60	10
219	09:09:53	147.75	1
218	09:09:53	147.75	6
217	09:09:46	147.75	13
216	09:09:20	147.50	9
215	09:09:20	147.50	51
214	09:08:56	147.80	73
213	09:08:56	147.50	49
212	09:08:56	147.60	10
211	09:08:56	147.65	3
210	09:08:56	147.65	77
209	09:08:33	147.70	100
208	09:08:22	147.80	73
207	09:08:18	147.80	5
206	09:08:12	147.80	1
205	09:08:12	147.80	6
204	09:07:59	147.65	61
203	09:07:57	147.80	32
202	09:07:57	147.70	100
201	09:07:57	147.70	54
200	09:07:57	147.70	100
199	09:07:55	147.70	10
198	09:07:09	147.80	68
197	09:07:09	147.80	10
196	09:06:48	147.75	35
195	09:06:45	147.75	74
194	09:06:27	147.75	100
193	09:06:26	147.75	11
192	09:06:26	147.75	55
191	09:06:26	147.75	45
190	09:06:26	147.75	55
189	09:06:22	147.55	15
188	09:05:46	147.75	1
187	09:05:41	147.75	14
186	09:05:35	147.55	10
185	09:05:20	147.80	39
184	09:05:20	147.75	61
183	09:05:20	147.55	163
182	09:05:20	147.50	61
181	09:05:20	147.50	100
180	09:05:08	147.30	45
179	09:05:08	147.30	34
178	09:05:08	147.45	34
177	09:05:08	147.50	75
176	09:04:28	147.70	89
175	09:04:28	147.65	61
174	09:04:26	147.65	20
173	09:04:23	147.60	49
172	09:04:23	147.60	1
171	09:04:17	147.60	29
170	09:04:17	147.60	100
169	09:04:17	147.45	34
168	09:04:17	147.80	29
167	09:04:17	147.50	14
166	09:04:17	147.50	7
165	09:04:17	147.50	117
164	09:04:17	147.50	230
163	09:04:17	147.50	94
162	09:04:17	147.50	200
161	09:04:17	147.50	200
160	09:04:17	147.50	15
159	09:04:17	147.50	562
158	09:04:17	147.50	2
157	09:04:17	147.50	100
156	09:04:17	147.55	200
155	09:04:17	147.60	61
154	09:04:17	147.60	70
153	09:03:58	147.85	10
152	09:03:49	147.85	5
151	09:03:31	147.85	5
150	09:03:17	147.95	2
149	09:03:07	147.75	44
148	09:03:07	147.75	100
147	09:03:05	147.70	37
146	09:03:05	147.70	55
145	09:03:05	147.70	95
144	09:03:05	147.70	50
143	09:02:49	147.65	100
142	09:02:47	147.60	410
141	09:02:47	147.60	590
140	09:02:47	147.60	10
139	09:02:47	147.65	100
138	09:02:47	147.65	1
137	09:02:40	147.95	1
136	09:02:22	147.90	129
135	09:02:22	147.90	21
134	09:02:07	148.20	105
133	09:02:07	148.20	95
132	09:02:07	148.30	43
131	09:02:07	148.25	100
130	09:02:07	148.25	71
129	09:02:07	148.20	254
128	09:02:07	148.20	172
127	09:02:07	148.20	32
126	09:02:05	147.90	9
125	09:02:02	148.20	39
124	09:02:02	148.20	2
123	09:01:54	148.00	10
122	09:01:53	148.00	305
121	09:01:53	148.25	35
120	09:01:49	148.35	1
119	09:01:41	148.05	2
118	09:01:41	148.05	8
117	09:01:40	148.20	74
116	09:01:40	148.05	29
115	09:01:40	148.10	55
114	09:01:37	148.30	22
113	09:01:35	148.30	50
112	09:01:35	148.30	50
111	09:01:27	148.25	100
110	09:01:20	148.30	100
109	09:00:59	148.05	20
108	09:00:58	148.35	40
107	09:00:58	148.30	200
106	09:00:58	148.30	100
105	09:00:52	148.30	8
104	09:00:48	148.00	96
103	09:00:48	148.00	80
102	09:00:41	148.00	39
101	09:00:38	147.95	1
100	09:00:38	147.60	20
99	09:00:33	148.05	30
98	09:00:32	148.05	70
97	09:00:24	147.55	10
96	09:00:23	148.15	3
95	09:00:23	148.15	1
94	09:00:18	147.90	15
93	09:00:16	147.90	82
92	09:00:15	147.90	1
91	09:00:15	148.25	1
90	09:00:14	148.30	1
89	09:00:14	148.30	1
88	09:00:14	147.90	1
87	09:00:14	148.30	1
86	09:00:14	148.30	1
85	09:00:11	147.90	17
84	09:00:11	147.90	1
83	09:00:11	148.40	13
82	09:00:11	148.40	1
81	09:00:11	147.90	4
80	09:00:11	148.40	8
79	09:00:10	148.20	2
78	09:00:10	148.20	1
77	09:00:10	148.20	3
76	09:00:10	147.90	1
75	09:00:07	148.20	205
74	09:00:03	148.25	100
73	09:00:01	147.55	4
72	09:00:01	147.55	96
71	09:00:00	148.50	41
70	09:00:00	148.30	81
69	09:00:00	148.20	40
68	09:00:00	148.05	2
67	09:00:00	148.05	86
66	09:00:00	148.05	10
65	09:00:00	148.00	232
64	09:00:00	148.00	91
63	09:00:00	148.00	242
62	09:00:00	148.00	90
61	09:00:00	148.00	40
60	09:00:00	148.00	8
59	09:00:00	148.00	483
58	09:00:00	148.00	14
57	09:00:00	148.00	43
56	09:00:00	148.00	57
55	09:00:00	148.00	8
54	09:00:00	148.00	72
53	09:00:00	148.00	30
52	09:00:00	148.00	98
51	09:00:00	148.00	100
50	09:00:00	148.00	2
49	09:00:00	148.00	60
48	09:00:00	148.00	38
47	09:00:00	148.00	12
46	09:00:00	148.00	96
45	09:00:00	148.00	11
44	09:00:00	148.00	80
43	09:00:00	148.00	142
42	09:00:00	148.00	2
41	09:00:00	148.00	68
40	09:00:00	148.00	91
39	09:00:00	148.00	29
38	09:00:00	148.00	69
37	09:00:00	148.00	22
36	09:00:00	148.00	96
35	09:00:00	148.00	76
34	09:00:00	148.00	81
33	09:00:00	148.00	28
32	09:00:00	148.00	59
31	09:00:00	148.00	100
30	09:00:00	148.00	100
29	09:00:00	148.00	100
28	09:00:00	148.00	43
27	09:00:00	148.00	98
26	09:00:00	148.00	20
25	09:00:00	148.00	35
24	09:00:00	148.00	5
23	09:00:00	148.00	4
22	09:00:00	148.00	8
21	09:00:00	148.00	16
20	09:00:00	148.00	16
19	09:00:00	148.00	24
18	09:00:00	148.00	38
17	09:00:00	148.00	9
16	09:00:00	148.00	222
15	09:00:00	148.00	10
14	09:00:00	148.00	100
13	09:00:00	148.00	27
12	09:00:00	148.00	420
11	09:00:00	148.00	30
10	09:00:00	148.00	6
9	09:00:00	148.00	10
8	09:00:00	148.00	7
7	09:00:00	148.00	10
6	09:00:00	148.00	83
5	09:00:00	148.00	7
4	09:00:00	148.00	30
3	09:00:00	148.00	1
2	09:00:00	148.00	104
1	09:00:00	148.00	11
0	09:00:00	148.00	35

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
145.70	145	21,126.50	0.10 %
145.75	558	81,328.50	0.39 %
145.80	2900	422,820.00	2.04 %
145.85	2774	404,587.90	1.95 %
145.90	4615	673,328.50	3.24 %
145.95	3807	555,631.65	2.68 %
146.00	10462	1,527,452.00	7.36 %
146.05	6175	901,858.75	4.34 %
146.10	7469	1,091,220.90	5.26 %
146.15	3449	504,071.35	2.43 %
146.20	4372	639,186.40	3.08 %
146.25	4325	632,531.25	3.05 %
146.30	7348	1,075,012.40	5.18 %
146.35	2759	403,779.65	1.94 %
146.40	3290	481,656.00	2.32 %
146.45	3761	550,798.45	2.65 %
146.50	3888	569,592.00	2.74 %
146.55	1406	206,049.30	0.99 %
146.60	1259	184,569.40	0.89 %
146.65	1280	187,712.00	0.90 %
146.70	2550	374,085.00	1.80 %
146.75	3365	493,813.75	2.38 %
146.80	3661	537,434.80	2.59 %
146.85	3067	450,388.95	2.17 %
146.90	4364	641,071.60	3.09 %
146.95	2031	298,455.45	1.44 %
147.00	8334	1,225,098.00	5.90 %
147.05	1063	156,314.15	0.75 %
147.10	1212	178,285.20	0.86 %
147.15	731	107,566.65	0.52 %
147.20	1721	253,331.20	1.22 %
147.25	570	83,932.50	0.40 %
147.30	82	12,078.60	0.06 %
147.35	361	53,193.35	0.26 %
147.40	396	58,370.40	0.28 %
147.45	90	13,270.50	0.06 %
147.50	2829	417,277.50	2.01 %
147.55	1023	150,943.65	0.73 %
147.60	1825	269,370.00	1.30 %
147.65	1018	150,307.70	0.72 %
147.70	1935	285,799.50	1.38 %
147.75	1918	283,384.50	1.36 %
147.80	3140	464,092.00	2.23 %
147.85	766	113,253.10	0.55 %
147.90	742	109,741.80	0.53 %
147.95	620	91,729.00	0.44 %
148.00	12935	1,914,380.00	9.22 %
148.05	777	115,034.85	0.55 %
148.10	155	22,955.50	0.11 %
148.15	4	592.60	0.00 %
148.20	1024	151,756.80	0.73 %
148.25	407	60,337.75	0.29 %
148.30	658	97,581.40	0.47 %
148.35	41	6,082.35	0.03 %
148.40	22	3,264.80	0.02 %
148.50	41	6,088.50	0.03 %
Razem:	141520	20764976.3	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	87194.7	+0.35%	14:10
WIG20	2560.2	+0.37%	14:25
WIG20 Fut	2559.0	+0.39%	14:10
WIG20USD	639.2	+0.28%	14:10
mWIG40	6475.3	+0.60%	14:10
sWIG80	24411.8	-0.00%	14:10

Notowania Świat
Dow	39056.4	+0.44%	05-08
SP500 Fut	5202.0	-0.21%	14:15
Nikkei	38074.0	-0.34%	8:15
DAX	18615.6	+0.63%	14:10
Ropa WTI	79.5	+0.67%	14:25
Złoto	2318.8	+0.45%	14:25

Notowania Waluty
EUR/PLN	4.29149	-0.22%	14:25
CHF/PLN	4.39649	-0.26%	14:25
USD/PLN	3.99822	-0.08%	14:25
EUR/USD	1.07335	-0.15%	14:25
GBP/USD	1.24747	-0.18%	14:25
USD/JPY	155.849	+0.21%	14:25

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015