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	Volumen
2184	11:26:36	95.98	212
2183	11:26:17	95.98	210
2182	11:26:16	95.98	1
2181	11:26:10	95.82	1
2180	11:26:10	95.82	816
2179	11:26:10	95.82	18
2178	11:26:10	95.82	78
2177	11:26:10	95.84	87
2176	11:26:07	95.98	1
2175	11:26:03	95.98	1
2174	11:26:02	95.98	100
2173	11:26:01	95.98	1
2172	11:25:52	95.82	9
2171	11:25:52	95.90	10
2170	11:25:52	95.90	33
2169	11:25:52	95.96	40
2168	11:25:52	96.00	162
2167	11:25:52	96.00	87
2166	11:25:52	96.00	471
2165	11:25:40	96.10	1
2164	11:25:35	96.00	5
2163	11:25:35	96.00	3529
2162	11:25:35	96.00	255
2161	11:25:35	96.00	51
2160	11:25:35	96.02	87
2159	11:25:35	96.02	100
2158	11:25:35	96.02	26
2157	11:25:35	96.02	120
2156	11:25:35	96.02	767
2155	11:25:35	96.02	60
2154	11:25:18	96.12	100
2153	11:24:54	96.08	87
2152	11:24:54	96.10	87
2151	11:24:52	96.12	202
2150	11:24:48	96.12	245
2149	11:24:47	96.12	150
2148	11:24:37	96.14	50
2147	11:23:49	96.14	1
2146	11:23:46	96.02	5
2145	11:23:46	96.02	87
2144	11:23:46	96.02	150
2143	11:23:18	96.00	69
2142	11:23:18	96.00	350
2141	11:23:18	96.00	33
2140	11:23:18	96.00	1000
2139	11:23:18	96.00	30
2138	11:23:18	96.00	10
2137	11:23:18	96.00	57
2136	11:23:18	96.00	30
2135	11:23:18	96.00	200
2134	11:23:18	96.00	10
2133	11:23:18	96.02	87
2132	11:23:18	96.02	18
2131	11:23:18	96.02	88
2130	11:23:18	96.04	18
2129	11:23:10	96.06	87
2128	11:23:10	96.06	19
2127	11:23:10	96.10	50
2126	11:22:51	96.14	23
2125	11:22:51	96.14	8
2124	11:22:19	96.14	10
2123	11:21:55	96.16	380
2122	11:21:50	96.20	36
2121	11:21:50	96.20	87
2120	11:21:50	96.20	100
2119	11:21:50	96.20	20
2118	11:21:50	96.20	10
2117	11:21:47	96.24	87
2116	11:21:47	96.24	34
2115	11:21:47	96.28	671
2114	11:21:47	96.28	21
2113	11:21:47	96.28	16
2112	11:21:47	96.28	664
2111	11:21:47	96.28	20
2110	11:20:47	96.36	40
2109	11:20:09	96.36	8
2108	11:19:47	96.36	500
2107	11:19:42	96.38	1
2106	11:19:42	96.38	22
2105	11:19:42	96.38	36
2104	11:19:42	96.38	221
2103	11:19:42	96.38	343
2102	11:19:42	96.38	157
2101	11:19:12	96.42	12
2100	11:18:50	96.42	1
2099	11:18:50	96.42	13
2098	11:18:50	96.42	20
2097	11:18:50	96.42	400
2096	11:17:47	96.46	3
2095	11:17:47	96.46	232
2094	11:17:47	96.46	15
2093	11:17:47	96.46	9
2092	11:17:47	96.46	18
2091	11:17:13	96.52	137
2090	11:17:13	96.52	145
2089	11:17:13	96.52	218
2088	11:16:39	96.46	14
2087	11:16:39	96.46	134
2086	11:16:35	96.46	134
2085	11:16:35	96.46	251
2084	11:16:35	96.48	34
2083	11:16:35	96.48	15
2082	11:16:14	96.50	10
2081	11:15:41	96.52	40
2080	11:15:29	96.48	15
2079	11:15:18	96.46	96
2078	11:15:18	96.46	43
2077	11:15:13	96.46	91
2076	11:15:13	96.46	134
2075	11:15:13	96.46	30
2074	11:14:42	96.46	50
2073	11:14:35	96.44	51
2072	11:14:35	96.44	134
2071	11:14:35	96.44	40
2070	11:14:35	96.44	10
2069	11:13:45	96.52	361
2068	11:13:45	96.52	195
2067	11:13:39	96.52	189
2066	11:13:39	96.52	200
2065	11:13:39	96.52	55
2064	11:13:26	96.52	1
2063	11:13:23	96.50	20
2062	11:13:23	96.50	100
2061	11:13:23	96.50	61
2060	11:13:19	96.50	118
2059	11:13:19	96.50	116
2058	11:13:19	96.50	18
2057	11:13:19	96.50	134
2056	11:10:57	96.50	1
2055	11:10:15	96.46	98
2054	11:10:15	96.44	50
2053	11:10:15	96.46	134
2052	11:10:15	96.46	161
2051	11:10:15	96.46	319
2050	11:10:15	96.46	134
2049	11:09:45	96.50	25
2048	11:09:22	96.54	1
2047	11:09:07	96.50	1000
2046	11:09:03	96.56	1820
2045	11:09:03	96.54	180
2044	11:08:48	96.56	259
2043	11:08:48	96.54	29
2042	11:08:48	96.54	160
2041	11:08:48	96.54	301
2040	11:08:19	96.42	50
2039	11:08:19	96.42	50
2038	11:07:39	96.54	2
2037	11:07:08	96.52	30
2036	11:06:24	96.56	1
2035	11:06:20	96.38	540
2034	11:06:19	96.54	214
2033	11:06:19	96.54	287
2032	11:06:19	96.54	241
2031	11:06:11	96.50	140
2030	11:06:11	96.50	88
2029	11:06:10	96.50	322
2028	11:06:10	96.50	178
2027	11:06:10	96.48	10
2026	11:06:05	96.38	100
2025	11:05:49	96.50	1
2024	11:05:47	96.50	1
2023	11:05:43	96.50	1
2022	11:05:42	96.48	1
2021	11:05:40	96.46	682
2020	11:05:39	96.50	1
2019	11:05:37	96.50	18
2018	11:05:36	96.56	1
2017	11:05:33	96.50	134
2016	11:05:32	96.50	134
2015	11:05:31	96.50	134
2014	11:05:30	96.50	221
2013	11:05:30	96.50	313
2012	11:05:30	96.50	87
2011	11:05:28	96.56	20
2010	11:05:27	96.50	100
2009	11:05:03	96.56	1614
2008	11:04:56	96.56	212
2007	11:04:53	96.56	87
2006	11:04:53	96.56	87
2005	11:04:53	96.56	87
2004	11:04:53	96.56	1617
2003	11:04:34	96.56	212
2002	11:04:03	96.56	11
2001	11:04:03	96.56	134
2000	11:04:03	96.54	127
1999	11:04:03	96.54	124
1998	11:04:03	96.54	10
1997	11:03:54	96.50	277
1996	11:02:56	96.48	243
1995	11:02:56	96.46	15
1994	11:02:56	96.46	91
1993	11:02:56	96.46	197
1992	11:02:29	96.46	78
1991	11:02:29	96.46	134
1990	11:02:29	96.46	91
1989	11:02:29	96.44	43
1988	11:02:23	96.44	57
1987	11:01:23	96.46	296
1986	11:01:11	96.46	33
1985	11:01:11	96.46	129
1984	11:01:11	96.46	5
1983	11:01:10	96.44	106
1982	11:01:10	96.44	100
1981	11:00:48	96.28	100
1980	11:00:44	96.40	265
1979	11:00:44	96.40	68
1978	11:00:44	96.40	48
1977	11:00:44	96.40	40
1976	11:00:44	96.40	7
1975	11:00:44	96.40	17
1974	11:00:44	96.40	100
1973	10:59:48	96.26	177
1972	10:59:48	96.28	245
1971	10:59:48	96.28	134
1970	10:59:48	96.28	470
1969	10:59:47	96.40	10
1968	10:59:36	96.28	65
1967	10:59:36	96.28	20
1966	10:59:36	96.28	15
1965	10:58:10	96.28	5
1964	10:58:07	96.28	20
1963	10:57:30	96.26	1
1962	10:57:29	96.34	20
1961	10:57:29	96.34	19
1960	10:57:24	96.36	23
1959	10:57:24	96.36	81
1958	10:57:24	96.36	19
1957	10:57:24	96.36	8
1956	10:57:24	96.36	98
1955	10:57:24	96.36	99
1954	10:57:18	96.40	212
1953	10:57:18	96.40	120
1952	10:57:13	96.36	1
1951	10:57:11	96.36	1
1950	10:57:09	96.42	57
1949	10:57:09	96.42	1
1948	10:56:51	96.42	50
1947	10:56:49	96.46	20
1946	10:56:46	96.48	263
1945	10:56:46	96.48	145
1944	10:56:46	96.48	30
1943	10:56:46	96.48	303
1942	10:56:16	96.42	5
1941	10:56:10	96.46	17
1940	10:55:47	96.46	40
1939	10:55:15	96.50	219
1938	10:55:15	96.50	119
1937	10:55:15	96.50	119
1936	10:55:15	96.50	119
1935	10:55:15	96.50	119
1934	10:55:15	96.50	119
1933	10:55:15	96.50	119
1932	10:55:15	96.50	380
1931	10:55:15	96.50	230
1930	10:54:56	96.44	119
1929	10:54:56	96.44	119
1928	10:54:56	96.44	119
1927	10:54:37	96.50	200
1926	10:54:33	96.50	12
1925	10:54:33	96.50	85
1924	10:54:33	96.50	198
1923	10:54:33	96.50	888
1922	10:54:33	96.46	100
1921	10:53:44	96.44	226
1920	10:53:44	96.40	237
1919	10:53:44	96.40	165
1918	10:53:44	96.40	91
1917	10:52:05	96.34	1
1916	10:52:03	96.40	230
1915	10:52:03	96.40	198
1914	10:52:03	96.42	20
1913	10:52:03	96.42	130
1912	10:52:03	96.42	82
1911	10:51:55	96.42	1
1910	10:51:09	96.48	166
1909	10:51:09	96.48	73
1908	10:51:09	96.48	12
1907	10:51:09	96.48	122
1906	10:51:09	96.48	134
1905	10:50:54	96.40	1
1904	10:50:53	96.40	1
1903	10:50:24	96.48	336
1902	10:50:24	96.46	229
1901	10:50:24	96.46	55
1900	10:49:56	96.46	25
1899	10:49:56	96.46	25
1898	10:49:56	96.46	15
1897	10:49:56	96.46	10
1896	10:49:56	96.46	25
1895	10:49:55	96.46	80
1894	10:49:55	96.46	20
1893	10:49:55	96.46	100
1892	10:49:16	96.46	531
1891	10:49:16	96.44	155
1890	10:49:09	96.44	5
1889	10:49:09	96.44	95
1888	10:48:52	96.28	1
1887	10:48:45	96.40	200
1886	10:48:45	96.38	25
1885	10:48:45	96.38	31
1884	10:48:45	96.38	69
1883	10:47:53	96.24	1
1882	10:47:45	96.38	104
1881	10:47:45	96.38	83
1880	10:47:45	96.38	51
1879	10:47:45	96.38	104
1878	10:47:45	96.38	30
1877	10:46:54	96.26	100
1876	10:46:40	96.34	388
1875	10:46:40	96.44	25
1874	10:46:34	96.34	200
1873	10:46:23	96.34	1
1872	10:46:21	96.44	155
1871	10:46:21	96.44	20
1870	10:45:59	96.34	100
1869	10:45:58	96.42	270
1868	10:45:49	96.36	30
1867	10:45:49	96.36	241
1866	10:45:49	96.36	500
1865	10:45:49	96.36	259
1864	10:45:41	96.30	37
1863	10:45:41	96.30	28
1862	10:45:41	96.30	428
1861	10:45:23	96.20	100
1860	10:45:23	96.20	100
1859	10:45:22	96.30	180
1858	10:45:22	96.24	87
1857	10:45:22	96.24	18
1856	10:45:22	96.30	299
1855	10:45:18	96.30	155
1854	10:45:18	96.30	250
1853	10:45:15	96.30	100
1852	10:44:34	96.38	28
1851	10:44:34	96.38	72
1850	10:44:30	96.30	350
1849	10:44:30	96.30	1
1848	10:44:27	96.40	20
1847	10:44:25	96.40	89
1846	10:44:25	96.40	263
1845	10:44:25	96.40	134
1844	10:44:16	96.40	36
1843	10:44:16	96.40	100
1842	10:44:16	96.40	134
1841	10:44:16	96.40	866
1840	10:44:08	96.40	180
1839	10:43:57	96.40	19
1838	10:43:57	96.40	181
1837	10:43:57	96.40	181
1836	10:43:57	96.40	220
1835	10:43:57	96.40	20
1834	10:43:57	96.40	200
1833	10:43:55	96.42	710
1832	10:43:46	96.50	1
1831	10:43:35	96.50	61
1830	10:43:35	96.50	47
1829	10:43:35	96.50	87
1828	10:43:01	96.44	20
1827	10:43:01	96.44	16
1826	10:43:01	96.44	118
1825	10:43:01	96.44	110
1824	10:42:36	96.50	44
1823	10:42:22	96.50	100
1822	10:42:07	96.50	122
1821	10:42:07	96.50	134
1820	10:42:07	96.50	134
1819	10:41:48	96.50	1433
1818	10:41:42	96.52	249
1817	10:41:42	96.50	8
1816	10:41:42	96.50	110
1815	10:41:42	96.50	217
1814	10:41:42	96.50	232
1813	10:41:01	96.48	80
1812	10:41:01	96.48	120
1811	10:40:27	96.40	218
1810	10:40:27	96.40	35
1809	10:40:27	96.40	18
1808	10:40:27	96.40	82
1807	10:40:27	96.40	29
1806	10:40:27	96.40	89
1805	10:40:27	96.40	10
1804	10:40:21	96.50	100
1803	10:40:04	96.54	27
1802	10:40:04	96.54	73
1801	10:39:51	96.54	73
1800	10:39:51	96.54	119
1799	10:39:51	96.50	15
1798	10:39:51	96.50	104
1797	10:39:51	96.50	30
1796	10:39:04	96.50	5
1795	10:38:49	96.42	58
1794	10:38:49	96.42	20
1793	10:38:49	96.42	119
1792	10:38:49	96.42	20
1791	10:38:48	96.50	81
1790	10:38:48	96.50	19
1789	10:38:19	96.50	29
1788	10:38:19	96.50	41
1787	10:38:18	96.50	17
1786	10:38:17	96.50	13
1785	10:38:17	96.50	100
1784	10:38:17	96.50	39
1783	10:38:17	96.50	61
1782	10:38:02	96.48	2
1781	10:37:53	96.50	3
1780	10:37:38	96.54	6
1779	10:37:37	96.54	94
1778	10:37:37	96.54	60
1777	10:37:37	96.54	40
1776	10:37:17	96.54	100
1775	10:37:17	96.54	100
1774	10:37:10	96.54	100
1773	10:37:10	96.54	100
1772	10:36:22	96.54	55
1771	10:36:22	96.54	59
1770	10:36:22	96.50	75
1769	10:36:22	96.54	23
1768	10:36:22	96.54	111
1767	10:36:22	96.54	65
1766	10:36:22	96.50	69
1765	10:35:42	96.54	229
1764	10:35:42	96.50	121
1763	10:35:32	96.50	328
1762	10:35:32	96.48	70
1761	10:35:19	96.42	15
1760	10:35:17	96.46	120
1759	10:35:17	96.46	452
1758	10:35:16	96.46	282
1757	10:35:16	96.48	18
1756	10:35:16	96.50	60
1755	10:35:16	96.50	347
1754	10:35:16	96.52	200
1753	10:35:16	96.52	34
1752	10:35:16	96.56	15
1751	10:35:16	96.56	11
1750	10:35:08	96.62	10
1749	10:35:08	96.62	29
1748	10:34:29	96.62	338
1747	10:34:29	96.62	192
1746	10:33:19	96.62	308
1745	10:33:19	96.60	326
1744	10:33:19	96.60	200
1743	10:33:19	96.60	61
1742	10:33:19	96.60	105
1741	10:32:04	96.60	42
1740	10:32:03	96.50	168
1739	10:32:03	96.50	23
1738	10:32:03	96.50	22
1737	10:32:03	96.50	15
1736	10:32:03	96.50	10
1735	10:32:03	96.50	12
1734	10:32:03	96.52	18
1733	10:31:59	96.56	200
1732	10:31:59	96.58	33
1731	10:31:57	96.58	432
1730	10:31:57	96.58	134
1729	10:31:57	96.58	134
1728	10:31:36	96.60	84
1727	10:31:36	96.60	100
1726	10:31:36	96.60	100
1725	10:31:36	96.60	100
1724	10:31:35	96.60	14
1723	10:31:35	96.60	20
1722	10:31:29	96.64	100
1721	10:31:29	96.64	100
1720	10:31:29	96.64	200
1719	10:31:28	96.72	123
1718	10:31:28	96.72	84
1717	10:31:28	96.72	50
1716	10:31:28	96.70	50
1715	10:31:28	96.72	134
1714	10:31:28	96.72	277
1713	10:31:28	96.72	798
1712	10:31:27	96.74	151
1711	10:31:27	96.74	269
1710	10:31:27	96.74	200
1709	10:31:02	96.72	27
1708	10:31:01	96.72	110
1707	10:31:01	96.72	64
1706	10:31:00	96.72	1
1705	10:30:58	96.84	61
1704	10:30:58	96.84	191
1703	10:30:58	96.84	6
1702	10:30:58	96.84	62
1701	10:30:58	96.84	150
1700	10:29:41	96.78	235
1699	10:29:41	96.74	287
1698	10:29:41	96.74	325
1697	10:28:50	96.74	100
1696	10:28:39	96.74	100
1695	10:28:30	96.74	50
1694	10:28:17	96.74	200
1693	10:28:17	96.74	84
1692	10:28:16	96.74	200
1691	10:28:15	96.76	306
1690	10:28:15	96.76	200
1689	10:28:11	96.80	87
1688	10:28:11	96.80	468
1687	10:28:11	96.86	134
1686	10:28:11	96.86	134
1685	10:28:11	96.80	134
1684	10:28:11	96.80	134
1683	10:28:11	96.80	106
1682	10:28:02	96.86	255
1681	10:28:02	96.86	220
1680	10:28:02	96.86	4197
1679	10:28:02	96.84	206
1678	10:28:02	96.82	122
1677	10:27:56	96.82	200
1676	10:27:23	96.86	85
1675	10:27:23	96.84	65
1674	10:27:05	96.84	150
1673	10:26:50	96.86	1
1672	10:26:49	96.80	94
1671	10:26:49	96.80	100
1670	10:26:27	96.80	134
1669	10:26:27	96.80	212
1668	10:26:25	96.80	1
1667	10:26:23	96.80	1
1666	10:26:22	96.80	245
1665	10:26:22	96.84	613
1664	10:26:22	96.84	134
1663	10:26:20	96.86	329
1662	10:26:19	96.86	212
1661	10:26:18	96.86	1
1660	10:26:17	96.86	259
1659	10:26:17	96.86	1000
1658	10:26:17	96.84	7
1657	10:26:16	96.84	113
1656	10:26:16	96.84	100
1655	10:26:16	96.84	280
1654	10:26:16	96.82	16
1653	10:26:10	96.78	202
1652	10:26:06	96.78	42
1651	10:26:06	96.78	56
1650	10:26:06	96.78	218
1649	10:26:06	96.78	96
1648	10:26:06	96.78	100
1647	10:25:58	96.78	100
1646	10:25:24	96.78	143
1645	10:25:24	96.76	69
1644	10:25:08	96.78	3
1643	10:25:06	96.78	100
1642	10:25:06	96.84	611
1641	10:25:06	96.86	557
1640	10:25:06	96.86	200
1639	10:25:06	96.88	520
1638	10:25:06	96.90	190
1637	10:24:53	96.98	22
1636	10:24:53	96.98	8
1635	10:24:53	96.98	112
1634	10:24:53	96.98	22
1633	10:24:53	96.98	134
1632	10:24:53	96.98	134
1631	10:24:45	96.90	120
1630	10:24:37	96.98	10
1629	10:23:31	96.88	10
1628	10:23:15	97.00	450
1627	10:23:15	96.98	279
1626	10:23:15	96.98	200
1625	10:23:09	96.92	263
1624	10:23:09	96.92	200
1623	10:23:09	96.90	30
1622	10:23:09	96.90	196
1621	10:23:02	96.78	35
1620	10:21:47	96.90	26
1619	10:21:47	96.90	82
1618	10:21:47	96.90	134
1617	10:21:47	96.90	134
1616	10:20:47	96.88	115
1615	10:20:47	96.84	500
1614	10:20:37	96.78	132
1613	10:20:37	96.78	330
1612	10:20:06	96.78	2
1611	10:20:06	96.78	28
1610	10:19:50	96.78	172
1609	10:19:50	96.76	157
1608	10:18:56	96.80	170
1607	10:18:56	96.80	59
1606	10:18:56	96.80	327
1605	10:18:56	96.78	98
1604	10:18:51	96.78	1
1603	10:18:47	96.78	1
1602	10:18:47	96.70	150
1601	10:18:47	96.70	200
1600	10:18:45	96.66	1
1599	10:18:45	96.66	241
1598	10:18:45	96.66	199
1597	10:18:45	96.66	1
1596	10:18:39	96.60	1
1595	10:18:38	96.60	15
1594	10:18:37	96.60	201
1593	10:18:37	96.60	174
1592	10:18:37	96.60	200
1591	10:18:37	96.60	24
1590	10:18:37	96.58	200
1589	10:18:25	96.60	25
1588	10:18:25	96.60	25
1587	10:18:25	96.60	25
1586	10:18:25	96.60	25
1585	10:18:25	96.60	25
1584	10:18:25	96.60	25
1583	10:18:25	96.60	25
1582	10:18:04	96.60	1
1581	10:17:37	96.64	1
1580	10:17:35	96.68	1
1579	10:17:35	96.42	14
1578	10:17:35	96.42	25
1577	10:17:35	96.42	25
1576	10:17:35	96.42	25
1575	10:17:35	96.42	25
1574	10:17:35	96.42	25
1573	10:17:35	96.42	25
1572	10:17:35	96.42	25
1571	10:17:35	96.42	25
1570	10:17:35	96.42	25
1569	10:17:35	96.42	25
1568	10:17:35	96.42	630
1567	10:17:35	96.42	264
1566	10:17:35	96.42	134
1565	10:17:35	96.42	25
1564	10:17:33	96.44	80
1563	10:17:33	96.42	25
1562	10:17:33	96.42	500
1561	10:17:33	96.42	560
1560	10:17:33	96.42	25
1559	10:17:33	96.42	25
1558	10:17:33	96.42	200
1557	10:17:33	96.50	25
1556	10:17:33	96.44	40
1555	10:17:33	96.44	25
1554	10:17:33	96.44	25
1553	10:17:33	96.42	100
1552	10:17:33	96.42	100
1551	10:17:33	96.50	10
1550	10:17:33	96.50	90
1549	10:17:33	96.46	238
1548	10:17:33	96.46	62
1547	10:17:33	96.48	260
1546	10:17:33	96.48	500
1545	10:17:33	96.50	100
1544	10:17:33	96.50	10
1543	10:17:33	96.50	9
1542	10:17:33	96.50	5
1541	10:17:33	96.52	200
1540	10:17:33	96.58	665
1539	10:17:32	96.58	23
1538	10:17:31	96.58	312
1537	10:17:31	96.58	200
1536	10:17:31	96.60	40
1535	10:17:31	96.60	50
1534	10:17:31	96.60	277
1533	10:17:31	96.62	400
1532	10:17:31	96.62	814
1531	10:17:31	96.62	174
1530	10:17:31	96.64	325
1529	10:17:31	96.64	200
1528	10:17:31	96.64	150
1527	10:17:31	96.68	269
1526	10:17:31	96.70	201
1525	10:17:31	96.70	842
1524	10:17:31	96.70	46
1523	10:17:16	96.70	54
1522	10:17:16	96.70	100
1521	10:17:04	96.70	3
1520	10:17:04	96.70	27
1519	10:16:38	96.80	222
1518	10:16:38	96.78	64
1517	10:16:19	96.80	1
1516	10:16:17	96.70	58
1515	10:16:13	96.70	89
1514	10:16:13	96.70	28
1513	10:16:13	96.68	251
1512	10:16:05	96.68	245
1511	10:16:05	96.68	157
1510	10:16:05	96.68	100
1509	10:15:58	96.62	50
1508	10:15:57	96.62	100
1507	10:15:41	96.64	59
1506	10:15:39	96.64	117
1505	10:15:39	96.64	10
1504	10:15:30	96.64	100
1503	10:15:18	96.64	25
1502	10:15:10	96.70	15
1501	10:15:10	96.66	181
1500	10:15:10	96.66	104
1499	10:15:05	96.66	31
1498	10:15:04	96.66	269
1497	10:15:03	96.64	90
1496	10:15:02	96.64	487
1495	10:15:02	96.64	180
1494	10:15:00	96.64	8
1493	10:15:00	96.64	92
1492	10:14:55	96.64	156
1491	10:14:55	96.64	144
1490	10:14:50	96.64	100
1489	10:14:50	96.64	100
1488	10:14:43	96.64	5
1487	10:14:43	96.70	99
1486	10:14:43	96.60	65
1485	10:14:43	96.60	10
1484	10:14:43	96.60	100
1483	10:14:43	96.64	100
1482	10:14:43	96.64	25
1481	10:14:33	96.70	10
1480	10:14:24	96.64	8
1479	10:14:22	96.64	128
1478	10:14:22	96.64	14
1477	10:14:22	96.64	1
1476	10:14:21	96.70	100
1475	10:14:21	96.70	100
1474	10:14:21	96.72	199
1473	10:14:21	96.72	1
1472	10:14:19	96.78	23
1471	10:14:19	96.80	100
1470	10:14:16	96.80	350
1469	10:14:13	96.86	114
1468	10:14:13	96.86	21
1467	10:14:13	96.86	254
1466	10:14:13	96.86	26
1465	10:14:07	96.86	30
1464	10:14:07	96.86	170
1463	10:14:07	96.86	72
1462	10:13:47	96.86	18
1461	10:13:46	96.90	172
1460	10:13:46	96.90	100
1459	10:13:46	96.90	100
1458	10:13:46	96.90	100
1457	10:13:42	96.96	100
1456	10:13:42	97.00	287
1455	10:13:42	97.00	274
1454	10:13:42	97.00	200
1453	10:13:42	97.00	15
1452	10:13:42	97.00	50
1451	10:13:42	97.00	30
1450	10:13:39	97.02	8
1449	10:13:39	97.02	25
1448	10:13:39	97.02	25
1447	10:13:39	97.02	25
1446	10:13:39	97.02	25
1445	10:13:39	97.02	25
1444	10:13:39	97.02	25
1443	10:13:39	97.02	25
1442	10:13:39	97.02	25
1441	10:13:39	97.02	25
1440	10:13:39	97.02	25
1439	10:13:39	97.02	25
1438	10:13:39	97.02	25
1437	10:13:39	97.02	25
1436	10:13:39	97.02	25
1435	10:13:39	97.02	25
1434	10:13:39	97.02	25
1433	10:13:39	97.02	25
1432	10:13:39	97.02	25
1431	10:13:39	97.02	25
1430	10:13:39	97.02	25
1429	10:13:39	97.02	25
1428	10:13:37	97.02	25
1427	10:13:37	97.02	25
1426	10:13:37	97.02	25
1425	10:13:37	97.02	25
1424	10:13:37	97.02	25
1423	10:13:37	97.02	25
1422	10:13:37	97.02	10
1421	10:13:37	97.02	2
1420	10:13:37	97.02	13
1419	10:13:37	97.02	5
1418	10:13:37	97.02	20
1417	10:13:37	97.02	25
1416	10:13:37	97.02	25
1415	10:13:37	97.02	25
1414	10:13:37	97.02	25
1413	10:13:37	97.02	14
1412	10:13:37	97.02	11
1411	10:13:36	97.02	25
1410	10:13:36	97.02	25
1409	10:13:36	97.02	25
1408	10:13:36	97.02	25
1407	10:13:36	97.02	25
1406	10:13:36	97.02	25
1405	10:13:36	97.02	25
1404	10:13:36	97.02	25
1403	10:13:31	97.16	1
1402	10:13:20	97.02	100
1401	10:12:56	97.00	1
1400	10:12:54	97.16	123
1399	10:12:54	97.16	121
1398	10:12:54	97.14	200
1397	10:12:54	97.14	221
1396	10:12:54	97.14	31
1395	10:12:54	97.14	110
1394	10:12:41	97.00	100
1393	10:12:05	97.00	60
1392	10:11:52	97.16	100
1391	10:11:52	97.00	9
1390	10:11:52	97.00	100
1389	10:11:52	97.00	83
1388	10:11:52	97.02	108
1387	10:11:52	97.02	100
1386	10:11:36	97.16	100
1385	10:11:34	97.16	60
1384	10:11:30	97.00	1
1383	10:11:29	97.10	8
1382	10:11:22	97.16	12
1381	10:11:09	97.18	99
1380	10:11:09	97.18	70
1379	10:10:28	97.10	99
1378	10:10:28	97.10	22
1377	10:10:28	97.10	66
1376	10:10:14	97.10	50
1375	10:10:14	97.10	134
1374	10:10:05	97.10	44
1373	10:10:05	97.10	134
1372	10:09:31	97.24	100
1371	10:09:31	97.24	18
1370	10:09:31	97.24	82
1369	10:09:09	97.24	4
1368	10:08:51	97.20	6
1367	10:08:51	97.20	12
1366	10:08:26	97.04	200
1365	10:08:26	97.04	200
1364	10:08:14	97.04	200
1363	10:08:14	97.10	64
1362	10:08:14	97.10	18
1361	10:08:14	97.10	18
1360	10:08:14	97.14	282
1359	10:08:14	97.14	18
1358	10:08:14	97.16	70
1357	10:08:14	97.20	18
1356	10:08:14	97.22	18
1355	10:08:14	97.22	127
1354	10:08:14	97.22	3
1353	10:08:14	97.22	97
1352	10:08:08	97.22	103
1351	10:07:57	97.26	44
1350	10:07:57	97.26	18
1349	10:07:51	97.30	100
1348	10:07:51	97.30	100
1347	10:07:50	97.30	50
1346	10:07:35	97.26	25
1345	10:07:35	97.26	25
1344	10:07:35	97.26	25
1343	10:07:35	97.26	25
1342	10:07:35	97.26	82
1341	10:07:35	97.28	18
1340	10:07:35	97.30	37
1339	10:07:35	97.30	200
1338	10:07:35	97.30	134
1337	10:07:35	97.30	134
1336	10:07:35	97.30	80
1335	10:07:35	97.30	350
1334	10:07:35	97.30	15
1333	10:07:35	97.30	100
1332	10:07:35	97.30	60
1331	10:07:35	97.32	200
1330	10:07:35	97.34	400
1329	10:07:35	97.40	134
1328	10:07:35	97.40	27
1327	10:07:35	97.40	13
1326	10:07:25	97.40	2
1325	10:07:15	97.52	68
1324	10:07:15	97.50	98
1323	10:06:56	97.56	1
1322	10:06:43	97.56	1
1321	10:06:39	97.56	19
1320	10:06:39	97.60	65
1319	10:06:39	97.60	350
1318	10:06:36	97.68	1
1317	10:06:33	97.64	90
1316	10:06:30	97.64	10
1315	10:06:24	97.68	1
1314	10:06:22	97.62	18
1313	10:06:20	97.66	55
1312	10:06:20	97.66	19
1311	10:06:20	97.64	152
1310	10:06:20	97.64	100
1309	10:06:20	97.64	480
1308	10:06:20	97.64	18
1307	10:06:20	97.68	66
1306	10:06:20	97.68	134
1305	10:06:20	97.66	302
1304	10:06:20	97.66	180
1303	10:06:20	97.68	582
1302	10:06:20	97.68	134
1301	10:06:17	97.70	592
1300	10:06:15	97.70	1
1299	10:06:07	97.68	10
1298	10:06:07	97.78	35
1297	10:06:07	97.78	17
1296	10:06:07	97.78	134
1295	10:06:07	97.78	134
1294	10:06:06	97.78	1
1293	10:06:00	97.78	1
1292	10:05:58	97.72	81
1291	10:05:58	97.72	62
1290	10:05:58	97.72	72
1289	10:05:53	97.72	1
1288	10:05:48	97.72	1
1287	10:05:48	97.66	22
1286	10:05:48	97.66	28
1285	10:05:48	97.68	50
1284	10:05:44	97.66	1
1283	10:05:44	97.68	19
1282	10:05:41	97.66	55
1281	10:05:39	97.72	1
1280	10:05:39	97.66	50
1279	10:05:39	97.66	100
1278	10:05:26	97.76	180
1277	10:05:26	97.76	72
1276	10:05:24	97.76	1
1275	10:05:21	97.76	265
1274	10:05:18	97.76	1
1273	10:05:17	97.74	200
1272	10:05:12	97.76	287
1271	10:05:11	97.76	299
1270	10:05:11	97.76	1
1269	10:05:10	97.76	19
1268	10:05:10	97.76	10
1267	10:05:10	97.76	200
1266	10:05:10	97.76	170
1265	10:05:10	97.76	18
1264	10:04:57	97.76	29
1263	10:04:57	97.76	134
1262	10:04:57	97.76	119
1261	10:04:57	97.76	15
1260	10:04:57	97.76	134
1259	10:04:48	97.76	51
1258	10:04:48	97.76	49
1257	10:04:37	97.76	100
1256	10:04:10	97.74	1
1255	10:04:08	97.70	155
1254	10:04:08	97.70	12
1253	10:04:08	97.70	17
1252	10:04:08	97.70	5
1251	10:04:06	97.68	39
1250	10:04:05	97.62	195
1249	10:04:05	97.62	1373
1248	10:04:04	97.62	627
1247	10:04:04	97.62	30
1246	10:04:04	97.62	212
1245	10:04:02	97.60	268
1244	10:04:02	97.60	200
1243	10:04:02	97.58	192
1242	10:04:02	97.58	308
1241	10:03:57	97.56	154
1240	10:03:56	97.56	146
1239	10:03:56	97.56	296
1238	10:03:55	97.56	47
1237	10:03:55	97.56	161
1236	10:03:55	97.56	96
1235	10:03:55	97.56	73
1234	10:03:55	97.56	249
1233	10:03:55	97.56	100
1232	10:03:55	97.56	170
1231	10:03:49	97.52	16
1230	10:03:47	97.56	16
1229	10:03:47	97.56	10
1228	10:03:47	97.56	42
1227	10:03:47	97.56	62
1226	10:03:47	97.56	218
1225	10:03:47	97.56	8
1224	10:03:47	97.56	112
1223	10:03:46	97.52	17
1222	10:03:27	97.50	10
1221	10:03:27	97.50	56
1220	10:03:27	97.50	100
1219	10:03:27	97.50	424
1218	10:03:27	97.50	20
1217	10:03:11	97.50	25
1216	10:03:11	97.50	50
1215	10:02:33	97.56	20
1214	10:02:33	97.56	178
1213	10:02:33	97.56	40
1212	10:02:33	97.56	402
1211	10:02:33	97.56	50
1210	10:02:33	97.56	50
1209	10:02:33	97.56	120
1208	10:02:33	97.56	17
1207	10:02:29	97.50	30
1206	10:02:29	97.50	10
1205	10:01:17	97.40	91
1204	10:01:17	97.40	134
1203	10:01:17	97.40	53
1202	10:01:02	97.40	20
1201	10:00:51	97.40	694
1200	10:00:51	97.40	120
1199	10:00:51	97.40	134
1198	10:00:51	97.40	52
1197	10:00:37	97.56	53
1196	10:00:37	97.56	280
1195	10:00:37	97.56	108
1194	10:00:37	97.56	296
1193	10:00:37	97.54	260
1192	10:00:37	97.54	120
1191	10:00:37	97.54	100
1190	10:00:22	97.40	20
1189	09:59:53	97.40	100
1188	09:59:53	97.54	255
1187	09:59:53	97.54	180
1186	09:59:53	97.54	40
1185	09:59:53	97.54	282
1184	09:59:53	97.54	235
1183	09:59:53	97.50	203
1182	09:59:45	97.40	70
1181	09:59:12	97.40	25
1180	09:59:12	97.40	1
1179	09:59:12	97.40	24
1178	09:59:12	97.40	25
1177	09:59:12	97.40	25
1176	09:59:12	97.40	25
1175	09:59:12	97.40	1
1174	09:59:12	97.40	15
1173	09:59:12	97.40	9
1172	09:59:12	97.40	25
1171	09:59:11	97.54	13
1170	09:59:11	97.54	12
1169	09:59:11	97.54	25
1168	09:59:11	97.54	25
1167	09:59:11	97.54	25
1166	09:59:11	97.54	50
1165	09:58:58	97.54	49
1164	09:58:58	97.54	1
1163	09:58:55	97.40	100
1162	09:58:55	97.54	952
1161	09:58:54	97.54	100
1160	09:58:54	97.54	246
1159	09:58:53	97.52	270
1158	09:58:53	97.52	272
1157	09:58:52	97.50	100
1156	09:58:52	97.50	500
1155	09:58:52	97.50	274
1154	09:58:52	97.50	100
1153	09:58:50	97.48	25
1152	09:58:50	97.48	25
1151	09:58:50	97.48	25
1150	09:58:50	97.48	25
1149	09:58:50	97.48	25
1148	09:58:50	97.48	25
1147	09:58:50	97.48	25
1146	09:58:50	97.48	25
1145	09:58:50	97.48	25
1144	09:58:50	97.48	25
1143	09:58:50	97.48	25
1142	09:58:50	97.48	25
1141	09:58:50	97.48	100
1140	09:58:50	97.48	157
1139	09:58:50	97.48	98
1138	09:58:50	97.48	159
1137	09:58:50	97.46	156
1136	09:58:50	97.46	91
1135	09:58:40	97.40	209
1134	09:58:40	97.40	392
1133	09:58:40	97.40	399
1132	09:58:20	97.32	1
1131	09:57:52	97.46	9
1130	09:57:47	97.34	5
1129	09:57:34	97.32	22
1128	09:57:34	97.32	8
1127	09:57:33	97.32	8
1126	09:57:32	97.44	330
1125	09:57:32	97.32	1
1124	09:57:32	97.32	99
1123	09:57:29	97.32	1
1122	09:57:28	97.34	16
1121	09:57:01	97.34	1
1120	09:56:59	97.44	366
1119	09:56:56	97.34	1
1118	09:56:55	97.36	8
1117	09:56:54	97.36	1
1116	09:56:41	97.36	7
1115	09:56:39	97.36	1
1114	09:56:37	97.36	1
1113	09:56:37	97.38	18
1112	09:56:37	97.38	18
1111	09:56:35	97.48	107
1110	09:56:33	97.48	134
1109	09:56:32	97.48	134
1108	09:56:32	97.48	134
1107	09:56:23	97.48	24
1106	09:56:23	97.48	5
1105	09:56:23	97.48	20
1104	09:56:23	97.48	17
1103	09:56:19	97.48	50
1102	09:56:18	97.48	50
1101	09:55:52	97.58	597
1100	09:55:52	97.56	129
1099	09:55:52	97.56	100
1098	09:55:50	97.48	1
1097	09:55:48	97.48	5
1096	09:55:47	97.48	5
1095	09:55:46	97.48	5
1094	09:55:40	97.48	1
1093	09:55:39	97.48	134
1092	09:55:39	97.48	37
1091	09:55:08	97.48	1
1090	09:55:08	97.58	100
1089	09:55:08	97.58	100
1088	09:55:06	97.48	1
1087	09:55:04	97.48	299
1086	09:55:04	97.48	1
1085	09:55:03	97.50	750
1084	09:55:03	97.50	31
1083	09:55:03	97.56	22
1082	09:55:03	97.56	500
1081	09:55:02	97.58	42
1080	09:55:00	97.58	100
1079	09:54:58	97.60	139
1078	09:54:57	97.60	30
1077	09:54:57	97.60	44
1076	09:54:57	97.60	358
1075	09:54:57	97.60	18
1074	09:54:55	97.62	562
1073	09:54:55	97.62	340
1072	09:54:55	97.62	222
1071	09:54:55	97.62	100
1070	09:54:55	97.62	100
1069	09:54:55	97.62	100
1068	09:54:54	97.62	100
1067	09:54:54	97.64	17
1066	09:54:54	97.64	674
1065	09:54:54	97.64	1025
1064	09:54:53	97.66	5
1063	09:54:53	97.66	100
1062	09:54:53	97.66	83
1061	09:54:53	97.66	51
1060	09:54:53	97.66	51
1059	09:54:53	97.66	500
1058	09:54:39	97.70	6
1057	09:54:37	97.74	5
1056	09:54:36	97.74	5
1055	09:54:36	97.74	5
1054	09:54:34	97.68	10
1053	09:54:33	97.66	83
1052	09:54:33	97.66	17
1051	09:54:33	97.74	40
1050	09:54:31	97.72	5
1049	09:54:31	97.72	5
1048	09:54:30	97.72	5
1047	09:54:16	97.64	100
1046	09:54:11	97.72	685
1045	09:53:59	97.74	200
1044	09:53:54	97.66	18
1043	09:53:21	97.74	125
1042	09:53:16	97.70	300
1041	09:53:16	97.70	9
1040	09:52:55	97.76	1
1039	09:52:54	97.70	43
1038	09:52:54	97.70	12
1037	09:52:54	97.70	35
1036	09:52:54	97.70	28
1035	09:52:54	97.70	13
1034	09:52:54	97.70	81
1033	09:52:53	97.66	199
1032	09:52:51	97.62	30
1031	09:52:51	97.60	29
1030	09:52:51	97.60	12
1029	09:52:51	97.60	499
1028	09:52:39	97.60	1
1027	09:52:38	97.60	1
1026	09:52:37	97.56	77
1025	09:52:34	97.56	23
1024	09:52:34	97.56	77
1023	09:52:29	97.56	363
1022	09:52:29	97.56	100
1021	09:52:29	97.54	77
1020	09:52:27	97.44	56
1019	09:52:27	97.44	10
1018	09:52:27	97.46	34
1017	09:52:27	97.46	100
1016	09:52:27	97.46	44
1015	09:52:27	97.46	90
1014	09:52:27	97.46	10
1013	09:52:15	97.50	50
1012	09:51:58	97.58	92
1011	09:51:58	97.58	87
1010	09:51:58	97.58	47
1009	09:51:58	97.58	134
1008	09:51:57	97.58	81
1007	09:51:54	97.58	1
1006	09:51:53	97.50	240
1005	09:51:53	97.50	144
1004	09:51:51	97.50	1
1003	09:51:50	97.50	1
1002	09:51:50	97.50	1
1001	09:51:47	97.40	100
1000	09:51:43	97.50	1
999	09:51:42	97.50	1
998	09:51:30	97.50	1
997	09:51:29	97.48	72
996	09:51:26	97.38	23
995	09:51:06	97.64	100
994	09:51:06	97.64	72
993	09:50:58	97.66	1
992	09:50:49	97.70	1
991	09:50:47	97.70	1
990	09:50:47	97.68	200
989	09:50:47	97.68	165
988	09:50:40	97.68	239
987	09:50:40	97.68	529
986	09:50:37	97.68	249
985	09:50:36	97.60	12
984	09:50:36	97.60	226
983	09:50:36	97.60	10
982	09:50:36	97.60	10
981	09:50:36	97.60	400
980	09:50:36	97.60	10
979	09:50:36	97.52	280
978	09:50:35	97.50	10
977	09:50:35	97.50	12
976	09:50:35	97.50	25
975	09:50:35	97.50	10
974	09:50:35	97.50	20
973	09:50:35	97.50	200
972	09:50:35	97.50	200
971	09:50:35	97.50	50
970	09:50:35	97.50	25
969	09:50:35	97.50	220
968	09:50:35	97.50	778
967	09:50:35	97.50	13
966	09:50:35	97.50	8
965	09:50:35	97.50	100
964	09:50:35	97.50	50
963	09:50:35	97.50	17
962	09:50:35	97.48	200
961	09:50:29	97.48	239
960	09:50:29	97.44	160
959	09:50:29	97.44	15
958	09:50:08	97.42	107
957	09:50:08	97.42	24
956	09:49:39	97.36	200
955	09:49:36	97.40	142
954	09:49:36	97.40	12
953	09:49:36	97.40	10
952	09:49:36	97.40	20
951	09:49:36	97.40	10
950	09:49:36	97.40	10
949	09:49:36	97.40	200
948	09:49:36	97.38	500
947	09:49:29	97.30	204
946	09:49:28	97.30	8
945	09:49:27	97.30	134
944	09:49:27	97.30	7
943	09:49:27	97.30	200
942	09:49:27	97.30	32
941	09:49:27	97.30	134
940	09:49:27	97.30	134
939	09:49:18	97.30	12
938	09:49:18	97.30	29
937	09:49:15	97.28	7
936	09:49:15	97.26	239
935	09:49:15	97.24	104
934	09:49:15	97.24	200
933	09:49:15	97.24	120
932	09:48:56	97.24	30
931	09:48:45	97.20	14
930	09:48:36	97.20	36
929	09:48:34	97.20	4
928	09:48:34	97.20	240
927	09:48:31	97.18	200
926	09:48:31	97.16	200
925	09:48:29	97.16	150
924	09:48:29	97.16	11
923	09:48:25	97.16	119
922	09:48:25	97.16	509
921	09:48:25	97.14	66
920	09:48:24	97.04	100
919	09:48:18	97.18	1
918	09:48:14	97.02	100
917	09:48:14	97.02	100
916	09:48:04	97.02	100
915	09:48:04	97.02	100
914	09:48:02	97.30	61
913	09:48:02	97.28	177
912	09:48:02	97.28	287
911	09:48:02	97.28	22
910	09:48:02	97.28	20
909	09:48:02	97.26	200
908	09:47:56	97.26	200
907	09:47:46	97.20	200
906	09:47:43	97.22	75
905	09:47:43	97.22	100
904	09:47:43	97.22	3
903	09:47:41	97.20	332
902	09:47:38	97.20	10
901	09:47:38	97.20	126
900	09:47:33	97.20	62
899	09:47:33	97.20	112
898	09:47:33	97.20	12
897	09:47:33	97.20	10
896	09:47:32	97.16	190
895	09:47:30	97.10	233
894	09:47:30	97.10	163
893	09:47:30	97.10	467
892	09:47:29	97.10	242
891	09:47:28	97.10	291
890	09:47:28	97.10	12
889	09:47:28	97.10	4
888	09:47:28	97.00	25
887	09:47:28	97.00	100
886	09:47:28	97.00	25
885	09:47:28	97.00	25
884	09:47:28	97.00	25
883	09:47:28	97.00	25
882	09:47:27	97.00	25
881	09:47:27	97.00	25
880	09:47:27	97.00	25
879	09:47:27	97.00	25
878	09:47:27	97.00	25
877	09:47:27	97.00	25
876	09:47:27	97.00	25
875	09:47:27	97.00	25
874	09:47:27	97.00	25
873	09:47:27	97.00	25
872	09:47:27	97.00	25
871	09:47:27	97.00	25
870	09:47:27	97.00	100
869	09:47:27	97.04	150
868	09:47:27	97.04	118
867	09:47:27	97.02	10
866	09:47:27	97.02	40
865	09:47:27	97.00	268
864	09:47:27	97.00	100
863	09:47:27	97.00	12
862	09:47:27	97.00	5000
861	09:47:27	97.00	16
860	09:47:27	97.00	22
859	09:47:27	97.00	3
858	09:47:27	97.00	213
857	09:47:27	97.00	30
856	09:47:27	97.00	50
855	09:47:27	97.00	100
854	09:47:27	97.00	15
853	09:47:27	97.00	120
852	09:47:27	97.00	20
851	09:47:27	97.00	12
850	09:47:27	97.00	8
849	09:47:27	97.00	12
848	09:47:27	97.00	10
847	09:47:27	96.98	250
846	09:47:27	96.96	286
845	09:47:27	96.96	240
844	09:47:27	96.96	100
843	09:47:27	96.94	100
842	09:47:27	96.94	1372
841	09:47:25	96.88	20
840	09:47:25	96.90	134
839	09:47:25	96.90	134
838	09:47:25	96.90	30
837	09:47:02	96.92	8
836	09:46:54	96.92	120
835	09:46:54	96.90	100
834	09:46:54	96.90	8
833	09:46:29	96.90	250
832	09:46:13	96.94	15
831	09:46:13	96.94	98
830	09:46:13	96.94	279
829	09:46:13	96.94	40
828	09:46:11	96.94	72
827	09:46:11	96.94	134
826	09:46:10	96.94	54
825	09:46:10	96.94	80
824	09:46:04	96.92	12
823	09:45:51	96.90	10
822	09:45:51	96.90	375
821	09:45:51	96.90	100
820	09:45:51	96.88	500
819	09:45:51	96.88	110
818	09:45:49	96.86	115
817	09:45:49	96.86	192
816	09:45:43	96.86	239
815	09:45:43	96.86	100
814	09:45:43	96.86	100
813	09:45:29	96.86	193
812	09:45:29	96.86	93
811	09:45:29	96.86	200
810	09:45:29	96.86	100
809	09:45:29	96.86	28
808	09:45:29	96.86	100
807	09:44:10	96.86	123
806	09:44:10	96.86	5
805	09:44:10	96.86	134
804	09:44:10	96.86	134
803	09:43:22	96.70	10
802	09:43:11	96.66	1
801	09:43:08	96.66	1
800	09:43:06	96.72	197
799	09:43:05	96.70	25
798	09:43:05	96.70	36
797	09:43:03	96.70	21
796	09:43:03	96.74	3
795	09:43:03	96.74	20
794	09:43:03	96.72	20
793	09:43:03	96.74	134
792	09:42:50	96.72	40
791	09:42:48	96.72	1
790	09:42:46	96.84	1
789	09:42:37	96.90	100
788	09:42:37	96.76	10
787	09:42:37	96.72	266
786	09:42:37	96.72	5
785	09:42:16	96.70	263
784	09:42:16	96.70	205
783	09:42:13	96.70	95
782	09:42:13	96.70	5
781	09:42:13	96.68	2
780	09:42:13	96.66	2
779	09:42:13	96.64	444
778	09:42:13	96.64	10
777	09:42:13	96.64	134
776	09:42:13	96.64	76
775	09:42:13	96.64	56
774	09:42:13	96.64	2
773	09:42:13	96.60	50
772	09:42:09	96.60	33
771	09:42:09	96.60	101
770	09:42:09	96.60	99
769	09:42:01	96.60	100
768	09:40:29	96.56	1
767	09:40:28	96.64	100
766	09:40:28	96.72	32
765	09:40:28	96.72	26
764	09:40:28	96.72	271
763	09:40:20	96.72	5
762	09:40:18	96.74	71
761	09:40:18	96.84	5
760	09:40:07	96.82	20
759	09:40:07	96.82	20
758	09:40:07	96.76	1
757	09:40:06	96.74	533
756	09:40:06	96.74	1
755	09:40:06	96.74	133
754	09:40:06	96.74	1
753	09:40:06	96.74	200
752	09:40:06	96.74	125
751	09:40:06	96.74	74
750	09:39:53	96.86	38
749	09:39:53	96.84	50
748	09:39:40	96.76	1
747	09:39:35	96.80	100
746	09:39:34	96.80	100
745	09:39:32	96.74	20
744	09:39:22	96.92	35
743	09:39:22	96.82	65
742	09:39:20	96.72	233
741	09:39:20	96.72	100
740	09:39:20	96.72	133
739	09:39:16	96.72	1
738	09:39:15	96.72	630
737	09:39:15	96.72	134
736	09:39:15	96.72	20
735	09:39:15	96.72	151
734	09:39:15	96.72	25
733	09:39:15	96.92	251
732	09:39:15	96.92	255
731	09:39:12	96.92	32
730	09:39:12	96.90	500
729	09:39:12	96.90	100
728	09:39:12	96.88	65
727	09:39:12	96.88	152
726	09:39:12	96.86	65
725	09:39:12	96.86	30
724	09:39:12	96.84	65
723	09:39:10	96.72	1
722	09:39:09	96.72	5
721	09:39:08	96.72	5
720	09:39:00	96.72	1
719	09:39:00	96.72	115
718	09:39:00	96.72	185
717	09:38:59	96.84	362
716	09:38:59	96.84	70
715	09:38:52	96.88	83
714	09:38:52	96.88	261
713	09:38:36	96.72	1
712	09:38:33	96.72	1
711	09:38:30	96.88	5
710	09:38:25	96.72	10
709	09:38:23	96.88	34
708	09:38:08	96.72	1
707	09:38:07	96.72	1
706	09:38:06	96.72	1
705	09:38:05	96.84	17
704	09:38:05	96.90	199
703	09:38:04	96.90	5
702	09:38:04	96.90	83
701	09:38:04	96.90	32
700	09:38:04	96.90	348
699	09:38:04	96.88	162
698	09:38:04	96.88	56
697	09:38:04	96.88	32
696	09:38:04	96.88	83
695	09:38:03	96.78	14
694	09:38:03	96.78	276
693	09:38:03	96.78	5
692	09:38:01	96.78	1
691	09:38:00	96.80	281
690	09:37:59	96.88	90
689	09:37:59	96.88	9
688	09:37:59	96.88	9
687	09:37:58	96.90	30
686	09:37:58	96.90	318
685	09:37:58	96.92	23
684	09:37:57	96.92	93
683	09:37:57	96.92	124
682	09:37:55	96.92	5
681	09:37:53	96.92	5
680	09:37:36	96.92	134
679	09:37:36	96.92	166
678	09:37:33	96.96	20
677	09:37:30	96.96	80
676	09:37:30	96.94	20
675	09:37:29	96.92	66
674	09:37:29	96.92	34
673	09:37:29	96.92	100
672	09:37:28	96.92	76
671	09:37:28	96.92	134
670	09:37:28	96.92	134
669	09:37:27	96.92	134
668	09:37:27	96.92	134
667	09:37:27	96.92	232
666	09:37:26	96.92	134
665	09:37:26	96.92	134
664	09:37:26	96.92	134
663	09:37:26	96.92	299
662	09:37:26	96.92	181
661	09:37:14	96.92	671
660	09:37:14	96.92	330
659	09:37:12	96.94	302
658	09:37:12	96.94	42
657	09:37:12	96.94	487
656	09:37:12	96.94	34
655	09:37:12	96.96	67
654	09:37:12	96.96	83
653	09:37:11	96.96	134
652	09:37:11	96.96	75
651	09:37:11	96.96	59
650	09:37:09	96.96	250
649	09:37:09	96.96	134
648	09:37:07	96.96	134
647	09:37:07	96.96	386
646	09:37:07	96.96	114
645	09:37:05	96.98	57
644	09:37:05	96.98	117
643	09:37:05	96.98	100
642	09:37:03	96.96	10
641	09:37:03	96.96	5
640	09:37:01	96.94	100
639	09:37:01	96.94	173
638	09:37:01	96.94	4
637	09:37:01	96.94	30
636	09:37:00	96.94	100
635	09:37:00	96.94	200
634	09:36:59	96.94	66
633	09:36:59	96.94	34
632	09:36:59	96.94	100
631	09:36:59	96.94	75
630	09:36:59	96.94	431
629	09:36:59	96.94	238
628	09:36:59	96.94	256
627	09:36:57	96.94	100
626	09:36:57	96.94	43
625	09:36:56	96.94	100
624	09:36:56	96.94	239
623	09:36:53	96.90	100
622	09:36:53	96.90	18
621	09:36:53	96.90	40
620	09:36:53	96.90	300
619	09:36:53	96.90	150
618	09:36:53	96.90	10
617	09:36:52	96.88	141
616	09:36:51	96.88	133
615	09:36:51	96.88	265
614	09:36:51	96.88	335
613	09:36:51	96.88	661
612	09:36:45	96.88	447
611	09:36:45	96.88	10
610	09:36:43	96.82	491
609	09:36:43	96.82	201
608	09:36:43	96.82	134
607	09:36:43	96.82	134
606	09:36:43	96.82	134
605	09:36:42	96.82	672
604	09:36:42	96.82	134
603	09:36:42	96.82	134
602	09:36:42	96.82	34
601	09:36:42	96.82	100
600	09:36:42	96.82	292
599	09:36:42	96.82	134
598	09:36:42	96.82	134
597	09:36:42	96.82	134
596	09:36:42	96.82	671
595	09:36:42	96.82	135
594	09:36:41	96.82	306
593	09:36:41	96.82	134
592	09:36:41	96.82	134
591	09:36:41	96.82	134
590	09:36:41	96.84	278
589	09:36:41	96.84	14
588	09:36:41	96.84	169
587	09:36:41	96.84	134
586	09:36:41	96.84	134
585	09:36:41	96.84	18
584	09:36:41	96.84	100
583	09:36:37	96.88	260
582	09:36:37	96.88	473
581	09:36:31	96.82	27
580	09:36:31	96.88	20
579	09:36:30	96.88	1
578	09:36:27	96.88	806
577	09:36:27	96.88	122
576	09:36:27	96.86	500
575	09:36:27	96.84	178
574	09:36:27	96.84	200
573	09:36:24	96.82	86
572	09:36:24	96.82	134
571	09:36:24	96.82	134
570	09:36:24	96.82	344
569	09:36:24	96.82	50
568	09:36:24	96.82	21
567	09:36:24	96.82	168
566	09:36:22	96.82	100
565	09:36:20	96.80	350
564	09:36:19	96.80	403
563	09:36:19	96.80	183
562	09:36:19	96.80	200
561	09:36:16	96.78	250
560	09:36:15	96.88	631
559	09:36:15	96.88	1264
558	09:36:13	96.88	126
557	09:36:13	96.88	304
556	09:36:13	96.88	1
555	09:36:12	96.78	228
554	09:36:12	96.78	22
553	09:36:10	96.78	500
552	09:36:09	96.78	30
551	09:36:09	96.90	1
550	09:36:08	96.80	50
549	09:36:07	96.84	112
548	09:36:07	96.84	299
547	09:36:07	96.84	1
546	09:36:07	96.82	100
545	09:36:06	96.82	49
544	09:36:06	96.82	1
543	09:36:06	96.80	75
542	09:36:06	96.80	25
541	09:36:05	96.80	350
540	09:36:05	96.80	35
539	09:36:05	96.80	25
538	09:36:05	96.80	25
537	09:36:05	96.80	10
536	09:36:05	96.78	100
535	09:36:05	96.78	500
534	09:36:05	96.76	225
533	09:36:05	96.78	127
532	09:36:05	96.78	25
531	09:36:05	96.78	25
530	09:36:05	96.78	25
529	09:36:05	96.78	100
528	09:36:04	96.78	129
527	09:36:04	96.78	335
526	09:36:04	96.78	112
525	09:36:04	96.78	1
524	09:36:03	96.70	14
523	09:36:03	96.64	9
522	09:36:03	96.64	1
521	09:36:02	96.78	1
520	09:36:01	96.78	1
519	09:35:59	96.78	49
518	09:35:59	96.78	1
517	09:35:58	96.68	1
516	09:35:57	96.68	100
515	09:35:47	96.68	123
514	09:35:47	96.68	120
513	09:35:47	96.68	64
512	09:35:47	96.68	126
511	09:35:46	96.68	8
510	09:35:46	96.70	92
509	09:35:46	96.70	30
508	09:35:46	96.70	13
507	09:35:46	96.70	200
506	09:35:46	96.70	114
505	09:35:46	96.70	23
504	09:35:46	96.70	1
503	09:35:46	96.68	25
502	09:35:46	96.68	25
501	09:35:46	96.68	25
500	09:35:46	96.68	25
499	09:35:45	96.68	21
498	09:35:45	96.68	25
497	09:35:45	96.68	25
496	09:35:45	96.68	25
495	09:35:45	96.68	25
494	09:35:45	96.68	25
493	09:35:45	96.68	25
492	09:35:45	96.68	25
491	09:35:45	96.68	120
490	09:35:45	96.68	80
489	09:35:45	96.66	320
488	09:35:45	96.64	200
487	09:35:45	96.62	300
486	09:35:45	96.60	10
485	09:35:45	96.60	350
484	09:35:45	96.60	15
483	09:35:45	96.60	211
482	09:35:41	96.60	119
481	09:35:41	96.60	40
480	09:35:41	96.60	10
479	09:35:39	96.58	100
478	09:35:39	96.58	205
477	09:35:39	96.58	50
476	09:35:38	96.54	44
475	09:35:38	96.54	500
474	09:35:38	96.54	253
473	09:35:36	96.50	42
472	09:35:36	96.50	96
471	09:35:36	96.50	85
470	09:35:36	96.50	32
469	09:35:36	96.50	39
468	09:35:36	96.50	106
467	09:35:36	96.50	20
466	09:35:36	96.50	79
465	09:35:36	96.50	121
464	09:35:36	96.50	200
463	09:35:36	96.50	50
462	09:35:36	96.50	75
461	09:35:36	96.50	100
460	09:35:36	96.50	7
459	09:35:36	96.48	33
458	09:35:36	96.48	98
457	09:35:36	96.48	316
456	09:35:33	96.38	75
455	09:35:33	96.38	25
454	09:35:32	96.48	150
453	09:35:26	96.38	21
452	09:35:24	96.38	25
451	09:35:06	96.42	620
450	09:35:06	96.44	3
449	09:35:04	96.48	34
448	09:34:57	96.40	25
447	09:34:57	96.40	36
446	09:34:55	96.48	25
445	09:34:54	96.48	25
444	09:34:54	96.48	97
443	09:34:53	96.26	100
442	09:34:53	96.44	334
441	09:34:53	96.44	66
440	09:34:52	96.44	59
439	09:34:52	96.44	200
438	09:34:51	96.44	300
437	09:34:35	96.22	80
436	09:34:35	96.30	20
435	09:34:33	96.44	1000
434	09:34:32	96.46	34
433	09:34:29	96.48	50
432	09:34:22	96.40	169
431	09:34:21	96.40	645
430	09:34:21	96.40	50
429	09:34:18	96.40	1000
428	09:34:17	96.40	305
427	09:34:17	96.40	10
426	09:34:17	96.38	500
425	09:34:17	96.36	20
424	09:34:17	96.32	14
423	09:34:10	96.32	26
422	09:34:10	96.32	74
421	09:33:48	96.32	150
420	09:33:48	96.32	450
419	09:33:45	96.32	50
418	09:33:45	96.32	250
417	09:33:37	96.30	60
416	09:33:36	96.30	10
415	09:33:35	96.10	100
414	09:33:32	96.30	30
413	09:33:32	96.30	270
412	09:33:24	96.30	246
411	09:33:24	96.30	54
410	09:33:23	96.28	125
409	09:33:23	96.26	200
408	09:33:23	96.24	31
407	09:33:23	96.24	80
406	09:32:55	96.08	25
405	09:32:49	96.28	145
404	09:32:44	96.24	20
403	09:32:41	96.28	230
402	09:32:37	96.28	114
401	09:32:36	96.28	245
400	09:32:35	96.26	15
399	09:32:35	96.24	100
398	09:32:35	96.24	335
397	09:32:32	96.24	91
396	09:32:32	96.24	132
395	09:32:32	96.24	2
394	09:32:32	96.24	8
393	09:32:32	96.24	126
392	09:32:32	96.24	498
391	09:32:32	96.20	400
390	09:32:32	96.20	40
389	09:32:32	96.20	10
388	09:32:19	96.10	100
387	09:32:19	96.10	20
386	09:32:19	96.10	11
385	09:32:19	96.04	100
384	09:32:19	96.00	82
383	09:32:19	96.00	171
382	09:32:19	96.00	1747
381	09:32:18	96.00	400
380	09:32:17	96.00	400
379	09:32:16	96.00	253
378	09:32:15	96.00	400
377	09:32:15	96.00	2000
376	09:32:14	96.00	249
375	09:32:12	96.00	20
374	09:32:11	96.00	131
373	09:32:11	96.00	10
372	09:32:11	96.00	40
371	09:32:11	96.00	31
370	09:32:11	96.00	41
369	09:32:09	96.00	17
368	09:32:09	96.00	14
367	09:32:09	96.00	35
366	09:32:09	96.00	25
365	09:32:09	96.00	117
364	09:32:09	96.00	283
363	09:32:09	96.00	40
362	09:32:09	96.00	100
361	09:32:09	96.00	12
360	09:32:09	96.00	12
359	09:32:09	96.00	10
358	09:32:09	95.98	200
357	09:32:09	95.94	181
356	09:32:09	95.94	100
355	09:32:09	95.90	14
354	09:32:09	95.90	25
353	09:32:09	95.90	13
352	09:32:09	95.90	10
351	09:32:09	95.88	500
350	09:32:09	95.88	259
349	09:32:07	95.88	270
348	09:32:06	95.88	471
347	09:32:06	95.86	247
346	09:32:06	95.86	10
345	09:32:06	95.84	111
344	09:32:06	95.84	161
343	09:32:03	95.84	100
342	09:32:01	95.80	200
341	09:32:01	95.80	299
340	09:32:01	95.80	56
339	09:32:01	95.78	453
338	09:32:01	95.78	200
337	09:31:52	95.80	2
336	09:31:52	95.80	628
335	09:31:52	95.80	10
334	09:31:52	95.78	260
333	09:31:52	95.78	100
332	09:31:11	95.70	73
331	09:31:11	95.76	122
330	09:31:11	95.76	209
329	09:31:11	95.76	90
328	09:30:32	95.62	230
327	09:30:32	95.62	13
326	09:30:32	95.62	87
325	09:30:23	95.76	10
324	09:29:58	95.66	81
323	09:29:55	95.66	66
322	09:29:54	95.66	109
321	09:29:54	95.66	134
320	09:29:54	95.66	104
319	09:29:54	95.66	30
318	09:29:46	95.52	1
317	09:29:10	95.68	20
316	09:29:10	95.68	30
315	09:27:32	95.52	1
314	09:27:24	95.78	108
313	09:27:24	95.78	50
312	09:27:24	95.78	25
311	09:27:24	95.76	100
310	09:27:24	95.70	32
309	09:26:30	95.70	35
308	09:26:30	95.70	10
307	09:26:30	95.70	10
306	09:26:30	95.70	72
305	09:26:30	95.70	108
304	09:26:30	95.70	100
303	09:26:16	95.50	640
302	09:26:16	95.46	89
301	09:26:15	95.46	76
300	09:26:14	95.46	100
299	09:26:14	95.42	25
298	09:26:14	95.44	500
297	09:26:14	95.44	279
296	09:26:14	95.42	300
295	09:26:14	95.38	274
294	09:26:06	95.38	111
293	09:26:06	95.38	49
292	09:25:44	95.24	1
291	09:25:43	95.24	1
290	09:25:43	95.38	56
289	09:25:43	95.38	14
288	09:25:43	95.36	30
287	09:25:41	95.34	25
286	09:25:38	95.24	1
285	09:25:30	95.38	170
284	09:25:30	95.36	30
283	09:24:58	95.32	89
282	09:24:57	95.32	100
281	09:24:40	95.34	70
280	09:24:40	95.32	30
279	09:24:03	95.34	30
278	09:24:03	95.34	30
277	09:23:12	95.18	1
276	09:23:07	95.38	1
275	09:23:05	95.38	315
274	09:23:05	95.38	21
273	09:23:05	95.38	54
272	09:23:05	95.38	110
271	09:22:17	95.38	40
270	09:21:50	95.24	565
269	09:21:50	95.28	397
268	09:21:50	95.30	511
267	09:21:50	95.32	57
266	09:21:35	95.40	1
265	09:21:32	95.32	14
264	09:21:32	95.28	56
263	09:21:32	95.28	200
262	09:21:32	95.18	239
261	09:21:32	95.16	290
260	09:21:25	95.16	244
259	09:21:24	95.16	246
258	09:21:24	95.16	236
257	09:21:24	95.14	500
256	09:21:24	95.12	18
255	09:21:16	95.12	98
254	09:21:16	95.12	2
253	09:21:15	95.10	244
252	09:21:15	95.10	400
251	09:21:12	95.10	100
250	09:21:12	95.10	100
249	09:21:00	95.12	100
248	09:20:34	95.12	81
247	09:20:34	95.12	19
246	09:20:33	95.12	100
245	09:20:20	95.12	10
244	09:20:20	95.12	166
243	09:20:20	95.12	300
242	09:20:20	95.12	56
241	09:20:20	95.12	163
240	09:20:17	95.12	10
239	09:20:17	95.12	90
238	09:19:57	95.12	100
237	09:19:51	95.12	100
236	09:18:52	95.08	500
235	09:18:39	95.10	97
234	09:18:39	95.10	3
233	09:18:25	95.10	100
232	09:18:22	95.10	397
231	09:18:14	95.10	2
230	09:18:11	95.20	44
229	09:18:11	95.20	56
228	09:18:11	95.16	272
227	09:18:11	95.16	799
226	09:18:07	95.16	545
225	09:18:05	95.16	123
224	09:18:05	95.16	220
223	09:18:05	95.16	29
222	09:18:05	95.16	25
221	09:18:05	95.16	159
220	09:17:51	95.10	2
219	09:17:21	95.10	196
218	09:17:16	95.10	200
217	09:17:16	95.10	200
216	09:17:03	95.10	90
215	09:17:03	95.10	100
214	09:16:47	95.10	10
213	09:16:24	95.10	200
212	09:16:24	95.10	31
211	09:16:24	95.10	169
210	09:16:16	95.10	200
209	09:16:16	95.14	10
208	09:15:49	95.10	200
207	09:14:52	95.18	45
206	09:14:52	95.18	550
205	09:14:52	95.18	275
204	09:14:41	95.02	500
203	09:14:41	95.02	200
202	09:14:41	95.02	320
201	09:14:39	95.10	476
200	09:14:39	95.10	600
199	09:14:32	95.12	350
198	09:13:54	95.12	100
197	09:13:42	95.16	96
196	09:13:42	95.18	93
195	09:13:42	95.18	226
194	09:13:42	95.18	58
193	09:13:40	95.18	180
192	09:13:34	95.18	3
191	09:12:59	95.16	281
190	09:12:54	95.12	430
189	09:12:54	95.12	76
188	09:12:54	95.12	24
187	09:12:47	95.12	100
186	09:12:41	95.10	400
185	09:12:19	95.14	48
184	09:12:19	95.14	202
183	09:12:19	95.14	130
182	09:12:10	95.14	170
181	09:11:32	95.02	66
180	09:11:32	95.02	134
179	09:11:23	95.02	65
178	09:11:15	95.04	1
177	09:11:13	95.10	20
176	09:11:13	95.10	87
175	09:11:13	95.02	1
174	09:11:10	95.08	269
173	09:11:08	95.10	30
172	09:11:05	95.06	126
171	09:11:05	95.10	134
170	09:11:05	95.08	30
169	09:11:05	95.06	153
168	09:11:05	95.06	244
167	09:11:05	95.06	306
166	09:11:05	95.06	30
165	09:11:05	95.06	98
164	09:11:05	95.06	308
163	09:11:03	95.06	242
162	09:11:02	95.00	73
161	09:11:02	95.00	102
160	09:11:02	95.00	58
159	09:11:02	95.00	44
158	09:11:02	95.00	102
157	09:11:02	95.00	102
156	09:11:02	95.00	42
155	09:11:02	95.00	79
154	09:11:02	95.00	84
153	09:11:02	95.00	17
152	09:11:02	95.00	102
151	09:11:02	95.00	102
150	09:11:02	95.00	102
149	09:11:02	95.00	77
148	09:10:19	95.10	71
147	09:10:19	95.10	30
146	09:10:19	95.00	25
145	09:10:19	95.00	110
144	09:10:19	95.00	101
143	09:09:01	95.00	1
142	09:09:00	95.00	72
141	09:09:00	95.00	101
140	09:08:57	95.00	1251
139	09:08:57	95.00	55
138	09:08:57	95.00	56
137	09:08:57	95.00	55
136	09:08:57	95.00	55
135	09:08:57	95.00	55
134	09:08:57	95.00	24
133	09:08:57	95.00	55
132	09:08:57	95.00	55
131	09:08:57	95.00	55
130	09:08:57	95.00	54
129	09:08:57	95.00	12
128	09:08:57	95.00	6
127	09:08:57	95.00	54
126	09:08:57	95.00	24
125	09:08:57	95.00	19
124	09:08:57	95.00	209
123	09:08:57	95.00	28
122	09:08:57	95.00	100
121	09:08:57	95.00	9
120	09:08:57	95.00	10
119	09:08:57	95.00	10
118	09:08:57	95.00	1
117	09:08:57	95.00	20
116	09:08:57	95.02	119
115	09:08:57	95.02	500
114	09:08:57	95.02	1469
113	09:08:16	95.02	1
112	09:08:14	95.12	144
111	09:08:14	95.12	124
110	09:08:14	95.12	120
109	09:08:10	95.12	100
108	09:08:06	95.12	100
107	09:08:06	95.12	130
106	09:08:06	95.12	125
105	09:08:06	95.12	13
104	09:08:04	95.12	4
103	09:08:04	95.12	12
102	09:08:04	95.12	100
101	09:08:04	95.12	384
100	09:07:56	95.12	50
99	09:06:45	95.12	1
98	09:06:35	95.32	52
97	09:06:35	95.32	28
96	09:06:35	95.32	20
95	09:05:49	95.12	65
94	09:05:49	95.12	12
93	09:05:49	95.12	223
92	09:05:42	95.12	1
91	09:05:40	95.12	49
90	09:05:40	95.12	100
89	09:05:40	95.12	191
88	09:05:38	95.36	85
87	09:05:38	95.36	15
86	09:05:24	95.12	5
85	09:04:02	95.12	1
84	09:03:38	95.12	1
83	09:03:35	95.40	53
82	09:03:35	95.40	155
81	09:03:35	95.40	82
80	09:03:35	95.38	266
79	09:03:35	95.38	344
78	09:03:35	95.38	100
77	09:03:04	95.12	1
76	09:02:59	95.42	18
75	09:02:49	95.46	172
74	09:02:49	95.46	190
73	09:02:49	95.44	30
72	09:02:49	95.44	56
71	09:02:49	95.44	56
70	09:02:49	95.44	233
69	09:02:49	95.44	263
68	09:02:48	95.12	1
67	09:02:46	95.20	38
66	09:02:44	95.30	684
65	09:02:42	95.46	10
64	09:02:03	95.36	114
63	09:02:03	95.36	187
62	09:02:03	95.38	100
61	09:02:03	95.40	11
60	09:02:03	95.40	270
59	09:02:03	95.40	450
58	09:02:03	95.40	96
57	09:02:03	95.50	360
56	09:01:59	95.50	90
55	09:01:59	95.50	10
54	09:01:50	95.50	100
53	09:01:20	95.50	305
52	09:01:06	95.52	300
51	09:00:56	95.50	15
50	09:00:45	95.50	32
49	09:00:13	95.50	146
48	09:00:13	95.50	100
47	09:00:13	95.50	11
46	09:00:13	95.50	900
45	09:00:13	95.50	5
44	09:00:13	95.50	2
43	09:00:13	95.50	30
42	09:00:13	95.70	12
41	09:00:10	95.60	212
40	09:00:10	95.60	11
39	09:00:10	95.60	42
38	09:00:00	95.60	54
37	09:00:00	95.60	4
36	09:00:00	95.60	46
35	09:00:00	95.60	36
34	09:00:00	95.60	100
33	09:00:00	95.60	11
32	09:00:00	95.60	53
31	09:00:00	95.60	12
30	09:00:00	95.60	10
29	09:00:00	95.60	4
28	09:00:00	95.60	4
27	09:00:00	95.60	112
26	09:00:00	95.60	12
25	09:00:00	95.60	13
24	09:00:00	95.60	25
23	09:00:00	95.60	2
22	09:00:00	95.60	3
21	09:00:00	95.60	15
20	09:00:00	95.60	60
19	09:00:00	95.60	22
18	09:00:00	95.60	15
17	09:00:00	95.60	6
16	09:00:00	95.60	5
15	09:00:00	95.60	16
14	09:00:00	95.60	8
13	09:00:00	95.60	63
12	09:00:00	95.60	1
11	09:00:00	95.60	20
10	09:00:00	95.60	37
9	09:00:00	95.60	1
8	09:00:00	95.60	14
7	09:00:00	95.60	50
6	09:00:00	95.60	36
5	09:00:00	95.60	2
4	09:00:00	95.60	56
3	09:00:00	95.60	4
2	09:00:00	95.60	20
1	09:00:00	95.60	11
0	09:00:00	95.60	21

Historia Transakcji spółki - KGH
Lp	Volumen	Wartość	%
95.00	3768	357,960.00	1.30 %
95.02	3375	320,692.50	1.16 %
95.04	1	95.04	0.00 %
95.06	1507	143,255.42	0.52 %
95.08	799	75,968.92	0.28 %
95.10	4889	464,943.90	1.69 %
95.12	4550	432,796.00	1.57 %
95.14	1060	100,848.40	0.37 %
95.16	3565	339,245.40	1.23 %
95.18	1670	158,950.60	0.58 %
95.20	138	13,137.60	0.05 %
95.24	568	54,096.32	0.20 %
95.28	653	62,217.84	0.23 %
95.30	1195	113,883.50	0.41 %
95.32	390	37,174.80	0.13 %
95.34	155	14,777.70	0.05 %
95.36	461	43,960.96	0.16 %
95.38	2025	193,144.50	0.70 %
95.40	1118	106,657.20	0.39 %
95.42	343	32,729.06	0.12 %
95.44	1417	135,238.48	0.49 %
95.46	637	60,808.02	0.22 %
95.50	2746	262,243.00	0.95 %
95.52	302	28,847.04	0.10 %
95.60	1249	119,404.40	0.43 %
95.62	330	31,554.60	0.11 %
95.66	524	50,125.84	0.18 %
95.68	50	4,784.00	0.02 %
95.70	452	43,256.40	0.16 %
95.76	531	50,848.56	0.18 %
95.78	1196	114,552.88	0.42 %
95.80	1195	114,481.00	0.42 %
95.82	922	88,346.04	0.32 %
95.84	459	43,990.56	0.16 %
95.86	257	24,636.02	0.09 %
95.88	1500	143,820.00	0.52 %
95.90	105	10,069.50	0.04 %
95.94	281	26,959.14	0.10 %
95.96	40	3,838.40	0.01 %
95.98	726	69,681.48	0.25 %
96.00	12989	1,246,944.00	4.52 %
96.02	1595	153,151.90	0.56 %
96.04	118	11,332.72	0.04 %
96.06	106	10,182.36	0.04 %
96.08	112	10,760.96	0.04 %
96.10	369	35,460.90	0.13 %
96.12	697	66,995.64	0.24 %
96.14	92	8,844.88	0.03 %
96.16	380	36,540.80	0.13 %
96.20	903	86,868.60	0.32 %
96.22	80	7,697.60	0.03 %
96.24	1650	158,796.00	0.58 %
96.26	593	57,082.18	0.21 %
96.28	3326	320,227.28	1.16 %
96.30	2518	242,483.40	0.88 %
96.32	1014	97,668.48	0.35 %
96.34	729	70,231.86	0.25 %
96.36	1928	185,782.08	0.67 %
96.38	2663	256,659.94	0.93 %
96.40	7374	710,853.60	2.58 %
96.42	5576	537,637.92	1.95 %
96.44	4025	388,171.00	1.41 %
96.46	6331	610,688.26	2.22 %
96.48	3780	364,694.40	1.32 %
96.50	12617	1,217,540.50	4.42 %
96.52	2272	219,293.44	0.80 %
96.54	3907	377,181.78	1.37 %
96.56	6389	616,921.84	2.24 %
96.58	2488	240,291.04	0.87 %
96.60	3623	349,981.80	1.27 %
96.62	2715	262,323.30	0.95 %
96.64	4057	392,068.48	1.42 %
96.66	1351	130,587.66	0.47 %
96.68	2063	199,450.84	0.72 %
96.70	3319	320,947.30	1.16 %
96.72	4485	433,789.20	1.57 %
96.74	3281	317,403.94	1.15 %
96.76	969	93,760.44	0.34 %
96.78	5038	487,577.64	1.77 %
96.80	5157	499,197.60	1.81 %
96.82	6033	584,115.06	2.12 %
96.84	5456	528,359.04	1.92 %
96.86	10778	1,043,957.08	3.79 %
96.88	8316	805,654.08	2.92 %
96.90	4859	470,837.10	1.71 %
96.92	4653	450,968.76	1.64 %
96.94	5418	525,220.92	1.91 %
96.96	2277	220,777.92	0.80 %
96.98	1445	140,136.10	0.51 %
97.00	8296	804,712.00	2.92 %
97.02	1816	176,188.32	0.64 %
97.04	968	93,934.72	0.34 %
97.10	2069	200,899.90	0.73 %
97.14	928	90,145.92	0.33 %
97.16	1766	171,584.56	0.62 %
97.18	370	35,956.60	0.13 %
97.20	1194	116,056.80	0.42 %
97.22	526	51,137.72	0.19 %
97.24	658	63,983.92	0.23 %
97.26	883	85,880.58	0.31 %
97.28	531	51,655.68	0.19 %
97.30	2315	225,249.50	0.82 %
97.32	340	33,088.80	0.12 %
97.34	423	41,174.82	0.15 %
97.36	218	21,224.48	0.08 %
97.38	559	54,435.42	0.20 %
97.40	3443	335,348.20	1.22 %
97.42	131	12,762.02	0.05 %
97.44	937	91,301.28	0.33 %
97.46	534	52,043.64	0.19 %
97.48	2490	242,725.20	0.88 %
97.50	4959	483,502.50	1.75 %
97.52	923	90,010.96	0.33 %
97.54	3047	297,204.38	1.08 %
97.56	4986	486,434.16	1.76 %
97.58	1881	183,547.98	0.67 %
97.60	2682	261,763.20	0.95 %
97.62	4009	391,358.58	1.42 %
97.64	2838	277,102.32	1.01 %
97.66	1920	187,507.20	0.68 %
97.68	2428	237,167.04	0.86 %
97.70	1311	128,084.70	0.46 %
97.72	918	89,706.96	0.33 %
97.74	581	56,786.94	0.21 %
97.76	2155	210,672.80	0.76 %
97.78	322	31,485.16	0.11 %
Razem:	285418	27561945.6	100 %

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(56)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)
»	Wskaźnik OZ/DR(1)
»	Intercars - kanal wzrostowy(2)

Forum
» Coś się kończy coś zaczyna! MSW...(22)
» Ziomek z za miedzy! VISTAL(6)
» Początek(0)
» Kolejna spółka na M: Monnari :D (10)
» Rainbow(0)
» Bądź chciwy gdy inni się boją- okazja...(4)
» Do administratorow(72)
» Brak spółki(2)
» Błąd stop-lossa? (16)
» Pomoc - wykresy(3)

Polecane książki
„GPW – Giełda Papierów Wartościowych w praktyce” to pierwsza część serii GPW autorstwa Marcina Krzywdy, który jest inwestorem... Zobacz więcej...

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja

Login/Email
Hasło
Zapamiętaj mnie