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
2546	15:26:00	125.00	76
2545	15:25:55	125.00	76
2544	15:25:54	125.00	35
2543	15:25:54	125.00	224
2542	15:25:49	125.00	76
2541	15:25:30	125.00	76
2540	15:25:25	125.00	76
2539	15:25:25	125.05	67
2538	15:25:25	125.05	72
2537	15:25:24	125.00	153
2536	15:25:24	125.00	491
2535	15:25:19	125.00	491
2534	15:25:19	125.00	222
2533	15:25:19	125.00	149
2532	15:25:19	125.00	70
2531	15:25:19	125.00	130
2530	15:25:19	125.00	285
2529	15:25:19	125.00	76
2528	15:24:07	125.05	182
2527	15:24:07	125.05	28
2526	15:24:06	125.05	58
2525	15:24:04	125.00	76
2524	15:24:04	125.05	54
2523	15:24:04	125.00	445
2522	15:24:04	125.00	491
2521	15:24:00	125.05	150
2520	15:24:00	125.00	290
2519	15:24:00	125.00	415
2518	15:24:00	125.00	376
2517	15:23:58	125.00	76
2516	15:23:57	125.00	85
2515	15:23:57	125.00	169
2514	15:23:54	125.00	257
2513	15:23:54	125.10	4
2512	15:23:54	125.00	65
2511	15:23:54	125.00	11
2510	15:23:54	125.10	4
2509	15:23:54	125.00	68
2508	15:23:54	125.00	230
2507	15:23:33	125.00	15
2506	15:23:21	125.00	27
2505	15:23:13	125.00	182
2504	15:23:02	125.00	37
2503	15:23:02	125.00	76
2502	15:23:02	125.00	449
2501	15:23:02	125.00	147
2500	15:22:58	125.00	149
2499	15:22:58	125.00	76
2498	15:22:58	125.00	190
2497	15:22:58	125.00	76
2496	15:22:58	125.00	300
2495	15:22:58	125.00	191
2494	15:22:58	125.00	191
2493	15:22:58	125.00	300
2492	15:22:11	125.10	95
2491	15:22:07	125.15	221
2490	15:22:06	125.15	76
2489	15:22:00	125.15	12
2488	15:22:00	125.15	8
2487	15:20:47	125.40	242
2486	15:20:29	125.30	122
2485	15:20:29	125.30	29
2484	15:20:29	125.30	266
2483	15:20:29	125.30	100
2482	15:20:26	125.30	136
2481	15:20:26	125.30	85
2480	15:20:26	125.30	85
2479	15:20:26	125.30	90
2478	15:20:26	125.30	56
2477	15:20:25	125.30	76
2476	15:20:15	125.45	51
2475	15:20:10	125.30	100
2474	15:20:07	125.40	76
2473	15:20:04	125.25	30
2472	15:20:03	125.30	19
2471	15:20:02	125.30	27
2470	15:19:53	125.45	219
2469	15:19:52	125.35	138
2468	15:19:52	125.35	7
2467	15:19:52	125.35	146
2466	15:19:52	125.35	47
2465	15:19:52	125.35	84
2464	15:19:52	125.30	72
2463	15:19:50	125.30	24
2462	15:19:50	125.30	60
2461	15:19:50	125.25	68
2460	15:19:50	125.20	182
2459	15:19:50	125.10	216
2458	15:19:50	125.10	139
2457	15:19:50	125.15	215
2456	15:19:50	125.15	240
2455	15:19:50	125.15	37
2454	15:19:50	125.15	178
2453	15:19:50	125.15	283
2452	15:19:50	125.15	139
2451	15:19:50	125.10	192
2450	15:19:50	125.10	417
2449	15:19:50	125.10	109
2448	15:19:50	125.10	4
2447	15:19:50	125.10	65
2446	15:19:48	125.10	100
2445	15:19:48	125.10	55
2444	15:19:47	125.00	66
2443	15:19:47	125.00	66
2442	15:19:47	125.00	208
2441	15:19:44	125.00	76
2440	15:19:32	125.00	76
2439	15:19:30	125.10	30
2438	15:19:30	125.10	30
2437	15:19:28	125.10	109
2436	15:19:28	125.00	65
2435	15:19:17	125.00	76
2434	15:19:17	125.00	10
2433	15:19:17	125.00	191
2432	15:19:17	125.00	191
2431	15:19:17	125.00	300
2430	15:19:17	125.00	181
2429	15:19:17	125.00	24
2428	15:18:59	125.00	76
2427	15:18:52	125.05	76
2426	15:18:47	125.35	4
2425	15:18:45	125.05	42
2424	15:18:45	125.25	34
2423	15:18:45	125.25	42
2422	15:18:45	125.25	42
2421	15:18:45	125.25	243
2420	15:18:45	125.25	102
2419	15:16:54	125.30	82
2418	15:16:54	125.30	131
2417	15:16:34	125.35	29
2416	15:16:34	125.35	15
2415	15:16:34	125.35	61
2414	15:16:33	125.35	100
2413	15:16:01	125.30	6
2412	15:16:01	125.30	70
2411	15:15:41	125.50	130
2410	15:15:41	125.50	270
2409	15:15:41	125.50	47
2408	15:15:41	125.50	45
2407	15:15:41	125.50	211
2406	15:15:38	125.45	201
2405	15:15:38	125.45	102
2404	15:15:38	125.45	76
2403	15:15:38	125.45	76
2402	15:13:31	125.60	47
2401	15:13:31	125.55	190
2400	15:13:31	125.55	100
2399	15:13:25	125.70	194
2398	15:13:25	125.70	236
2397	15:13:12	125.85	136
2396	15:13:12	125.80	42
2395	15:13:12	125.85	78
2394	15:13:12	125.85	28
2393	15:11:48	125.95	109
2392	15:11:43	125.75	100
2391	15:11:43	125.95	47
2390	15:11:43	125.90	53
2389	15:11:43	125.90	28
2388	15:11:43	125.90	250
2387	15:11:43	125.90	50
2386	15:11:43	125.90	118
2385	15:10:47	125.95	78
2384	15:10:47	125.95	8
2383	15:10:47	125.95	9
2382	15:10:43	125.95	50
2381	15:10:43	125.90	136
2380	15:10:42	125.90	77
2379	15:10:42	125.90	334
2378	15:10:42	125.90	166
2377	15:10:39	125.90	124
2376	15:10:36	125.90	17
2375	15:10:35	125.90	101
2374	15:10:35	125.90	119
2373	15:10:35	125.90	26
2372	15:10:35	125.90	161
2371	15:10:13	125.90	27
2370	15:05:02	126.20	28
2369	15:05:01	125.90	1
2368	15:05:00	125.90	28
2367	15:05:00	125.90	19
2366	15:05:00	125.90	28
2365	15:04:43	126.35	71
2364	15:04:42	126.35	71
2363	15:04:42	126.35	71
2362	15:04:41	126.35	71
2361	15:04:41	126.35	71
2360	15:04:40	126.35	71
2359	15:04:39	126.20	50
2358	15:04:39	126.00	33
2357	15:04:39	126.00	28
2356	15:04:38	126.00	38
2355	15:04:38	126.00	6
2354	15:04:38	126.00	138
2353	15:04:38	126.00	144
2352	15:04:38	126.00	144
2351	15:04:38	126.00	191
2350	15:04:38	125.95	204
2349	15:04:37	125.90	49
2348	15:04:37	125.90	199
2347	15:04:35	125.80	20
2346	15:04:35	125.80	300
2345	15:04:35	125.80	280
2344	15:04:35	125.80	100
2343	15:04:30	125.50	4
2342	15:04:30	125.55	39
2341	15:04:30	125.55	4
2340	15:04:30	125.80	161
2339	15:04:30	126.00	437
2338	15:04:30	126.00	4
2337	15:04:30	126.00	2054
2336	15:02:45	126.00	100
2335	15:02:32	126.00	29
2334	15:02:32	126.00	171
2333	15:02:32	126.00	70
2332	15:02:32	126.00	59
2331	15:02:32	126.00	300
2330	15:02:32	126.00	300
2329	15:02:32	126.00	300
2328	15:02:32	125.95	197
2327	15:02:30	125.85	100
2326	15:02:30	125.85	1030
2325	15:02:29	125.80	4
2324	15:02:29	125.80	24
2323	15:02:29	125.80	29
2322	15:02:29	125.80	114
2321	15:02:28	125.70	45
2320	15:02:27	125.65	100
2319	15:02:27	125.60	240
2318	15:02:26	125.50	68
2317	15:02:26	125.50	6
2316	15:02:26	125.70	94
2315	15:02:26	125.70	100
2314	15:02:26	125.75	193
2313	15:02:26	125.70	480
2312	15:02:26	125.70	145
2311	15:02:26	125.70	103
2310	15:02:26	125.70	263
2309	15:02:26	125.70	241
2308	15:02:26	125.70	148
2307	15:01:23	125.70	76
2306	15:00:26	126.00	162
2305	15:00:25	126.00	132
2304	15:00:25	126.00	147
2303	14:59:56	125.95	115
2302	14:59:56	125.65	68
2301	14:59:56	125.65	32
2300	14:59:56	125.65	100
2299	14:59:31	125.65	45
2298	14:59:24	125.65	100
2297	14:59:03	125.90	122
2296	14:59:03	125.80	83
2295	14:59:02	125.80	117
2294	14:59:01	125.80	123
2293	14:59:01	125.60	37
2292	14:59:01	125.60	9
2291	14:59:01	125.65	63
2290	14:59:01	125.65	28
2289	14:59:01	125.65	100
2288	14:59:00	125.80	17
2287	14:59:00	125.80	27
2286	14:58:59	125.80	57
2285	14:58:59	125.80	47
2284	14:58:58	125.80	53
2283	14:58:58	125.75	79
2282	14:58:58	125.65	4
2281	14:58:58	125.65	40
2280	14:58:58	125.65	32
2279	14:58:58	125.65	28
2278	14:58:38	125.80	79
2277	14:58:38	125.80	28
2276	14:58:38	125.85	57
2275	14:58:38	125.80	8
2274	14:58:38	125.80	79
2273	14:58:37	125.85	4
2272	14:58:37	125.65	134
2271	14:58:37	125.65	4
2270	14:58:37	125.65	54
2269	14:58:37	125.65	508
2268	14:58:36	125.65	100
2267	14:58:36	125.65	100
2266	14:58:35	125.65	75
2265	14:58:35	125.55	46
2264	14:58:35	125.50	210
2263	14:58:35	125.50	64
2262	14:58:35	125.50	119
2261	14:58:35	125.50	80
2260	14:58:35	125.45	103
2259	14:58:34	125.45	94
2258	14:58:34	125.45	92
2257	14:58:34	125.45	102
2256	14:58:33	125.40	4
2255	14:58:33	125.40	186
2254	14:58:33	125.40	12
2253	14:58:33	125.35	148
2252	14:58:33	125.30	322
2251	14:58:33	125.30	100
2250	14:58:33	125.30	99
2249	14:58:33	125.30	185
2248	14:58:33	125.30	16
2247	14:58:31	125.25	270
2246	14:58:07	125.05	20
2245	14:58:07	125.05	80
2244	14:56:30	125.25	192
2243	14:56:29	125.20	72
2242	14:56:29	125.20	72
2241	14:56:29	125.20	72
2240	14:56:29	125.20	185
2239	14:56:29	125.20	72
2238	14:56:29	125.20	216
2237	14:56:29	125.20	197
2236	14:56:29	125.20	50
2235	14:56:29	125.20	463
2234	14:56:29	125.20	48
2233	14:55:24	125.00	20
2232	14:54:49	125.15	260
2231	14:52:33	125.00	6
2230	14:52:22	125.00	38
2229	14:51:39	125.00	76
2228	14:51:35	125.00	10
2227	14:50:56	125.00	76
2226	14:50:27	125.30	4
2225	14:50:27	125.30	4
2224	14:50:26	125.20	189
2223	14:50:26	125.20	137
2222	14:50:26	125.20	4
2221	14:50:26	125.15	43
2220	14:50:26	125.15	48
2219	14:50:25	125.10	201
2218	14:50:25	125.10	37
2217	14:50:25	125.10	160
2216	14:50:25	125.10	209
2215	14:50:25	125.10	196
2214	14:50:25	125.10	35
2213	14:50:25	125.05	150
2212	14:50:25	125.05	225
2211	14:50:24	125.05	207
2210	14:50:24	125.05	250
2209	14:50:24	125.05	199
2208	14:50:24	125.05	207
2207	14:50:20	125.00	608
2206	14:50:20	125.00	100
2205	14:50:20	125.00	472
2204	14:50:20	125.00	51
2203	14:50:20	125.00	272
2202	14:50:20	125.00	300
2201	14:50:20	125.00	272
2200	14:50:20	125.00	26
2199	14:50:20	125.00	81
2198	14:50:20	125.00	491
2197	14:49:44	125.00	476
2196	14:49:44	125.00	402
2195	14:49:39	125.00	65
2194	14:49:19	125.00	2
2193	14:49:16	125.00	22
2192	14:48:36	125.00	241
2191	14:48:36	125.05	104
2190	14:48:35	125.00	250
2189	14:48:35	125.00	277
2188	14:48:35	125.00	193
2187	14:48:18	125.00	100
2186	14:47:53	125.00	2
2185	14:47:50	125.00	1
2184	14:47:49	125.00	100
2183	14:47:49	125.00	10
2182	14:47:38	125.00	1
2181	14:47:37	125.05	6
2180	14:47:37	125.05	57
2179	14:47:24	125.05	223
2178	14:47:23	125.00	151
2177	14:47:23	125.00	26
2176	14:47:23	125.00	76
2175	14:47:23	125.00	50
2174	14:47:02	125.00	441
2173	14:46:59	125.00	69
2172	14:46:59	125.00	119
2171	14:46:55	125.00	195
2170	14:46:55	125.00	177
2169	14:46:55	125.00	18
2168	14:46:55	125.00	177
2167	14:46:55	125.00	491
2166	14:46:33	125.00	491
2165	14:46:33	125.00	221
2164	14:46:33	125.00	50
2163	14:46:33	125.00	171
2162	14:46:33	125.00	300
2161	14:45:44	125.00	20
2160	14:45:18	125.15	12
2159	14:45:18	125.15	203
2158	14:45:18	125.15	290
2157	14:45:13	125.15	108
2156	14:45:13	125.05	140
2155	14:45:13	125.10	84
2154	14:45:13	125.05	4
2153	14:45:13	125.05	402
2152	14:45:13	125.05	39
2151	14:45:09	125.05	4
2150	14:44:19	125.10	85
2149	14:44:19	125.10	81
2148	14:44:15	125.10	68
2147	14:43:43	125.10	2
2146	14:43:43	125.10	42
2145	14:43:43	125.10	19
2144	14:43:43	125.10	177
2143	14:43:41	125.20	226
2142	14:43:11	125.25	2
2141	14:43:00	125.15	123
2140	14:43:00	125.15	142
2139	14:42:57	125.30	1
2138	14:41:52	125.20	300
2137	14:41:50	125.20	81
2136	14:41:50	125.20	141
2135	14:41:50	125.20	1
2134	14:41:05	125.15	290
2133	14:40:06	125.25	346
2132	14:40:06	125.20	8
2131	14:40:06	125.25	56
2130	14:40:06	125.25	118
2129	14:40:06	125.25	182
2128	14:37:49	125.25	33
2127	14:36:13	125.35	25
2126	14:36:13	125.35	163
2125	14:36:13	125.35	137
2124	14:36:13	125.30	62
2123	14:36:13	125.25	45
2122	14:36:13	125.30	27
2121	14:36:13	125.30	66
2120	14:36:13	125.30	45
2119	14:36:13	125.30	260
2118	14:36:13	125.30	186
2117	14:36:13	125.30	82
2116	14:36:13	125.30	27
2115	14:36:13	125.30	172
2114	14:36:13	125.25	410
2113	14:36:13	125.25	45
2112	14:36:13	125.25	219
2111	14:36:13	125.25	81
2110	14:36:13	125.25	246
2109	14:36:13	125.25	47
2108	14:36:13	125.25	167
2107	14:35:18	125.20	225
2106	14:35:12	125.25	55
2105	14:35:12	125.25	123
2104	14:35:12	125.25	48
2103	14:35:02	125.20	48
2102	14:35:02	125.20	62
2101	14:35:02	125.20	51
2100	14:35:02	125.20	36
2099	14:35:02	125.20	300
2098	14:35:02	125.20	184
2097	14:35:02	125.00	206
2096	14:34:58	125.00	192
2095	14:33:36	125.20	13
2094	14:33:35	125.20	18
2093	14:33:34	125.20	53
2092	14:33:34	125.15	73
2091	14:33:34	125.15	91
2090	14:33:34	125.15	54
2089	14:33:33	125.15	12
2088	14:33:33	125.15	55
2087	14:33:32	125.15	260
2086	14:33:32	125.15	78
2085	14:33:32	125.15	210
2084	14:33:32	125.15	31
2083	14:33:32	125.15	269
2082	14:32:35	125.25	54
2081	14:32:34	125.25	215
2080	14:32:34	125.25	14
2079	14:32:33	125.25	58
2078	14:31:41	125.30	17
2077	14:31:40	125.30	140
2076	14:31:40	125.30	65
2075	14:29:57	125.15	17
2074	14:29:23	125.15	4
2073	14:29:23	125.30	142
2072	14:29:23	125.15	101
2071	14:29:22	125.25	199
2070	14:29:22	125.25	100
2069	14:29:14	125.35	33
2068	14:29:13	125.35	14
2067	14:29:13	125.35	130
2066	14:29:08	125.25	43
2065	14:29:08	125.25	10
2064	14:29:08	125.25	266
2063	14:29:08	125.25	4
2062	14:28:20	125.20	25
2061	14:28:20	125.10	100
2060	14:28:20	125.35	175
2059	14:28:20	125.20	100
2058	14:28:20	125.20	200
2057	14:28:20	125.20	100
2056	14:28:20	125.45	72
2055	14:28:20	125.45	300
2054	14:28:20	125.50	59
2053	14:28:20	125.50	138
2052	14:28:20	125.50	103
2051	14:28:20	125.50	62
2050	14:27:00	125.45	100
2049	14:27:00	125.45	200
2048	14:27:00	125.45	200
2047	14:27:00	125.75	126
2046	14:27:00	125.75	351
2045	14:27:00	125.75	63
2044	14:27:00	125.75	451
2043	14:27:00	125.75	49
2042	14:24:28	125.75	50
2041	14:23:49	125.75	296
2040	14:23:49	125.75	46
2039	14:23:49	125.75	305
2038	14:23:49	125.75	136
2037	14:23:49	125.75	260
2036	14:23:04	125.50	397
2035	14:23:04	125.50	23
2034	14:23:04	125.45	50
2033	14:23:01	125.35	100
2032	14:22:09	125.35	4
2031	14:22:09	125.35	4
2030	14:22:09	125.45	181
2029	14:22:09	125.45	142
2028	14:22:09	125.45	7
2027	14:22:09	125.45	50
2026	14:22:09	125.40	300
2025	14:22:09	125.35	420
2024	14:21:53	125.25	100
2023	14:21:53	125.20	187
2022	14:21:53	125.20	152
2021	14:21:53	125.20	148
2020	14:21:53	125.15	280
2019	14:21:30	125.05	21
2018	14:21:30	125.05	95
2017	14:21:30	125.05	84
2016	14:21:30	125.25	184
2015	14:21:30	125.25	116
2014	14:21:30	125.25	81
2013	14:21:30	125.25	15
2012	14:21:30	125.25	300
2011	14:18:54	125.25	18
2010	14:18:54	125.25	112
2009	14:18:54	125.35	53
2008	14:18:54	125.30	94
2007	14:18:54	125.30	103
2006	14:18:54	125.30	47
2005	14:18:54	125.30	50
2004	14:18:54	125.30	100
2003	14:18:54	125.25	130
2002	14:18:54	125.25	213
2001	14:18:54	125.25	200
2000	14:18:54	125.25	251
1999	14:18:49	125.15	36
1998	14:18:49	125.15	151
1997	14:16:33	125.10	4
1996	14:16:33	125.10	72
1995	14:16:32	125.30	103
1994	14:16:32	125.30	116
1993	14:16:32	125.30	149
1992	14:16:32	125.30	135
1991	14:14:26	125.30	105
1990	14:14:26	125.35	95
1989	14:14:26	125.60	117
1988	14:14:26	125.60	54
1987	14:14:26	125.60	49
1986	14:14:26	125.60	3
1985	14:14:26	125.60	117
1984	14:14:14	125.70	150
1983	14:14:14	125.70	43
1982	14:14:13	125.70	48
1981	14:14:12	125.70	4
1980	14:14:12	125.75	49
1979	14:14:12	125.75	428
1978	14:14:12	125.80	28
1977	14:14:11	125.95	140
1976	14:14:11	125.95	95
1975	14:14:11	125.90	28
1974	14:14:11	125.85	95
1973	14:14:11	125.60	1100
1972	14:14:07	125.60	171
1971	14:14:06	125.40	2
1970	14:14:05	125.35	142
1969	14:14:05	125.35	180
1968	14:14:05	125.10	25
1967	14:14:05	125.15	95
1966	14:14:05	125.20	84
1965	14:14:05	125.20	8
1964	14:14:05	125.20	49
1963	14:14:05	125.10	4
1962	14:14:05	125.15	216
1961	14:14:05	125.15	130
1960	14:14:03	125.10	228
1959	14:14:03	125.05	250
1958	14:13:59	125.00	119
1957	14:13:59	125.00	457
1956	14:13:59	125.00	180
1955	14:13:59	125.00	321
1954	14:13:59	125.00	209
1953	14:13:59	125.00	600
1952	14:13:59	125.00	136
1951	14:13:59	125.00	231
1950	14:13:59	125.00	267
1949	14:13:59	125.00	238
1948	14:13:59	125.00	253
1947	14:13:59	125.00	47
1946	14:11:25	124.80	16
1945	14:11:25	125.00	4
1944	14:11:25	125.00	356
1943	14:11:25	125.00	4
1942	14:11:24	124.95	41
1941	14:11:24	124.95	90
1940	14:11:24	125.00	1630
1939	14:11:24	124.90	133
1938	14:11:24	125.00	250
1937	14:11:24	125.00	250
1936	14:11:24	124.95	84
1935	14:11:24	124.95	1049
1934	14:11:24	124.90	621
1933	14:11:14	124.75	161
1932	14:11:14	124.80	208
1931	14:11:14	124.80	12
1930	14:11:14	124.80	25
1929	14:11:14	124.80	145
1928	14:11:14	124.75	215
1927	14:11:14	124.75	188
1926	14:11:11	124.70	221
1925	14:11:11	124.60	69
1924	14:11:11	124.60	102
1923	14:11:11	124.60	5
1922	14:08:35	124.30	184
1921	14:06:59	124.45	13
1920	14:06:58	124.45	121
1919	14:06:58	124.40	196
1918	14:06:58	124.40	10
1917	14:06:41	124.40	177
1916	14:06:10	124.60	176
1915	14:06:00	124.35	20
1914	14:05:25	124.60	685
1913	14:05:21	124.60	135
1912	14:05:21	124.60	48
1911	14:03:39	124.75	56
1910	14:03:39	124.75	500
1909	14:03:39	124.80	124
1908	14:03:37	124.40	22
1907	14:03:37	124.40	80
1906	14:03:37	124.40	100
1905	14:03:37	124.45	90
1904	14:03:37	124.45	80
1903	14:03:36	124.75	96
1902	14:03:36	124.75	100
1901	14:03:36	124.75	104
1900	14:03:36	124.75	96
1899	14:03:36	124.80	137
1898	14:03:36	124.75	63
1897	14:03:36	124.30	11
1896	14:03:36	124.40	17
1895	14:03:36	124.35	210
1894	14:03:36	124.35	113
1893	14:03:36	124.35	80
1892	14:03:36	124.40	458
1891	14:03:36	124.40	14
1890	14:03:36	124.40	28
1889	14:03:21	124.60	39
1888	14:03:21	124.60	146
1887	14:03:20	124.85	100
1886	14:03:20	124.85	10
1885	14:01:50	124.80	15
1884	14:01:41	124.50	35
1883	14:00:21	124.65	77
1882	14:00:17	124.65	40
1881	14:00:17	124.65	23
1880	14:00:17	124.65	137
1879	13:59:43	124.55	87
1878	13:59:43	124.55	51
1877	13:59:42	124.50	113
1876	13:59:42	124.50	216
1875	13:59:42	124.45	118
1874	13:59:42	124.45	9
1873	13:59:42	124.45	71
1872	13:59:41	124.40	53
1871	13:59:41	124.40	140
1870	13:59:41	124.40	197
1869	13:59:41	124.40	20
1868	13:59:41	124.40	229
1867	13:59:41	124.40	129
1866	13:59:41	124.40	25
1865	13:59:40	124.35	100
1864	13:59:39	124.15	4
1863	13:59:39	124.15	100
1862	13:59:39	124.40	100
1861	13:59:39	124.40	87
1860	13:59:39	124.40	13
1859	13:59:39	124.40	100
1858	13:59:16	124.35	30
1857	13:59:16	124.35	52
1856	13:59:16	124.10	25
1855	13:59:16	124.10	107
1854	13:59:15	124.10	198
1853	13:59:15	124.10	15
1852	13:59:15	124.10	143
1851	13:59:15	124.10	157
1850	13:59:15	124.10	10
1849	13:59:15	124.10	50
1848	13:58:46	124.15	74
1847	13:58:25	124.30	33736
1846	13:56:57	124.15	94
1845	13:56:55	124.20	50
1844	13:56:55	124.20	50
1843	13:56:55	124.20	24
1842	13:56:38	124.50	80
1841	13:55:37	124.50	50
1840	13:55:37	124.50	23
1839	13:55:15	124.60	80
1838	13:55:15	124.60	172
1837	13:55:12	124.60	28
1836	13:54:44	124.55	110
1835	13:51:10	124.90	55
1834	13:51:10	124.90	3
1833	13:51:10	124.80	122
1832	13:51:09	124.80	401
1831	13:51:07	124.90	117
1830	13:51:06	124.80	45
1829	13:51:06	124.80	339
1828	13:51:06	124.80	24
1827	13:51:06	124.80	24
1826	13:51:06	124.80	384
1825	13:51:06	124.80	16
1824	13:51:03	124.80	100
1823	13:50:46	124.95	108
1822	13:50:38	124.80	17
1821	13:50:03	124.90	78
1820	13:50:03	124.90	41
1819	13:49:45	124.95	80
1818	13:49:41	124.95	10
1817	13:49:41	124.95	19
1816	13:49:41	124.95	93
1815	13:49:41	124.95	6
1814	13:49:41	124.95	74
1813	13:49:24	124.80	217
1812	13:48:47	124.80	91
1811	13:48:47	124.80	10
1810	13:48:47	124.80	10
1809	13:48:47	124.80	126
1808	13:47:55	124.80	182
1807	13:46:20	124.95	50
1806	13:46:17	124.80	100
1805	13:46:02	124.95	76
1804	13:46:00	124.80	117
1803	13:45:59	124.85	21
1802	13:45:59	124.85	28
1801	13:45:59	124.85	198
1800	13:45:59	124.85	74
1799	13:45:58	124.85	186
1798	13:44:51	124.85	40
1797	13:41:59	125.00	9
1796	13:41:59	125.00	37
1795	13:41:51	124.80	135
1794	13:41:51	124.80	299
1793	13:41:51	124.80	1
1792	13:41:01	125.00	63
1791	13:41:00	124.80	42
1790	13:41:00	124.80	308
1789	13:40:36	124.80	99
1788	13:40:36	125.00	112
1787	13:40:36	124.80	1
1786	13:40:36	125.00	58
1785	13:37:04	125.10	153
1784	13:35:59	125.05	28
1783	13:35:08	124.80	111
1782	13:35:08	124.85	28
1781	13:35:08	125.20	290
1780	13:35:08	125.15	28
1779	13:35:07	124.85	28
1778	13:35:07	124.90	118
1777	13:35:06	125.30	137
1776	13:35:06	124.90	1049
1775	13:35:06	125.00	79
1774	13:32:56	125.00	13
1773	13:32:56	125.05	187
1772	13:32:55	125.35	29
1771	13:32:55	125.35	153
1770	13:32:55	125.35	4
1769	13:32:55	125.35	285
1768	13:32:52	125.40	119
1767	13:32:51	125.40	140
1766	13:32:51	125.30	24
1765	13:32:51	125.30	4
1764	13:32:38	125.40	41
1763	13:32:28	125.25	92
1762	13:32:27	125.30	64
1761	13:32:27	125.30	8
1760	13:32:27	125.30	100
1759	13:32:27	125.25	28
1758	13:32:25	125.35	28
1757	13:32:25	125.35	64
1756	13:32:25	125.00	11
1755	13:32:24	125.05	28
1754	13:32:24	125.05	9
1753	13:32:24	125.05	28
1752	13:32:22	125.35	64
1751	13:32:21	125.30	28
1750	13:32:20	125.20	10
1749	13:32:20	125.10	185
1748	13:32:19	125.05	108
1747	13:32:18	125.00	118
1746	13:32:17	125.00	36
1745	13:32:17	125.00	96
1744	13:32:17	125.00	191
1743	13:32:17	125.00	76
1742	13:32:17	125.00	483
1741	13:32:17	125.00	154
1740	13:32:17	125.00	219
1739	13:32:17	125.00	300
1738	13:32:17	125.00	40
1737	13:32:17	125.00	139
1736	13:32:17	124.95	163
1735	13:32:17	124.95	93
1734	13:32:17	124.95	46
1733	13:32:09	124.80	76
1732	13:31:59	124.95	93
1731	13:31:57	124.80	136
1730	13:31:57	124.80	200
1729	13:31:57	125.00	171
1728	13:31:57	125.05	218
1727	13:31:57	125.05	112
1726	13:31:56	125.15	52
1725	13:31:56	125.15	46
1724	13:31:56	125.15	1
1723	13:31:54	125.15	139
1722	13:31:52	125.20	127
1721	13:31:49	125.30	139
1720	13:31:47	125.35	139
1719	13:31:45	125.10	138
1718	13:31:45	125.10	1
1717	13:31:43	125.10	47
1716	13:31:43	125.10	75
1715	13:31:43	125.10	92
1714	13:31:42	125.10	47
1713	13:31:37	125.30	139
1712	13:31:37	125.30	66
1711	13:31:37	125.25	139
1710	13:31:37	125.25	80
1709	13:31:36	125.25	139
1708	13:31:36	125.25	139
1707	13:31:36	125.25	118
1706	13:31:36	124.95	66
1705	13:31:36	125.00	28
1704	13:31:35	125.20	139
1703	13:31:30	125.15	96
1702	13:31:30	125.15	28
1701	13:31:30	125.15	28
1700	13:31:29	124.90	210
1699	13:31:29	124.95	73
1698	13:31:29	125.00	106
1697	13:31:29	124.95	210
1696	13:31:29	124.95	31
1695	13:31:29	125.00	28
1694	13:31:29	125.35	45
1693	13:31:29	125.35	77
1692	13:31:29	125.35	19
1691	13:31:29	125.15	237
1690	13:31:29	125.15	2
1689	13:31:29	125.15	1768
1688	13:31:29	125.15	230
1687	13:31:29	125.10	44
1686	13:31:28	125.00	250
1685	13:31:28	125.00	280
1684	13:31:28	124.95	78
1683	13:31:28	124.85	117
1682	13:31:28	124.85	192
1681	13:31:28	124.80	42
1680	13:31:28	124.80	55
1679	13:31:28	124.80	138
1678	13:31:28	124.80	240
1677	13:31:28	124.75	47
1676	13:31:28	124.75	44
1675	13:31:28	124.75	197
1674	13:31:28	124.75	101
1673	13:31:28	124.70	101
1672	13:31:28	124.70	12
1671	13:31:28	124.70	13
1670	13:31:28	124.70	183
1669	13:31:28	124.70	97
1668	13:31:28	124.70	190
1667	13:31:05	124.50	16
1666	13:30:49	124.50	30
1665	13:30:41	124.50	31
1664	13:30:41	124.50	45
1663	13:30:04	124.60	17
1662	13:29:40	124.60	76
1661	13:29:14	124.75	39
1660	13:29:10	124.60	100
1659	13:28:46	124.60	26
1658	13:28:46	124.60	50
1657	13:28:15	124.80	105
1656	13:28:15	124.80	76
1655	13:26:27	124.95	56
1654	13:26:27	124.95	72
1653	13:26:27	125.00	123
1652	13:26:25	125.05	82
1651	13:26:25	125.05	68
1650	13:26:25	125.10	8
1649	13:25:23	125.10	20
1648	13:24:31	125.15	124
1647	13:24:23	125.25	4
1646	13:24:22	125.25	139
1645	13:24:20	125.30	120
1644	13:24:20	125.30	280
1643	13:24:20	125.25	28
1642	13:24:20	125.20	90
1641	13:24:20	125.20	293
1640	13:24:20	125.20	7
1639	13:24:20	125.20	156
1638	13:24:20	125.20	4
1637	13:24:20	125.20	40
1636	13:23:28	125.35	53
1635	13:23:10	125.35	73
1634	13:23:10	125.35	66
1633	13:23:09	125.35	73
1632	13:23:07	125.35	100
1631	13:23:07	125.35	181
1630	13:23:07	125.35	39
1629	13:23:05	125.35	73
1628	13:23:05	125.35	27
1627	13:23:04	125.35	112
1626	13:23:02	125.35	139
1625	13:22:50	125.35	124
1624	13:22:44	125.20	261
1623	13:22:44	125.15	13
1622	13:22:44	125.15	138
1621	13:22:44	125.15	7
1620	13:22:44	125.15	149
1619	13:22:44	125.15	47
1618	13:22:44	125.15	187
1617	13:22:44	125.15	27
1616	13:22:44	125.15	158
1615	13:22:43	125.10	4
1614	13:22:43	125.10	38
1613	13:22:43	125.10	100
1612	13:22:43	125.00	4
1611	13:22:43	125.00	121
1610	13:22:43	125.00	15
1609	13:22:43	125.00	160
1608	13:22:43	125.00	17
1607	13:22:43	125.00	138
1606	13:22:43	125.00	5
1605	13:22:43	125.00	143
1604	13:22:40	125.00	4
1603	13:22:40	125.00	100
1602	13:22:40	125.00	4
1601	13:22:40	124.75	86
1600	13:22:40	124.75	116
1599	13:22:03	124.75	15
1598	13:22:02	125.00	243
1597	13:22:02	124.80	11
1596	13:22:02	124.90	47
1595	13:22:02	125.00	19
1594	13:22:02	125.00	45
1593	13:22:02	125.00	100
1592	13:22:02	125.00	200
1591	13:22:02	125.00	300
1590	13:22:02	125.05	4
1589	13:21:23	125.15	67
1588	13:21:22	125.05	205
1587	13:21:22	125.05	54
1586	13:21:21	125.05	25
1585	13:20:01	125.15	139
1584	13:20:01	125.15	4
1583	13:20:01	125.15	175
1582	13:20:01	125.15	70
1581	13:20:00	125.05	205
1580	13:19:55	125.15	4
1579	13:19:28	125.25	139
1578	13:19:26	125.25	139
1577	13:19:23	125.25	4
1576	13:19:23	125.25	79
1575	13:19:23	125.25	60
1574	13:19:21	125.25	79
1573	13:19:20	125.30	4
1572	13:18:56	125.20	36
1571	13:18:56	125.20	673
1570	13:16:58	125.40	87
1569	13:16:57	125.35	280
1568	13:16:57	125.35	208
1567	13:15:42	125.40	143
1566	13:15:42	125.40	10
1565	13:15:22	125.20	100
1564	13:15:09	125.20	100
1563	13:14:47	125.25	38
1562	13:14:47	125.25	462
1561	13:14:47	125.25	500
1560	13:13:46	125.40	70
1559	13:13:46	125.20	100
1558	13:13:07	125.20	20
1557	13:13:00	125.40	139
1556	13:12:59	125.40	139
1555	13:12:58	125.45	57
1554	13:12:57	125.40	139
1553	13:12:53	125.45	100
1552	13:12:53	125.45	88
1551	13:12:53	125.45	12
1550	13:12:53	125.45	100
1549	13:12:53	125.45	70
1548	13:12:52	125.40	4
1547	13:12:52	125.40	270
1546	13:12:52	125.40	139
1545	13:12:25	125.35	11
1544	13:12:19	125.45	4
1543	13:12:08	125.20	7
1542	13:12:08	125.25	143
1541	13:12:07	125.50	2
1540	13:12:07	125.50	84
1539	13:12:00	125.55	200
1538	13:11:58	125.25	82
1537	13:11:58	125.25	18
1536	13:11:57	125.60	597
1535	13:11:12	125.80	67
1534	13:10:31	125.80	22
1533	13:10:18	125.80	150
1532	13:09:47	125.85	181
1531	13:09:06	125.85	37
1530	13:09:06	125.85	220
1529	13:08:01	126.05	61
1528	13:08:01	126.05	13
1527	13:08:01	126.00	137
1526	13:07:51	126.00	5
1525	13:07:49	126.00	180
1524	13:07:46	126.10	70
1523	13:07:16	125.85	212
1522	13:04:22	125.80	28
1521	13:04:22	125.85	945
1520	13:04:22	125.85	27
1519	13:04:22	125.85	28
1518	13:03:43	126.20	132
1517	13:03:43	126.15	165
1516	13:03:43	126.10	195
1515	13:03:43	126.15	6
1514	13:03:43	126.15	159
1513	13:03:43	126.15	412
1512	13:03:43	126.15	450
1511	13:03:43	126.15	138
1510	13:03:43	126.15	62
1509	13:03:29	126.30	85
1508	13:03:09	126.20	178
1507	13:00:54	126.35	134
1506	13:00:54	126.35	118
1505	13:00:40	126.35	163
1504	13:00:40	126.35	46
1503	12:59:44	126.40	127
1502	12:59:44	126.40	143
1501	12:59:40	126.50	295
1500	12:59:40	126.50	124
1499	12:59:40	126.50	169
1498	12:59:40	126.50	300
1497	12:59:32	126.60	29
1496	12:59:32	126.60	47
1495	12:59:32	126.60	274
1494	12:59:32	126.60	80
1493	12:59:32	126.60	50
1492	12:57:34	126.60	50
1491	12:57:34	126.60	300
1490	12:57:34	126.60	99
1489	12:57:34	126.60	50
1488	12:57:09	126.65	107
1487	12:56:02	126.65	117
1486	12:56:02	126.65	163
1485	12:53:29	126.55	20
1484	12:51:11	126.65	126
1483	12:51:11	126.65	148
1482	12:51:11	126.65	290
1481	12:51:11	126.65	185
1480	12:51:11	126.65	188
1479	12:51:11	126.65	80
1478	12:51:11	126.65	22
1477	12:50:32	126.55	45
1476	12:50:32	126.55	126
1475	12:50:32	126.55	23
1474	12:50:32	126.55	255
1473	12:50:32	126.55	70
1472	12:50:12	126.65	78
1471	12:49:43	126.60	105
1470	12:49:34	126.65	100
1469	12:49:21	126.65	65
1468	12:47:56	126.60	22
1467	12:47:53	126.60	130
1466	12:47:53	126.60	255
1465	12:47:53	126.60	115
1464	12:46:02	126.60	60
1463	12:45:30	126.95	96
1462	12:45:30	126.95	79
1461	12:45:30	126.95	121
1460	12:45:30	126.95	79
1459	12:45:30	126.95	100
1458	12:45:30	126.80	142
1457	12:45:30	126.75	25
1456	12:45:29	126.60	56
1455	12:45:29	126.60	62
1454	12:45:29	126.55	56
1453	12:45:29	126.55	30
1452	12:45:29	126.55	180
1451	12:45:29	126.55	216
1450	12:45:29	126.55	54
1449	12:45:29	126.50	205
1448	12:45:29	126.45	270
1447	12:42:51	126.55	124
1446	12:42:51	126.55	2
1445	12:42:51	126.55	206
1444	12:42:06	126.50	146
1443	12:42:06	126.50	44
1442	12:42:06	126.50	300
1441	12:42:06	126.50	126
1440	12:42:06	126.50	55
1439	12:42:06	126.50	188
1438	12:42:06	126.50	94
1437	12:42:06	126.50	106
1436	12:41:30	126.50	100
1435	12:41:18	126.55	134
1434	12:41:18	126.50	100
1433	12:41:18	126.50	100
1432	12:41:18	126.50	100
1431	12:39:37	126.60	42
1430	12:39:37	126.55	64
1429	12:39:37	126.55	240
1428	12:39:37	126.55	111
1427	12:39:37	126.60	458
1426	12:39:21	126.70	169
1425	12:39:21	126.70	53
1424	12:39:21	126.70	245
1423	12:37:32	126.70	189
1422	12:37:32	126.70	91
1421	12:37:14	126.75	110
1420	12:37:14	126.75	50
1419	12:34:53	126.60	199
1418	12:34:50	126.70	55
1417	12:34:06	126.80	6
1416	12:31:21	126.45	200
1415	12:31:21	126.80	171
1414	12:31:21	126.80	74
1413	12:31:21	126.80	74
1412	12:31:21	126.80	74
1411	12:31:21	126.80	52
1410	12:31:21	126.60	137
1409	12:31:21	126.55	65
1408	12:31:21	126.45	55
1407	12:31:21	126.45	61
1406	12:31:21	126.45	52
1405	12:31:21	126.40	195
1404	12:31:21	126.40	196
1403	12:31:21	126.40	194
1402	12:31:21	126.35	293
1401	12:31:21	126.35	198
1400	12:31:21	126.35	150
1399	12:31:21	126.35	37
1398	12:30:44	126.40	103
1397	12:29:14	126.30	88
1396	12:27:27	126.40	120
1395	12:27:21	126.50	300
1394	12:27:21	126.50	226
1393	12:27:10	126.55	183
1392	12:26:22	126.60	8
1391	12:26:20	126.60	112
1390	12:24:56	126.55	76
1389	12:23:52	126.55	70
1388	12:22:51	126.70	139
1387	12:22:42	126.70	139
1386	12:22:42	126.65	270
1385	12:22:40	126.70	100
1384	12:22:40	126.80	115
1383	12:22:40	126.90	274
1382	12:22:40	126.90	68
1381	12:22:40	126.90	193
1380	12:22:40	126.90	107
1379	12:22:40	126.90	39
1378	12:22:40	126.90	261
1377	12:21:47	126.90	83
1376	12:21:47	126.85	100
1375	12:21:47	126.85	160
1374	12:21:47	126.85	240
1373	12:21:47	126.90	200
1372	12:21:47	126.90	70
1371	12:21:47	126.90	112
1370	12:21:47	126.90	418
1369	12:20:29	126.90	47
1368	12:20:25	126.80	137
1367	12:20:24	126.75	56
1366	12:20:24	126.75	9
1365	12:20:24	126.70	58
1364	12:20:24	126.70	62
1363	12:20:24	126.70	180
1362	12:20:24	126.70	6
1361	12:20:24	126.70	183
1360	12:20:24	126.65	102
1359	12:20:24	126.65	191
1358	12:20:24	126.65	416
1357	12:20:24	126.60	58
1356	12:20:24	126.60	17
1355	12:20:24	126.60	50
1354	12:20:23	126.60	100
1353	12:20:23	126.60	1
1352	12:19:59	126.60	198
1351	12:19:25	126.60	100
1350	12:18:37	126.70	24
1349	12:18:37	126.70	32
1348	12:18:37	126.70	68
1347	12:18:04	126.60	102
1346	12:18:04	126.60	1
1345	12:18:04	126.60	21
1344	12:18:04	126.60	3
1343	12:18:04	126.60	66
1342	12:18:04	126.60	7
1341	12:18:04	126.75	3
1340	12:18:04	126.75	9
1339	12:18:04	126.75	202
1338	12:18:04	126.75	11
1337	12:18:04	126.70	75
1336	12:18:04	126.75	275
1335	12:18:04	126.75	51
1334	12:18:04	126.75	197
1333	12:18:04	126.75	46
1332	12:18:04	126.75	57
1331	12:16:25	126.75	31
1330	12:16:25	126.75	45
1329	12:16:25	126.75	128
1328	12:16:25	126.75	17
1327	12:16:20	126.75	50
1326	12:13:56	126.85	50
1325	12:13:56	126.85	150
1324	12:12:52	126.90	8
1323	12:12:52	126.90	24
1322	12:11:52	126.85	19
1321	12:11:52	126.85	65
1320	12:11:52	126.85	56
1319	12:11:52	126.85	196
1318	12:11:52	126.85	104
1317	12:10:57	126.85	107
1316	12:10:57	126.85	205
1315	12:10:57	126.85	27
1314	12:10:57	126.85	58
1313	12:07:59	126.70	5
1312	12:07:59	126.80	19
1311	12:07:59	126.80	1
1310	12:07:57	126.80	3
1309	12:07:57	126.85	70
1308	12:07:57	126.85	73
1307	12:07:57	126.85	189
1306	12:07:57	126.80	240
1305	12:07:06	126.95	5
1304	12:07:06	126.95	15
1303	12:04:55	127.00	4
1302	12:04:55	127.00	29
1301	12:04:55	127.00	10
1300	12:04:55	127.00	98
1299	12:04:55	127.00	120
1298	12:04:45	127.00	19
1297	12:04:45	127.00	10
1296	12:04:45	127.00	253
1295	12:04:45	127.00	94
1294	12:04:45	127.00	33
1293	12:04:45	127.00	67
1292	12:04:39	127.00	29
1291	12:04:39	127.00	71
1290	12:04:13	127.05	250
1289	12:04:13	127.00	200
1288	12:03:55	127.00	216
1287	12:03:55	127.00	174
1286	12:03:55	127.00	145
1285	12:03:55	127.00	281
1284	12:01:58	127.15	25
1283	12:01:58	127.00	100
1282	12:01:58	127.00	30
1281	12:01:58	127.00	25
1280	12:01:58	127.00	20
1279	12:01:58	126.95	44
1278	12:01:58	126.90	12
1277	12:01:58	126.90	49
1276	12:01:58	126.90	51
1275	12:01:58	126.85	164
1274	12:01:58	126.85	32
1273	12:01:58	126.80	75
1272	12:01:57	126.80	206
1271	12:01:57	126.80	46
1270	12:01:57	126.80	48
1269	12:01:57	126.80	95
1268	12:01:57	126.80	49
1267	12:01:57	126.75	71
1266	12:01:57	126.75	208
1265	12:01:57	126.75	98
1264	12:01:57	126.75	53
1263	12:01:57	126.75	49
1262	12:01:15	126.70	26
1261	12:01:15	126.70	44
1260	12:01:15	126.70	26
1259	12:01:15	126.70	43
1258	12:01:15	126.70	76
1257	12:00:42	126.65	174
1256	11:58:33	126.70	11
1255	11:58:33	126.70	8
1254	11:58:33	126.70	33
1253	11:58:33	126.70	54
1252	11:58:33	126.70	2
1251	11:58:33	126.65	50
1250	11:58:33	126.65	50
1249	11:58:33	126.65	97
1248	11:56:49	126.65	92
1247	11:56:49	126.60	199
1246	11:56:40	126.70	18
1245	11:56:40	126.70	53
1244	11:54:10	126.80	22
1243	11:54:10	126.80	67
1242	11:54:10	126.75	25
1241	11:54:10	126.75	42
1240	11:54:10	126.75	76
1239	11:54:10	126.75	51
1238	11:54:10	126.75	47
1237	11:54:10	126.75	8
1236	11:54:10	126.65	18
1235	11:54:10	126.65	8
1234	11:54:10	126.65	33
1233	11:54:10	126.65	25
1232	11:54:10	126.65	110
1231	11:54:10	126.65	14
1230	11:54:10	126.65	187
1229	11:54:10	126.60	13
1228	11:54:10	126.60	100
1227	11:53:36	126.55	270
1226	11:51:25	126.65	13
1225	11:51:25	126.65	41
1224	11:50:50	126.60	186
1223	11:50:50	126.60	146
1222	11:50:50	126.60	55
1221	11:50:45	126.55	115
1220	11:50:45	126.55	193
1219	11:50:45	126.55	241
1218	11:50:45	126.55	64
1217	11:50:45	126.50	232
1216	11:50:45	126.50	300
1215	11:50:44	126.55	41
1214	11:50:43	126.55	82
1213	11:50:43	126.45	21
1212	11:50:43	126.45	269
1211	11:50:43	126.50	284
1210	11:50:43	126.50	170
1209	11:49:47	126.60	54
1208	11:49:45	126.60	56
1207	11:49:45	126.65	296
1206	11:49:45	126.65	112
1205	11:49:45	126.65	15
1204	11:49:35	126.70	46
1203	11:46:37	126.65	290
1202	11:46:35	126.60	12
1201	11:45:33	126.75	127
1200	11:45:33	126.75	113
1199	11:44:30	126.95	4
1198	11:44:30	126.95	6
1197	11:44:28	126.95	5
1196	11:42:29	126.95	3
1195	11:41:52	126.95	31
1194	11:41:50	126.80	5
1193	11:41:50	126.80	63
1192	11:41:50	126.80	4
1191	11:41:50	126.80	61
1190	11:41:50	126.80	200
1189	11:41:50	126.80	90
1188	11:41:45	126.95	5
1187	11:39:10	127.00	3
1186	11:38:54	126.80	190
1185	11:38:54	126.80	110
1184	11:38:54	126.80	79
1183	11:38:54	126.80	199
1182	11:38:54	126.75	85
1181	11:38:54	126.75	211
1180	11:38:54	126.75	195
1179	11:38:54	126.75	76
1178	11:38:54	126.75	73
1177	11:38:54	126.75	211
1176	11:38:54	126.75	134
1175	11:38:54	126.75	126
1174	11:38:09	126.80	289
1173	11:38:09	126.75	100
1172	11:38:09	126.80	50
1171	11:38:09	126.80	207
1170	11:38:09	126.80	5
1169	11:38:09	126.80	101
1168	11:38:09	126.80	287
1167	11:37:16	127.00	100
1166	11:36:04	127.00	100
1165	11:35:59	126.95	88
1164	11:35:59	126.95	296
1163	11:35:59	126.95	3
1162	11:35:59	126.95	124
1161	11:35:59	126.95	6
1160	11:35:59	126.95	167
1159	11:35:59	126.95	23
1158	11:35:59	126.95	474
1157	11:34:17	126.95	69
1156	11:34:17	126.95	3
1155	11:34:17	126.95	8
1154	11:34:17	126.95	137
1153	11:34:17	126.95	123
1152	11:34:17	126.95	69
1151	11:34:17	126.95	151
1150	11:34:17	126.95	69
1149	11:34:17	126.95	142
1148	11:33:25	126.95	2
1147	11:33:25	126.95	5
1146	11:32:55	126.95	15
1145	11:32:42	126.95	100
1144	11:31:31	126.80	43
1143	11:31:31	126.80	7
1142	11:30:31	126.80	76
1141	11:30:31	126.75	229
1140	11:30:31	126.75	71
1139	11:30:31	126.75	119
1138	11:30:31	126.70	260
1137	11:30:31	126.70	10
1136	11:27:48	126.60	3
1135	11:27:45	126.65	5
1134	11:27:45	126.60	270
1133	11:25:58	126.75	127
1132	11:25:58	126.75	2
1131	11:25:58	126.75	98
1130	11:25:47	126.90	5
1129	11:23:29	126.80	136
1128	11:23:29	126.80	225
1127	11:23:29	126.80	9
1126	11:23:29	126.80	138
1125	11:23:29	126.80	190
1124	11:23:29	126.80	100
1123	11:21:12	127.05	260
1122	11:21:12	127.05	154
1121	11:21:03	127.05	137
1120	11:21:00	127.10	5
1119	11:21:00	127.10	118
1118	11:20:57	127.10	82
1117	11:20:57	127.10	118
1116	11:19:43	127.25	126
1115	11:19:43	127.20	10
1114	11:19:43	127.20	260
1113	11:19:43	127.20	296
1112	11:19:43	127.25	291
1111	11:19:43	127.25	180
1110	11:17:42	127.45	127
1109	11:17:42	127.45	68
1108	11:17:42	127.45	4
1107	11:17:42	127.45	28
1106	11:17:02	127.60	74
1105	11:17:02	127.60	126
1104	11:16:12	127.40	259
1103	11:16:12	127.40	28
1102	11:16:12	127.40	13
1101	11:16:12	127.40	100
1100	11:16:12	127.40	100
1099	11:15:50	127.20	100
1098	11:15:50	127.15	462
1097	11:15:33	127.10	100
1096	11:15:32	127.15	100
1095	11:15:32	127.05	83
1094	11:15:32	127.15	40
1093	11:15:32	127.15	260
1092	11:15:32	127.05	67
1091	11:15:32	127.05	50
1090	11:15:32	127.05	100
1089	11:15:32	127.10	343
1088	11:15:32	127.10	100
1087	11:15:32	127.05	57
1086	11:15:32	127.05	93
1085	11:15:32	127.05	146
1084	11:15:32	127.05	118
1083	11:15:32	127.05	143
1082	11:14:38	127.00	323
1081	11:14:38	127.00	110
1080	11:14:38	127.00	75
1079	11:14:38	127.00	270
1078	11:14:38	127.00	30
1077	11:14:38	127.05	4
1076	11:14:38	127.05	440
1075	11:14:24	127.00	200
1074	11:14:24	127.10	103
1073	11:14:24	127.10	171
1072	11:14:24	127.10	219
1071	11:14:24	127.10	10
1070	11:13:39	127.20	2
1069	11:13:39	127.20	98
1068	11:13:39	127.20	186
1067	11:13:39	127.20	16
1066	11:13:39	127.20	20
1065	11:13:35	127.10	22
1064	11:13:35	127.10	100
1063	11:13:35	127.10	5
1062	11:13:28	127.10	5
1061	11:13:10	127.00	42
1060	11:13:10	127.00	58
1059	11:13:05	127.00	85
1058	11:13:05	127.00	15
1057	11:12:44	127.05	15
1056	11:12:22	127.00	72
1055	11:12:22	127.00	70
1054	11:12:22	127.00	20
1053	11:12:22	127.00	11
1052	11:12:22	127.00	6
1051	11:12:22	127.00	100
1050	11:12:22	127.00	300
1049	11:12:22	127.00	15
1048	11:12:22	127.00	100
1047	11:12:12	126.90	100
1046	11:12:12	126.85	116
1045	11:12:12	126.85	69
1044	11:12:12	126.85	26
1043	11:12:12	126.85	494
1042	11:11:29	126.75	2
1041	11:11:18	126.75	72
1040	11:11:17	126.80	189
1039	11:11:17	126.80	51
1038	11:11:17	126.80	60
1037	11:11:17	126.80	40
1036	11:11:17	126.75	123
1035	11:11:17	126.75	8
1034	11:11:17	126.75	198
1033	11:11:17	126.75	250
1032	11:11:17	126.75	144
1031	11:11:17	126.75	300
1030	11:10:55	126.65	100
1029	11:10:50	126.65	95
1028	11:10:50	126.65	340
1027	11:10:33	126.65	261
1026	11:10:33	126.65	93
1025	11:10:33	126.65	100
1024	11:09:41	126.65	100
1023	11:08:58	126.90	241
1022	11:08:58	126.90	263
1021	11:08:58	126.90	133
1020	11:08:58	126.90	60
1019	11:08:58	126.90	40
1018	11:08:53	126.85	100
1017	11:08:50	126.80	6
1016	11:07:20	126.75	100
1015	11:07:20	126.75	100
1014	11:07:20	126.75	115
1013	11:07:20	126.75	100
1012	11:07:20	126.85	345
1011	11:07:20	126.85	323
1010	11:07:20	126.85	202
1009	11:07:20	126.85	2
1008	11:07:20	126.90	191
1007	11:07:20	126.90	100
1006	11:06:59	126.85	100
1005	11:06:57	126.85	100
1004	11:06:57	126.90	139
1003	11:06:57	126.90	12
1002	11:06:57	126.90	12
1001	11:06:57	126.85	100
1000	11:06:57	126.80	122
999	11:06:48	126.80	118
998	11:06:48	126.80	180
997	11:06:48	126.80	94
996	11:05:12	126.70	2
995	11:05:12	126.60	5
994	11:04:20	126.65	419
993	11:04:11	126.65	76
992	11:04:11	126.65	192
991	11:04:11	126.70	498
990	11:04:11	126.70	102
989	11:04:11	126.65	5
988	11:04:11	126.65	280
987	11:04:11	126.65	100
986	11:02:15	126.65	1
985	11:02:11	126.65	1
984	11:02:10	126.60	100
983	11:02:10	126.60	200
982	11:02:10	126.60	28
981	11:01:35	126.50	45
980	11:01:35	126.50	58
979	11:01:30	126.50	578
978	11:01:30	126.50	50
977	11:01:30	126.50	100
976	11:01:30	126.45	137
975	11:01:30	126.40	172
974	11:01:25	126.40	145
973	11:01:22	126.40	133
972	11:01:22	126.20	108
971	11:01:22	126.30	216
970	11:01:22	126.30	260
969	11:01:22	126.30	22
968	11:01:22	126.35	409
967	11:01:22	126.35	309
966	11:01:22	126.35	76
965	11:01:22	126.35	100
964	11:00:37	126.45	100
963	11:00:37	126.45	204
962	11:00:37	126.45	311
961	11:00:36	126.40	100
960	11:00:36	126.40	44
959	11:00:35	126.35	6
958	11:00:33	126.35	40
957	11:00:30	126.25	46
956	11:00:30	126.25	400
955	11:00:30	126.25	201
954	11:00:30	126.25	3
953	11:00:30	126.25	64
952	11:00:30	126.25	137
951	11:00:30	126.25	399
950	11:00:30	126.25	600
949	11:00:20	126.25	1
948	10:59:46	126.20	146
947	10:59:43	126.20	144
946	10:59:38	126.20	10
945	10:59:28	126.20	5
944	10:59:16	126.20	47
943	10:58:46	126.05	168
942	10:58:42	126.05	21
941	10:58:42	126.00	24
940	10:58:42	126.00	188
939	10:58:42	126.00	28
938	10:58:42	126.00	91
937	10:57:15	126.00	7
936	10:55:54	126.00	201
935	10:55:46	126.00	65
934	10:55:46	126.00	479
933	10:54:13	125.95	253
932	10:53:33	126.00	6
931	10:53:33	126.00	207
930	10:53:33	126.00	300
929	10:53:28	126.20	5
928	10:52:24	126.20	32
927	10:52:24	126.20	110
926	10:51:55	126.20	33
925	10:51:28	126.20	5
924	10:50:14	126.00	114
923	10:50:14	126.00	37
922	10:50:07	125.90	24
921	10:50:07	125.90	47
920	10:50:07	125.90	23
919	10:50:07	125.90	52
918	10:50:07	125.90	300
917	10:50:07	125.90	380
916	10:49:49	125.90	118
915	10:49:49	125.90	182
914	10:48:47	125.90	166
913	10:48:47	125.80	134
912	10:48:47	125.80	200
911	10:48:47	125.60	194
910	10:48:47	125.60	219
909	10:48:47	125.55	250
908	10:48:47	125.55	347
907	10:48:26	125.55	100
906	10:48:25	125.55	5
905	10:48:19	125.50	130
904	10:48:06	125.55	4
903	10:48:06	125.55	208
902	10:48:06	125.55	76
901	10:48:05	125.50	77
900	10:48:05	125.50	191
899	10:48:05	125.60	4
898	10:47:01	125.55	100
897	10:46:36	125.60	79
896	10:46:36	125.60	260
895	10:46:36	125.60	280
894	10:46:36	125.65	8
893	10:46:36	125.70	260
892	10:46:36	125.80	107
891	10:46:36	125.80	6
890	10:45:56	125.80	37
889	10:45:56	125.80	63
888	10:45:52	125.80	100
887	10:45:52	126.00	63
886	10:45:52	126.00	39
885	10:45:52	126.00	181
884	10:45:52	126.00	122
883	10:45:52	126.10	17
882	10:45:51	126.05	66
881	10:45:51	126.05	14
880	10:45:51	126.05	276
879	10:45:51	126.05	107
878	10:44:10	126.10	6
877	10:44:10	126.10	62
876	10:44:10	126.00	119
875	10:44:10	126.00	166
874	10:44:10	126.00	79
873	10:42:38	126.15	93
872	10:42:38	126.15	300
871	10:42:37	126.15	7
870	10:42:37	126.15	100
869	10:42:37	126.15	17
868	10:42:37	126.15	63
867	10:42:37	126.15	48
866	10:42:37	126.15	120
865	10:42:37	126.15	161
864	10:42:09	126.15	39
863	10:42:03	126.15	100
862	10:41:06	126.25	395
861	10:41:01	126.15	100
860	10:40:56	126.20	238
859	10:40:52	126.25	245
858	10:40:52	126.15	100
857	10:40:40	126.15	100
856	10:40:40	126.15	100
855	10:40:40	126.10	23
854	10:40:40	126.15	77
853	10:40:40	126.15	219
852	10:40:40	126.15	270
851	10:40:40	126.15	334
850	10:40:40	126.15	100
849	10:40:30	126.00	6
848	10:40:26	126.00	271
847	10:40:26	126.00	29
846	10:40:26	126.15	33
845	10:40:26	126.15	113
844	10:40:26	126.15	113
843	10:40:26	126.15	233
842	10:40:26	126.10	4
841	10:40:26	126.15	112
840	10:40:26	126.15	100
839	10:40:26	126.10	243
838	10:40:26	126.15	292
837	10:40:26	126.15	152
836	10:40:26	126.15	100
835	10:40:26	126.30	49
834	10:40:26	126.30	100
833	10:40:26	126.10	300
832	10:40:26	126.15	59
831	10:40:26	126.15	142
830	10:40:26	126.15	158
829	10:40:26	126.15	81
828	10:40:26	126.15	219
827	10:40:26	126.15	73
826	10:40:26	126.15	27
825	10:40:09	126.20	27
824	10:40:09	126.20	200
823	10:40:09	126.20	47
822	10:40:08	126.10	132
821	10:40:07	126.00	100
820	10:40:07	126.00	203
819	10:40:06	126.00	8
818	10:40:06	126.00	268
817	10:40:06	126.00	4
816	10:40:06	126.00	10
815	10:40:06	126.00	6
814	10:40:06	126.00	1000
813	10:40:06	126.00	26
812	10:40:06	126.00	359
811	10:40:06	126.00	141
810	10:40:04	125.95	43
809	10:40:04	125.95	101
808	10:40:04	125.95	7
807	10:40:01	125.85	132
806	10:40:01	125.85	30
805	10:40:01	125.85	76
804	10:39:46	125.70	4
803	10:39:46	125.70	4
802	10:39:46	125.85	43
801	10:39:46	125.85	186
800	10:39:44	125.70	123
799	10:39:44	125.70	41
798	10:39:44	125.70	246
797	10:39:44	125.70	54
796	10:39:32	125.70	114
795	10:39:32	125.70	287
794	10:38:33	125.70	1
793	10:38:33	125.70	43
792	10:38:32	125.70	26
791	10:38:32	125.55	50
790	10:37:47	125.65	226
789	10:37:47	125.65	317
788	10:37:10	125.80	141
787	10:37:10	125.55	139
786	10:37:10	125.55	175
785	10:37:10	125.55	371
784	10:37:10	125.55	215
783	10:36:32	125.55	50
782	10:35:58	125.55	100
781	10:35:15	125.55	35
780	10:34:54	125.55	10
779	10:34:30	125.65	114
778	10:34:30	125.65	69
777	10:34:30	125.65	198
776	10:34:30	125.65	72
775	10:34:30	125.70	88
774	10:34:30	125.70	79
773	10:34:30	125.70	200
772	10:34:30	125.70	290
771	10:34:30	125.70	377
770	10:34:30	125.70	118
769	10:34:30	125.70	106
768	10:34:30	125.70	76
767	10:34:30	125.70	200
766	10:34:20	125.90	56
765	10:34:20	125.90	15
764	10:34:20	125.90	135
763	10:34:20	125.70	31
762	10:34:20	125.70	490
761	10:34:20	125.70	4
760	10:34:20	125.70	273
759	10:34:10	125.75	114
758	10:33:09	125.50	15
757	10:33:09	125.50	48
756	10:33:09	125.50	75
755	10:32:42	125.30	28
754	10:32:10	125.35	128
753	10:32:10	125.35	76
752	10:31:51	125.30	67
751	10:31:51	125.30	70
750	10:31:50	125.30	60
749	10:31:50	125.30	2
748	10:31:50	125.30	200
747	10:31:50	125.20	245
746	10:31:50	125.20	5
745	10:31:50	125.20	123
744	10:31:50	125.20	34
743	10:29:48	125.00	4
742	10:29:48	125.20	1
741	10:29:22	125.05	124
740	10:29:22	125.05	161
739	10:29:22	125.05	299
738	10:27:41	125.05	70
737	10:27:40	125.05	29
736	10:27:40	125.00	201
735	10:27:40	125.00	128
734	10:27:40	125.00	58
733	10:27:40	125.00	92
732	10:27:40	125.00	162
731	10:27:40	125.00	50
730	10:27:40	125.00	20
729	10:27:40	125.00	30
728	10:27:40	125.00	10
727	10:27:40	125.00	14
726	10:27:40	125.00	22
725	10:23:09	124.90	224
724	10:23:09	124.90	441
723	10:22:09	124.90	455
722	10:22:06	124.85	101
721	10:22:06	124.85	168
720	10:22:06	124.85	318
719	10:22:06	124.85	116
718	10:21:52	124.85	42
717	10:21:19	124.85	202
716	10:21:19	124.85	158
715	10:21:18	124.75	180
714	10:21:18	124.65	63
713	10:21:18	124.60	222
712	10:21:18	124.60	80
711	10:21:18	124.60	387
710	10:21:18	124.60	10
709	10:21:18	124.60	290
708	10:18:56	124.60	300
707	10:18:55	124.55	144
706	10:18:53	124.50	441
705	10:18:53	124.35	219
704	10:18:53	124.40	234
703	10:18:53	124.35	65
702	10:18:53	124.35	101
701	10:18:53	124.35	183
700	10:18:53	124.35	272
699	10:18:53	124.35	746
698	10:18:50	124.35	97
697	10:18:46	124.35	68
696	10:18:10	124.35	15
695	10:18:10	124.35	85
694	10:18:00	124.35	15
693	10:17:37	124.20	15
692	10:17:37	124.20	8
691	10:17:08	124.40	253
690	10:17:08	124.35	117
689	10:17:08	124.20	60
688	10:16:51	124.35	1
687	10:16:27	124.20	199
686	10:16:27	124.20	1
685	10:15:56	124.45	191
684	10:15:56	124.55	191
683	10:15:56	124.55	146
682	10:15:56	124.35	43
681	10:15:56	124.30	200
680	10:15:56	124.35	1
679	10:15:56	124.35	49
678	10:15:56	124.35	309
677	10:15:56	124.35	47
676	10:15:56	124.35	60
675	10:15:56	124.35	140
674	10:14:57	124.50	21
673	10:14:40	124.35	85
672	10:14:38	124.55	140
671	10:14:38	124.55	170
670	10:14:37	124.55	3
669	10:14:37	124.55	170
668	10:14:37	124.45	47
667	10:14:37	124.45	138
666	10:14:37	124.45	13
665	10:14:37	124.45	137
664	10:14:36	124.40	137
663	10:14:36	124.40	100
662	10:14:36	124.35	45
661	10:14:36	124.35	89
660	10:14:35	124.35	170
659	10:14:35	124.35	134
658	10:14:35	124.35	176
657	10:14:35	124.20	264
656	10:14:35	124.30	22
655	10:14:35	124.30	77
654	10:14:35	124.30	93
653	10:14:35	124.30	180
652	10:14:35	124.25	73
651	10:14:35	124.25	194
650	10:14:35	124.25	79
649	10:14:35	124.25	260
648	10:14:35	124.20	172
647	10:14:35	124.20	260
646	10:14:35	124.20	1003
645	10:14:35	124.20	6
644	10:14:35	124.20	167
643	10:14:03	124.10	47
642	10:14:03	124.10	75
641	10:13:13	124.10	165
640	10:12:58	124.10	198
639	10:12:46	124.10	11
638	10:12:46	124.10	99
637	10:12:01	124.25	273
636	10:12:01	124.25	77
635	10:12:01	124.25	119
634	10:11:03	124.45	168
633	10:11:03	124.45	192
632	10:11:02	124.25	156
631	10:11:02	124.25	30
630	10:10:53	124.40	251
629	10:10:52	124.40	6
628	10:10:52	124.40	264
627	10:10:52	124.40	279
626	10:10:52	124.40	18
625	10:10:52	124.40	161
624	10:10:52	124.40	21
623	10:10:42	124.40	200
622	10:10:42	124.50	182
621	10:10:42	124.50	27
620	10:10:42	124.50	123
619	10:10:42	124.50	68
618	10:10:42	124.40	70
617	10:10:42	124.40	210
616	10:10:36	124.40	681
615	10:10:36	124.50	370
614	10:10:36	124.50	100
613	10:10:28	124.40	100
612	10:10:16	124.40	9
611	10:10:16	124.40	191
610	10:10:16	124.40	200
609	10:10:09	124.45	176
608	10:10:09	124.45	74
607	10:10:09	124.45	128
606	10:10:09	124.45	113
605	10:10:09	124.45	87
604	10:10:05	124.45	96
603	10:10:05	124.45	56
602	10:10:05	124.45	48
601	10:10:01	124.45	152
600	10:10:01	124.45	48
599	10:09:56	124.50	138
598	10:09:56	124.50	13
597	10:09:56	124.50	187
596	10:09:56	124.50	10
595	10:09:53	124.55	86
594	10:09:53	124.55	47
593	10:09:53	124.55	120
592	10:07:47	124.75	158
591	10:07:47	124.75	150
590	10:07:47	124.75	242
589	10:07:46	124.70	47
588	10:07:46	124.70	192
587	10:07:46	124.70	61
586	10:07:46	124.70	188
585	10:07:46	124.70	274
584	10:07:46	124.70	77
583	10:06:52	124.80	27
582	10:06:52	124.80	136
581	10:06:52	124.80	115
580	10:06:51	124.70	215
579	10:06:40	124.80	124
578	10:06:40	124.80	212
577	10:06:23	124.70	114
576	10:06:23	124.70	21
575	10:06:23	124.70	297
574	10:06:23	124.70	305
573	10:06:23	124.70	178
572	10:06:23	124.70	299
571	10:03:45	124.95	349
570	10:03:43	124.95	144
569	10:03:43	124.90	200
568	10:03:43	124.75	50
567	10:03:43	124.80	369
566	10:03:43	124.85	288
565	10:03:43	124.85	249
564	10:03:43	124.85	241
563	10:03:43	124.85	59
562	10:02:40	124.95	218
561	10:02:40	124.90	150
560	10:02:40	124.90	150
559	10:02:40	124.95	1
558	10:02:40	124.95	142
557	10:02:40	124.95	20
556	10:02:40	124.90	256
555	10:02:40	124.90	4
554	10:02:40	124.90	95
553	10:02:40	124.90	200
552	10:02:20	124.80	4
551	10:01:51	124.85	194
550	10:01:51	124.85	160
549	10:01:51	124.85	7
548	10:01:51	124.85	137
547	10:01:51	124.85	199
546	10:01:50	124.80	194
545	10:01:50	124.80	195
544	10:01:50	124.80	100
543	10:01:45	124.70	194
542	10:01:45	124.75	64
541	10:01:45	124.65	195
540	10:01:45	124.70	59
539	10:01:45	124.70	30
538	10:01:45	124.70	102
537	10:01:45	124.70	118
536	10:01:45	124.70	180
535	10:01:45	124.65	216
534	10:01:45	124.65	180
533	10:01:45	124.65	56
532	10:01:45	124.65	414
531	10:01:21	124.45	9
530	10:01:21	124.45	129
529	10:01:21	124.50	17
528	10:00:41	124.45	117
527	10:00:40	124.70	49
526	10:00:40	124.70	66
525	10:00:40	124.70	65
524	10:00:40	124.70	172
523	10:00:40	124.70	4
522	10:00:40	124.70	4
521	10:00:40	124.50	10
520	10:00:40	124.50	98
519	10:00:40	124.50	2
518	10:00:40	124.50	288
517	10:00:40	124.50	10
516	10:00:40	124.55	77
515	10:00:40	124.55	178
514	10:00:40	124.55	122
513	10:00:30	124.55	128
512	10:00:11	124.60	6
511	10:00:11	124.60	50
510	10:00:11	124.60	14
509	09:59:30	124.60	1
508	09:59:30	124.60	16
507	09:59:30	124.60	60
506	09:59:30	124.60	40
505	09:59:30	124.65	6
504	09:59:29	124.65	4
503	09:58:15	124.70	186
502	09:58:12	124.70	36
501	09:58:12	124.70	80
500	09:58:12	124.70	26
499	09:58:12	124.70	50
498	09:57:27	124.75	20
497	09:54:21	124.90	195
496	09:54:21	124.90	130
495	09:54:21	124.90	100
494	09:54:21	124.70	117
493	09:54:21	124.70	85
492	09:54:21	124.70	144
491	09:53:58	124.70	107
490	09:53:41	124.70	7
489	09:53:41	124.70	135
488	09:53:41	124.70	26
487	09:53:30	124.70	199
486	09:53:28	124.70	65
485	09:53:28	124.70	6
484	09:53:28	124.70	129
483	09:53:28	124.70	107
482	09:52:32	124.95	100
481	09:52:28	124.70	8
480	09:52:28	124.70	100
479	09:51:35	124.85	93
478	09:51:35	124.85	51
477	09:51:08	124.85	357
476	09:51:08	124.85	230
475	09:51:08	124.85	57
474	09:51:08	124.85	88
473	09:51:08	124.85	57
472	09:51:08	124.85	50
471	09:49:21	125.00	23
470	09:49:21	125.00	160
469	09:47:54	125.00	140
468	09:47:54	124.95	150
467	09:47:54	124.95	87
466	09:47:53	124.95	150
465	09:47:53	124.95	50
464	09:47:51	124.85	64
463	09:47:51	124.85	79
462	09:47:51	124.85	121
461	09:47:51	124.85	135
460	09:47:51	124.85	165
459	09:47:51	124.85	111
458	09:47:51	124.85	248
457	09:47:51	124.85	216
456	09:47:51	124.85	1
455	09:47:51	124.80	150
454	09:46:35	124.65	20
453	09:42:49	124.80	160
452	09:42:49	124.80	238
451	09:42:49	124.80	12
450	09:42:48	124.65	296
449	09:42:48	124.65	177
448	09:42:48	124.65	82
447	09:42:48	124.65	160
446	09:42:48	124.65	156
445	09:42:48	124.65	4
444	09:42:48	124.65	196
443	09:41:26	124.75	58
442	09:40:27	124.70	108
441	09:40:27	124.70	86
440	09:40:27	124.70	184
439	09:40:27	124.70	165
438	09:40:25	124.60	79
437	09:40:25	124.60	7
436	09:40:25	124.55	4
435	09:40:25	124.55	341
434	09:40:25	124.55	120
433	09:39:26	124.70	238
432	09:39:26	124.70	93
431	09:39:26	124.65	220
430	09:39:26	124.65	91
429	09:39:26	124.65	261
428	09:39:26	124.65	62
427	09:39:26	124.65	200
426	09:39:24	124.75	281
425	09:39:24	124.75	117
424	09:39:24	124.75	59
423	09:39:24	124.75	150
422	09:38:50	124.75	93
421	09:38:50	124.75	15
420	09:38:16	124.75	5
419	09:37:55	124.90	36
418	09:37:55	124.90	296
417	09:37:55	124.90	4
416	09:37:55	124.85	275
415	09:37:55	124.85	20
414	09:37:55	124.85	88
413	09:37:31	124.85	180
412	09:37:31	124.85	20
411	09:36:55	125.00	4
410	09:36:55	125.00	120
409	09:36:55	125.00	5
408	09:36:55	124.90	83
407	09:36:55	124.90	41
406	09:36:55	125.00	4
405	09:36:12	124.90	107
404	09:35:29	125.15	114
403	09:35:29	125.15	8
402	09:35:29	125.05	103
401	09:35:29	125.05	8
400	09:35:29	125.05	98
399	09:35:29	125.00	50
398	09:35:29	125.05	237
397	09:35:29	125.05	124
396	09:35:29	125.05	176
395	09:34:33	125.05	100
394	09:34:09	125.15	103
393	09:34:09	125.15	362
392	09:33:59	125.20	116
391	09:33:59	125.20	147
390	09:33:59	125.20	78
389	09:33:54	125.20	7
388	09:33:54	125.20	147
387	09:33:53	125.10	128
386	09:33:53	125.10	136
385	09:33:53	125.10	25
384	09:33:53	125.10	300
383	09:33:53	125.10	12
382	09:33:53	125.10	236
381	09:33:53	125.10	310
380	09:33:53	125.10	123
379	09:33:36	125.25	1
378	09:33:31	125.10	14
377	09:33:31	125.10	186
376	09:33:31	125.10	4
375	09:33:31	125.10	61
374	09:33:31	125.10	39
373	09:33:22	125.25	1
372	09:33:10	125.10	200
371	09:33:10	125.10	140
370	09:33:10	125.10	60
369	09:33:10	125.10	198
368	09:33:10	125.10	2
367	09:32:50	125.10	45
366	09:32:47	125.20	117
365	09:32:47	125.20	142
364	09:32:47	125.15	145
363	09:32:47	125.15	12
362	09:32:13	125.20	118
361	09:32:08	125.05	142
360	09:32:08	125.05	243
359	09:31:50	125.20	83
358	09:31:50	125.20	47
357	09:31:50	125.20	294
356	09:31:50	125.20	6
355	09:31:49	125.20	93
354	09:31:49	125.20	40
353	09:31:41	125.05	1
352	09:30:25	125.15	27
351	09:30:25	125.15	163
350	09:30:20	125.10	219
349	09:30:20	125.10	252
348	09:30:20	125.10	100
347	09:30:20	124.95	82
346	09:30:20	124.95	118
345	09:29:45	125.15	162
344	09:29:44	124.95	24
343	09:29:44	124.95	52
342	09:29:40	125.15	46
341	09:29:40	125.15	145
340	09:29:38	125.10	98
339	09:29:35	124.95	189
338	09:29:35	124.95	184
337	09:29:35	124.95	100
336	09:29:35	124.90	77
335	09:29:35	124.90	347
334	09:28:45	124.95	28
333	09:28:45	125.15	123
332	09:28:45	125.15	178
331	09:28:45	125.10	28
330	09:28:45	124.90	100
329	09:28:45	124.95	77
328	09:28:45	124.95	157
327	09:28:45	124.95	95
326	09:28:45	124.95	157
325	09:28:45	124.95	43
324	09:28:37	124.95	17
323	09:28:37	124.95	59
322	09:27:24	124.95	76
321	09:27:01	124.95	76
320	09:26:55	124.95	76
319	09:26:31	124.95	76
318	09:25:55	125.20	200
317	09:25:55	125.20	182
316	09:25:53	125.15	101
315	09:25:53	125.15	221
314	09:25:53	125.15	172
313	09:25:53	125.15	207
312	09:25:53	125.15	33
311	09:25:53	125.15	76
310	09:25:49	125.15	26
309	09:25:49	125.15	123
308	09:25:49	125.15	39
307	09:25:48	125.15	76
306	09:25:28	125.20	102
305	09:25:28	125.20	307
304	09:24:58	125.20	68
303	09:24:58	125.25	180
302	09:24:58	125.25	292
301	09:24:58	125.20	148
300	09:24:58	125.15	289
299	09:24:58	125.05	260
298	09:24:58	125.15	199
297	09:24:58	125.15	87
296	09:24:58	125.15	45
295	09:24:58	125.15	127
294	09:24:58	125.15	534
293	09:24:58	125.15	250
292	09:24:58	125.15	157
291	09:24:58	125.15	200
290	09:24:15	125.30	40
289	09:24:00	125.25	148
288	09:24:00	125.30	532
287	09:24:00	125.20	10
286	09:23:45	125.15	500
285	09:23:45	125.15	419
284	09:23:40	125.00	83
283	09:23:40	125.00	16
282	09:23:40	125.00	182
281	09:23:40	125.00	118
280	09:23:40	125.00	182
279	09:23:40	125.00	118
278	09:23:40	125.00	300
277	09:23:40	125.00	300
276	09:23:40	125.00	282
275	09:23:11	124.95	83
274	09:23:04	124.95	210
273	09:23:04	124.95	1
272	09:23:04	124.95	89
271	09:23:04	124.95	395
270	09:23:04	124.95	112
269	09:23:04	124.95	213
268	09:22:49	124.90	36
267	09:22:49	124.90	180
266	09:22:49	124.90	123
265	09:22:49	124.90	57
264	09:22:49	124.90	133
263	09:22:49	124.90	10
262	09:22:04	124.90	261
261	09:22:04	124.85	180
260	09:22:04	124.75	36
259	09:22:04	124.75	260
258	09:22:04	124.75	4
257	09:22:04	124.75	135
256	09:22:04	124.75	129
255	09:21:15	124.75	76
254	09:21:10	124.90	262
253	09:21:10	124.95	88
252	09:21:10	124.95	51
251	09:21:10	124.95	145
250	09:20:57	124.75	76
249	09:20:34	124.75	350
248	09:20:34	124.75	200
247	09:20:34	124.45	477
246	09:20:34	124.50	75
245	09:20:34	124.50	325
244	09:20:34	124.50	138
243	09:20:34	124.50	137
242	09:20:34	124.45	260
241	09:20:34	124.45	18
240	09:20:34	124.45	65
239	09:20:34	124.45	189
238	09:20:34	124.45	196
237	09:20:34	124.45	16
236	09:20:34	124.45	186
235	09:20:29	124.45	42
234	09:20:29	124.45	180
233	09:20:21	124.45	136
232	09:20:21	124.45	61
231	09:20:21	124.45	23
230	09:20:21	124.45	17
229	09:20:21	124.40	109
228	09:19:52	124.40	100
227	09:19:44	124.35	151
226	09:19:36	124.45	61
225	09:19:36	124.35	215
224	09:19:35	124.45	100
223	09:19:35	124.30	235
222	09:19:31	124.30	45
221	09:19:30	124.35	100
220	09:18:32	124.50	171
219	09:17:51	124.50	75
218	09:17:51	124.50	12
217	09:17:51	124.50	48
216	09:17:51	124.50	15
215	09:17:51	124.60	50
214	09:17:51	124.60	90
213	09:17:30	124.60	10
212	09:17:02	124.60	400
211	09:16:14	124.80	55
210	09:15:11	124.95	10
209	09:15:00	124.65	27
208	09:15:00	124.65	73
207	09:14:55	124.70	181
206	09:14:55	124.70	124
205	09:14:55	124.70	76
204	09:14:36	124.75	4
203	09:14:36	124.75	18
202	09:14:36	124.75	27
201	09:14:29	125.05	200
200	09:14:29	125.05	300
199	09:14:28	124.80	6
198	09:14:28	124.70	6
197	09:14:28	124.85	117
196	09:14:28	124.85	316
195	09:14:04	124.80	13
194	09:14:00	124.80	13
193	09:14:00	124.80	611
192	09:14:00	124.80	262
191	09:14:00	124.80	77
190	09:14:00	124.80	236
189	09:14:00	124.80	200
188	09:14:00	124.80	114
187	09:13:20	124.95	76
186	09:13:17	124.95	1
185	09:12:43	124.95	76
184	09:12:34	124.95	76
183	09:12:19	125.05	77
182	09:12:19	125.05	58
181	09:12:10	125.05	30
180	09:12:06	125.05	12
179	09:12:04	125.00	145
178	09:12:04	125.00	55
177	09:12:04	125.00	14
176	09:11:51	125.25	100
175	09:11:51	125.20	112
174	09:11:51	125.10	77
173	09:11:51	125.10	49
172	09:11:51	125.10	109
171	09:11:51	125.10	191
170	09:11:51	125.10	109
169	09:11:41	125.10	76
168	09:11:37	125.10	76
167	09:11:33	125.10	76
166	09:10:31	125.10	22
165	09:10:02	125.30	80
164	09:09:52	125.20	83
163	09:09:52	125.20	85
162	09:09:52	125.20	217
161	09:09:52	125.00	10
160	09:09:38	125.00	76
159	09:09:33	125.20	100
158	09:09:20	125.30	76
157	09:09:20	125.60	148
156	09:09:20	125.60	197
155	09:09:20	125.60	77
154	09:09:20	125.60	75
153	09:09:20	125.60	71
152	09:09:20	125.60	229
151	09:08:47	125.60	154
150	09:08:47	125.60	418
149	09:08:47	125.60	16
148	09:08:47	125.60	93
147	09:08:33	125.75	145
146	09:08:33	125.65	100
145	09:08:33	125.70	133
144	09:08:33	125.70	2
143	09:08:33	125.70	76
142	09:08:33	125.70	5
141	09:08:33	125.70	480
140	09:08:33	125.70	37
139	09:08:33	125.70	223
138	09:07:02	125.80	6
137	09:06:04	125.70	93
136	09:06:04	125.70	207
135	09:06:04	125.65	12
134	09:06:04	125.50	79
133	09:06:04	125.50	140
132	09:06:04	125.45	250
131	09:06:04	125.45	137
130	09:06:04	125.45	53
129	09:06:04	125.45	81
128	09:06:04	125.45	166
127	09:06:02	125.40	100
126	09:05:24	125.40	261
125	09:05:23	125.15	4
124	09:05:22	125.15	76
123	09:05:17	125.45	112
122	09:05:17	125.15	26
121	09:05:17	125.15	50
120	09:05:16	125.45	83
119	09:05:16	125.45	124
118	09:05:16	125.45	54
117	09:04:53	125.10	76
116	09:04:09	125.45	346
115	09:04:08	125.30	262
114	09:04:06	125.55	121
113	09:04:06	125.20	262
112	09:04:06	125.25	289
111	09:04:06	125.30	256
110	09:04:06	125.30	44
109	09:04:06	125.30	200
108	09:04:06	125.30	1
107	09:04:06	125.30	76
106	09:03:10	125.60	22
105	09:03:10	125.60	176
104	09:03:10	125.55	116
103	09:03:10	125.55	150
102	09:03:10	125.55	100
101	09:02:44	125.60	68
100	09:02:44	125.60	49
99	09:02:44	125.60	100
98	09:01:43	125.45	189
97	09:01:43	125.45	211
96	09:01:43	125.45	195
95	09:01:42	125.55	195
94	09:01:42	125.45	37
93	09:01:42	125.40	18
92	09:01:42	125.40	128
91	09:01:41	125.20	261
90	09:01:41	125.35	100
89	09:01:41	125.45	261
88	09:01:41	125.45	196
87	09:01:41	125.45	420
86	09:01:41	125.45	124
85	09:01:41	125.45	515
84	09:00:29	126.20	3
83	09:00:27	126.10	12
82	09:00:23	126.00	96
81	09:00:23	125.10	111
80	09:00:23	125.10	73
79	09:00:15	126.00	35
78	09:00:15	126.00	26
77	09:00:15	126.00	74
76	09:00:15	126.00	6
75	09:00:14	126.00	126
74	09:00:14	126.00	168
73	09:00:14	126.00	30
72	09:00:14	125.20	23
71	09:00:13	125.20	27
70	09:00:13	124.85	25
69	09:00:13	124.85	149
68	09:00:13	124.85	51
67	09:00:13	124.90	100
66	09:00:13	125.15	73
65	09:00:13	125.05	27
64	09:00:13	125.00	79
63	09:00:13	125.00	24
62	09:00:13	125.00	111
61	09:00:13	125.00	30
60	09:00:13	125.00	46
59	09:00:13	125.00	12
58	09:00:13	125.00	14
57	09:00:13	124.95	7
56	09:00:13	124.90	12
55	09:00:13	124.90	149
54	09:00:13	124.90	165
53	09:00:13	124.90	286
52	09:00:13	124.90	100
51	09:00:08	124.90	114
50	09:00:07	124.85	112
49	09:00:07	124.85	22
48	09:00:07	124.85	100
47	09:00:07	124.85	21
46	09:00:07	124.85	100
45	09:00:07	124.85	140
44	09:00:07	124.85	100
43	09:00:07	124.85	184
42	09:00:07	124.85	55
41	09:00:07	124.85	4
40	09:00:07	124.85	55
39	09:00:07	124.85	41
38	09:00:01	125.00	8
37	09:00:01	124.95	92
36	09:00:00	125.00	4
35	09:00:00	125.00	50
34	09:00:00	125.00	12
33	09:00:00	125.00	34
32	09:00:00	125.00	77
31	09:00:00	125.00	1
30	09:00:00	125.00	172
29	09:00:00	125.00	200
28	09:00:00	125.00	200
27	09:00:00	125.00	1
26	09:00:00	125.00	5
25	09:00:00	125.00	100
24	09:00:00	125.00	68
23	09:00:00	125.00	1
22	09:00:00	125.00	31
21	09:00:00	125.00	5
20	09:00:00	125.00	11
19	09:00:00	125.00	77
18	09:00:00	125.00	15
17	09:00:00	125.00	102
16	09:00:00	125.00	25
15	09:00:00	125.00	10
14	09:00:00	125.00	8
13	09:00:00	125.00	99
12	09:00:00	125.00	22
11	09:00:00	125.00	70
10	09:00:00	125.00	132
9	09:00:00	125.00	44
8	09:00:00	125.00	9
7	09:00:00	125.00	9
6	09:00:00	125.00	13
5	09:00:00	125.00	4
4	09:00:00	125.00	2
3	09:00:00	125.00	10
2	09:00:00	125.00	50
1	09:00:00	125.00	4
0	09:00:00	125.00	5

Historia Transakcji spółki - KGH
Lp	Volumen	Wartość	%
124.10	1300	161,330.00	0.38 %
124.15	272	33,768.80	0.08 %
124.20	2279	283,051.80	0.66 %
124.25	1261	156,679.25	0.37 %
124.30	34783	4,323,526.90	10.08 %
124.35	4403	547,513.05	1.28 %
124.40	5789	720,151.60	1.68 %
124.45	4648	578,443.60	1.35 %
124.50	3740	465,630.00	1.09 %
124.55	2435	303,279.25	0.71 %
124.60	4066	506,623.60	1.18 %
124.65	3436	428,297.40	1.00 %
124.70	7002	873,149.40	2.04 %
124.75	5181	646,329.75	1.51 %
124.80	8705	1,086,384.00	2.53 %
124.85	8139	1,016,154.15	2.37 %
124.90	8151	1,018,059.90	2.37 %
124.95	7583	947,495.85	2.21 %
125.00	34028	4,253,500.00	9.92 %
125.05	7736	967,386.80	2.26 %
125.10	8311	1,039,706.10	2.42 %
125.15	14753	1,846,337.95	4.31 %
125.20	11242	1,407,498.40	3.28 %
125.25	9589	1,201,022.25	2.80 %
125.30	7767	973,205.10	2.27 %
125.35	5224	654,828.40	1.53 %
125.40	2769	347,232.60	0.81 %
125.45	6403	803,256.35	1.87 %
125.50	2877	361,063.50	0.84 %
125.55	3496	438,922.80	1.02 %
125.60	5470	687,032.00	1.60 %
125.65	2831	355,715.15	0.83 %
125.70	7161	900,137.70	2.10 %
125.75	3241	407,555.75	0.95 %
125.80	2881	362,429.80	0.85 %
125.85	3645	458,723.25	1.07 %
125.90	3759	473,258.10	1.10 %
125.95	1456	183,383.20	0.43 %
126.00	10817	1,362,942.00	3.18 %
126.05	726	91,512.30	0.21 %
126.10	1064	134,170.40	0.31 %
126.15	5847	737,599.05	1.72 %
126.20	1548	195,357.60	0.46 %
126.25	2491	314,488.75	0.73 %
126.30	820	103,566.00	0.24 %
126.35	2505	316,506.75	0.74 %
126.40	1672	211,340.80	0.49 %
126.45	1680	212,436.00	0.50 %
126.50	4895	619,217.50	1.44 %
126.55	3356	424,701.80	0.99 %
126.60	4891	619,200.60	1.44 %
126.65	6441	815,752.65	1.90 %
126.70	3185	403,539.50	0.94 %
126.75	5709	723,615.75	1.69 %
126.80	5440	689,792.00	1.61 %
126.85	4042	512,727.70	1.20 %
126.90	3312	420,292.80	0.98 %
126.95	2667	338,575.65	0.79 %
127.00	4133	524,891.00	1.22 %
127.05	2117	268,964.85	0.63 %
127.10	1501	190,777.10	0.44 %
127.15	887	112,782.05	0.26 %
127.20	988	125,673.60	0.29 %
127.25	597	75,968.25	0.18 %
127.40	500	63,700.00	0.15 %
127.45	227	28,931.15	0.07 %
127.60	200	25,520.00	0.06 %
Razem:	342070	42882607.1	100 %

GPW	Świat	Waluty

Analizy
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)

Forum
» Studia zaliczenia [0]
» MNS i RYVU [0]
» Dobrowolne udostępnienie historii... [3]
» Dodanie arkusza zleceń SEVENET [0]
» Warto sie zainteresować? [8]
» wykozystanie spadku cen ropy [10]
» prosba o dodanie [44]
» Kiedy Axumin? [0]
» No Gravity Games SA (NGG) [0]
» Gra - dywidendy 2014 [21]

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