Transakcje spółki KGHM Symulator giełdy

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

Wykaz transakcji przedstawiają dwie tabele

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

Historia Transakcji spółki - KGH
Lp	Czas	Kurs	Wolumen
4708	17:00:00	130.55	386
4707	17:00:00	130.55	742
4706	17:00:00	130.55	1056
4705	17:00:00	130.55	666
4704	17:00:00	130.55	247
4703	17:00:00	130.55	408
4702	17:00:00	130.55	350
4701	17:00:00	130.55	383
4700	17:00:00	130.55	335
4699	17:00:00	130.55	161
4698	17:00:00	130.55	388
4697	17:00:00	130.55	89
4696	17:00:00	130.55	553
4695	17:00:00	130.55	200
4694	17:00:00	130.55	838
4693	17:00:00	130.55	305
4692	17:00:00	130.55	1
4691	17:00:00	130.55	12
4690	17:00:00	130.55	33
4689	17:00:00	130.55	217
4688	17:00:00	130.55	37
4687	17:00:00	130.55	396
4686	17:00:00	130.55	303
4685	17:00:00	130.55	33
4684	17:00:00	130.55	327
4683	17:00:00	130.55	208
4682	17:00:00	130.55	1351
4681	17:00:00	130.55	4807
4680	17:00:00	130.55	1708
4679	17:00:00	130.55	39
4678	17:00:00	130.55	966
4677	17:00:00	130.55	29
4676	17:00:00	130.55	351
4675	17:00:00	130.55	700
4674	17:00:00	130.55	1151
4673	17:00:00	130.55	388
4672	17:00:00	130.55	867
4671	17:00:00	130.55	2064
4670	17:00:00	130.55	33
4669	17:00:00	130.55	75
4668	17:00:00	130.55	4
4667	17:00:00	130.55	36
4666	17:00:00	130.55	1223
4665	17:00:00	130.55	1000
4664	17:00:00	130.55	914
4663	17:00:00	130.55	28
4662	17:00:00	130.55	1814
4661	17:00:00	130.55	299
4660	17:00:00	130.55	1072
4659	17:00:00	130.55	535
4658	17:00:00	130.55	19
4657	17:00:00	130.55	155
4656	17:00:00	130.55	668
4655	17:00:00	130.55	251
4654	17:00:00	130.55	48
4653	17:00:00	130.55	1
4652	17:00:00	130.55	213
4651	17:00:00	130.55	703
4650	17:00:00	130.55	5013
4649	17:00:00	130.55	68
4648	17:00:00	130.55	566
4647	17:00:00	130.55	5991
4646	17:00:00	130.55	214
4645	17:00:00	130.55	873
4644	17:00:00	130.55	116
4643	17:00:00	130.55	457
4642	17:00:00	130.55	3121
4641	17:00:00	130.55	1
4640	17:00:00	130.55	933
4639	17:00:00	130.55	188
4638	17:00:00	130.55	39
4637	17:00:00	130.55	5
4636	17:00:00	130.55	120
4635	17:00:00	130.55	90
4634	17:00:00	130.55	2677
4633	17:00:00	130.55	58
4632	17:00:00	130.55	21
4631	17:00:00	130.55	2
4630	17:00:00	130.55	625
4629	17:00:00	130.55	1
4628	17:00:00	130.55	251
4627	17:00:00	130.55	39
4626	17:00:00	130.55	40
4625	17:00:00	130.55	1082
4624	17:00:00	130.55	204
4623	17:00:00	130.55	296
4622	17:00:00	130.55	1
4621	17:00:00	130.55	56
4620	17:00:00	130.55	1289
4619	17:00:00	130.55	21
4618	17:00:00	130.55	122
4617	17:00:00	130.55	1
4616	17:00:00	130.55	43
4615	17:00:00	130.55	48
4614	17:00:00	130.55	213
4613	17:00:00	130.55	28
4612	17:00:00	130.55	86
4611	17:00:00	130.55	228
4610	17:00:00	130.55	58
4609	17:00:00	130.55	38
4608	17:00:00	130.55	480
4607	17:00:00	130.55	211
4606	17:00:00	130.55	45
4605	17:00:00	130.55	1679
4604	17:00:00	130.55	912
4603	17:00:00	130.55	12
4602	17:00:00	130.55	609
4601	17:00:00	130.55	51
4600	17:00:00	130.55	4525
4599	17:00:00	130.55	281
4598	16:49:58	130.70	82
4597	16:49:58	130.70	22
4596	16:49:54	130.70	5
4595	16:49:54	130.70	2
4594	16:49:54	130.70	16
4593	16:49:51	130.70	3
4592	16:49:49	130.70	3
4591	16:49:44	130.70	3
4590	16:49:41	130.75	55
4589	16:49:37	130.65	14
4588	16:49:36	130.75	45
4587	16:49:36	130.75	3
4586	16:49:29	130.65	5
4585	16:49:24	130.65	26
4584	16:49:16	130.65	10
4583	16:49:07	130.65	17
4582	16:49:00	130.75	40
4581	16:48:50	130.65	21
4580	16:48:39	130.65	9
4579	16:48:39	130.65	17
4578	16:48:38	130.70	92
4577	16:48:38	130.70	18
4576	16:48:38	130.70	107
4575	16:48:38	130.70	8
4574	16:48:38	130.70	216
4573	16:48:38	130.70	5
4572	16:48:10	130.75	95
4571	16:47:55	130.70	131
4570	16:47:55	130.70	209
4569	16:47:55	130.70	73
4568	16:47:55	130.70	198
4567	16:47:55	130.70	46
4566	16:47:55	130.70	154
4565	16:47:55	130.70	9
4564	16:47:55	130.70	303
4563	16:47:55	130.70	278
4562	16:47:55	130.70	181
4561	16:47:55	130.70	176
4560	16:47:55	130.70	13
4559	16:47:55	130.70	250
4558	16:47:24	130.70	1
4557	16:47:19	130.60	195
4556	16:47:19	130.60	55
4555	16:47:13	130.65	17
4554	16:47:13	130.65	200
4553	16:47:13	130.65	4
4552	16:47:05	130.70	1
4551	16:47:00	130.70	50
4550	16:47:00	130.70	500
4549	16:47:00	130.70	17
4548	16:47:00	130.70	153
4547	16:46:52	130.75	150
4546	16:46:52	130.75	25
4545	16:46:46	130.80	127
4544	16:46:46	130.80	200
4543	16:46:45	130.85	36
4542	16:46:45	130.85	76
4541	16:46:45	130.85	1
4540	16:46:45	130.85	200
4539	16:46:45	130.85	11
4538	16:46:45	130.85	57
4537	16:46:45	130.85	164
4536	16:46:43	130.90	94
4535	16:46:43	130.90	217
4534	16:46:43	130.90	133
4533	16:46:40	130.95	49
4532	16:46:40	130.95	55
4531	16:46:40	130.95	5
4530	16:46:40	130.95	204
4529	16:46:40	130.95	29
4528	16:45:57	130.90	10
4527	16:45:13	130.90	75
4526	16:45:13	130.90	261
4525	16:45:10	130.95	103
4524	16:45:07	130.95	13
4523	16:44:55	130.90	50
4522	16:44:55	130.90	203
4521	16:44:55	130.90	83
4520	16:44:52	130.90	26
4519	16:44:52	130.90	1
4518	16:44:52	130.90	1
4517	16:44:50	130.90	10
4516	16:44:50	130.90	224
4515	16:44:44	130.95	46
4514	16:44:44	130.95	52
4513	16:44:44	130.95	149
4512	16:44:43	130.90	20
4511	16:44:43	130.90	188
4510	16:44:43	130.90	50
4509	16:44:43	130.90	305
4508	16:44:43	130.90	189
4507	16:44:43	130.90	161
4506	16:44:43	130.90	89
4505	16:44:43	130.90	10
4504	16:44:42	130.95	67
4503	16:44:42	130.95	28
4502	16:44:21	130.95	69
4501	16:44:21	130.95	104
4500	16:44:21	130.95	115
4499	16:44:13	131.00	9
4498	16:44:09	130.95	171
4497	16:44:09	130.95	95
4496	16:44:09	130.95	195
4495	16:44:09	130.95	43
4494	16:43:42	130.95	7
4493	16:43:40	130.95	94
4492	16:43:23	130.90	95
4491	16:43:23	130.90	97
4490	16:43:23	130.90	133
4489	16:43:23	130.90	100
4488	16:43:23	130.90	91
4487	16:43:20	130.95	87
4486	16:43:20	130.95	16
4485	16:43:17	130.90	10
4484	16:43:13	130.95	103
4483	16:43:07	130.95	107
4482	16:42:58	130.90	142
4481	16:42:50	130.95	164
4480	16:42:45	130.95	75
4479	16:42:45	130.95	50
4478	16:42:45	130.95	16
4477	16:42:45	130.95	100
4476	16:42:45	130.95	95
4475	16:42:38	130.90	100
4474	16:42:38	130.90	71
4473	16:42:38	130.90	38
4472	16:42:10	130.95	63
4471	16:42:10	130.95	150
4470	16:42:10	130.95	64
4469	16:42:10	130.95	50
4468	16:42:10	130.95	50
4467	16:42:10	130.95	19
4466	16:42:10	130.95	1
4465	16:42:10	130.95	85
4464	16:42:10	130.95	102
4463	16:42:10	130.95	166
4462	16:42:07	131.00	48
4461	16:42:06	131.00	51
4460	16:41:55	131.00	23
4459	16:41:55	131.00	111
4458	16:41:55	131.00	300
4457	16:41:45	131.00	61
4456	16:41:45	131.00	360
4455	16:41:45	131.00	26
4454	16:41:45	131.05	109
4453	16:41:28	131.00	61
4452	16:41:28	131.00	174
4451	16:41:28	131.00	61
4450	16:41:28	131.00	61
4449	16:41:28	131.00	339
4448	16:41:28	131.00	98
4447	16:41:28	131.05	114
4446	16:41:28	131.05	146
4445	16:41:28	131.05	30
4444	16:41:28	131.05	70
4443	16:41:24	131.05	62
4442	16:41:20	131.05	33
4441	16:41:20	131.05	61
4440	16:41:14	131.00	135
4439	16:41:14	131.00	325
4438	16:41:14	131.00	155
4437	16:41:14	131.00	43
4436	16:41:13	131.00	141
4435	16:41:13	131.00	1
4434	16:41:13	131.00	7
4433	16:40:51	131.00	147
4432	16:40:51	131.00	75
4431	16:40:25	131.00	22
4430	16:40:20	131.00	146
4429	16:40:20	131.00	100
4428	16:40:19	131.00	66
4427	16:40:19	131.00	19
4426	16:40:19	131.00	43
4425	16:40:19	131.00	74
4424	16:40:19	131.00	22
4423	16:40:18	130.95	6
4422	16:40:17	130.95	43
4421	16:40:17	130.95	21
4420	16:40:15	130.95	11
4419	16:40:15	130.95	94
4418	16:40:14	130.95	95
4417	16:40:11	130.95	63
4416	16:40:09	130.95	23
4415	16:40:09	130.95	310
4414	16:39:15	130.90	12
4413	16:39:15	130.90	100
4412	16:39:15	130.90	35
4411	16:39:15	130.90	130
4410	16:39:15	130.90	50
4409	16:39:15	130.90	103
4408	16:39:13	130.95	380
4407	16:39:11	130.95	310
4406	16:39:11	130.95	48
4405	16:39:11	130.95	108
4404	16:39:10	130.95	48
4403	16:38:42	130.95	111
4402	16:37:46	130.90	96
4401	16:37:45	130.90	10
4400	16:37:45	130.90	41
4399	16:37:45	130.90	24
4398	16:37:45	130.90	42
4397	16:37:39	130.85	10
4396	16:37:39	130.85	2
4395	16:36:33	130.85	132
4394	16:36:31	130.75	5
4393	16:36:31	130.75	114
4392	16:36:31	130.75	160
4391	16:36:31	130.80	379
4390	16:36:31	130.80	332
4389	16:36:31	130.80	343
4388	16:36:31	130.80	35
4387	16:36:31	130.80	130
4386	16:36:31	130.80	120
4385	16:36:31	130.75	248
4384	16:36:31	130.75	353
4383	16:36:31	130.75	215
4382	16:36:31	130.75	117
4381	16:36:31	130.75	272
4380	16:36:31	130.75	56
4379	16:36:31	130.75	166
4378	16:36:31	130.75	6
4377	16:36:31	130.70	1
4376	16:36:31	130.70	1
4375	16:36:31	130.70	253
4374	16:36:31	130.70	351
4373	16:36:31	130.70	4
4372	16:36:31	130.70	246
4371	16:36:17	130.60	163
4370	16:36:05	130.65	227
4369	16:36:05	130.65	143
4368	16:36:05	130.65	50
4367	16:36:05	130.65	72
4366	16:36:05	130.65	24
4365	16:36:05	130.65	38
4364	16:36:05	130.65	145
4363	16:36:05	130.65	5
4362	16:36:05	130.65	38
4361	16:35:18	130.75	20
4360	16:35:16	130.70	48
4359	16:35:16	130.70	98
4358	16:35:16	130.70	4
4357	16:35:16	130.70	46
4356	16:35:16	130.70	101
4355	16:34:50	130.80	10
4354	16:34:49	130.75	36
4353	16:34:49	130.75	100
4352	16:34:49	130.75	266
4351	16:34:49	130.75	30
4350	16:34:49	130.75	74
4349	16:34:49	130.75	62
4348	16:34:49	130.75	98
4347	16:34:48	130.80	98
4346	16:34:38	130.80	103
4345	16:34:38	130.80	257
4344	16:34:38	130.85	27
4343	16:34:38	130.85	16
4342	16:34:37	130.85	43
4341	16:34:37	130.85	21
4340	16:34:06	130.70	78
4339	16:34:06	130.70	52
4338	16:34:06	130.70	10
4337	16:33:00	130.75	97
4336	16:33:00	130.75	41
4335	16:32:44	130.80	61
4334	16:32:43	130.80	50
4333	16:32:43	130.80	6
4332	16:32:37	130.85	95
4331	16:32:37	130.85	100
4330	16:32:37	130.85	90
4329	16:32:37	130.85	75
4328	16:32:37	130.85	42
4327	16:32:37	130.85	9
4326	16:32:37	130.85	2
4325	16:32:36	130.90	10
4324	16:32:36	130.90	5
4323	16:32:29	130.90	145
4322	16:32:27	130.95	95
4321	16:32:27	130.95	61
4320	16:32:27	130.95	95
4319	16:32:27	130.95	345
4318	16:32:27	130.95	50
4317	16:32:27	130.95	38
4316	16:32:27	130.95	342
4315	16:32:27	130.95	50
4314	16:32:27	130.95	100
4313	16:32:27	130.95	4
4312	16:32:27	130.95	58
4311	16:32:27	130.95	163
4310	16:32:27	130.95	1
4309	16:32:27	130.95	18
4308	16:32:27	130.95	83
4307	16:32:27	130.95	100
4306	16:32:20	131.00	122
4305	16:32:11	131.00	100
4304	16:31:27	131.00	134
4303	16:31:27	131.00	165
4302	16:31:27	131.00	85
4301	16:31:26	131.00	20
4300	16:31:26	131.00	55
4299	16:31:26	131.00	162
4298	16:31:26	131.00	8
4297	16:31:20	131.00	36
4296	16:31:20	131.00	85
4295	16:31:15	130.95	19
4294	16:31:01	131.00	73
4293	16:31:01	131.00	163
4292	16:30:55	130.95	10
4291	16:30:50	131.00	12
4290	16:30:48	131.00	25
4289	16:30:48	131.00	12
4288	16:30:30	131.00	15
4287	16:30:30	131.00	115
4286	16:30:30	131.00	85
4285	16:30:29	131.00	16
4284	16:30:29	131.00	7
4283	16:30:29	131.00	2
4282	16:30:29	131.00	26
4281	16:30:29	131.00	31
4280	16:30:29	131.00	237
4279	16:30:20	131.00	132
4278	16:30:16	131.00	12
4277	16:30:08	131.00	245
4276	16:30:08	131.00	74
4275	16:30:08	131.00	40
4274	16:30:08	131.00	123
4273	16:29:55	130.95	293
4272	16:29:55	130.95	225
4271	16:29:55	130.95	180
4270	16:29:55	130.95	153
4269	16:29:55	130.95	324
4268	16:29:55	130.95	108
4267	16:29:55	130.95	122
4266	16:29:32	130.95	20
4265	16:29:29	130.90	9
4264	16:29:28	130.95	49
4263	16:29:28	130.95	76
4262	16:29:27	130.95	13
4261	16:29:27	130.95	95
4260	16:29:05	130.90	238
4259	16:29:05	130.90	58
4258	16:28:42	130.90	18
4257	16:28:42	130.90	84
4256	16:28:27	130.90	113
4255	16:28:27	130.90	68
4254	16:28:27	130.90	114
4253	16:28:27	130.90	42
4252	16:28:27	130.90	1
4251	16:28:27	130.90	102
4250	16:28:27	130.95	68
4249	16:28:27	130.95	50
4248	16:28:27	130.95	370
4247	16:28:27	130.95	98
4246	16:28:27	130.95	57
4245	16:28:27	130.95	18
4244	16:28:27	130.95	17
4243	16:28:22	131.00	100
4242	16:28:22	131.00	1
4241	16:27:56	130.95	30
4240	16:27:49	130.95	100
4239	16:27:39	131.00	100
4238	16:27:21	131.00	265
4237	16:27:21	131.00	106
4236	16:27:21	131.00	50
4235	16:27:21	131.00	226
4234	16:27:21	131.00	113
4233	16:27:21	131.00	18
4232	16:27:20	131.00	1
4231	16:27:20	131.05	47
4230	16:27:20	131.05	15
4229	16:27:20	131.05	96
4228	16:27:20	131.05	7
4227	16:27:12	131.05	96
4226	16:27:12	131.05	4
4225	16:27:11	131.05	84
4224	16:27:11	131.05	13
4223	16:27:03	131.10	1
4222	16:27:03	131.10	3
4221	16:26:40	131.05	129
4220	16:26:40	131.05	94
4219	16:26:40	131.05	98
4218	16:26:40	131.05	89
4217	16:26:40	131.05	1
4216	16:26:40	131.05	76
4215	16:26:26	131.10	50
4214	16:26:26	131.10	99
4213	16:26:26	131.10	250
4212	16:26:26	131.10	100
4211	16:26:26	131.10	100
4210	16:26:26	131.10	50
4209	16:25:03	131.15	150
4208	16:25:03	131.15	95
4207	16:25:03	131.15	61
4206	16:25:03	131.15	97
4205	16:25:03	131.15	23
4204	16:25:03	131.15	163
4203	16:25:03	131.15	67
4202	16:25:03	131.15	18
4201	16:24:53	131.25	1
4200	16:24:53	131.25	3
4199	16:24:43	131.15	7
4198	16:24:43	131.25	1
4197	16:24:43	131.25	3
4196	16:24:42	131.20	320
4195	16:24:42	131.20	50
4194	16:24:42	131.20	96
4193	16:24:31	131.25	140
4192	16:24:31	131.25	68
4191	16:24:31	131.25	76
4190	16:24:31	131.25	60
4189	16:24:30	131.20	317
4188	16:24:30	131.20	326
4187	16:24:30	131.20	218
4186	16:24:30	131.20	275
4185	16:24:30	131.20	329
4184	16:24:30	131.20	214
4183	16:24:30	131.20	10
4182	16:24:30	131.20	264
4181	16:24:30	131.20	213
4180	16:24:30	131.20	147
4179	16:24:30	131.20	27
4178	16:24:30	131.20	121
4177	16:24:30	131.20	8
4176	16:24:30	131.20	50
4175	16:24:30	131.20	5
4174	16:24:30	131.20	83
4173	16:24:30	131.20	163
4172	16:24:30	131.20	475
4171	16:24:30	131.20	265
4170	16:24:28	131.20	301
4169	16:24:27	131.15	3
4168	16:24:27	131.15	324
4167	16:24:27	131.15	460
4166	16:24:27	131.15	188
4165	16:24:22	131.15	81
4164	16:24:22	131.15	14
4163	16:24:19	131.15	139
4162	16:23:54	131.15	88
4161	16:23:54	131.15	6
4160	16:23:22	131.15	94
4159	16:23:20	131.15	110
4158	16:22:52	131.15	101
4157	16:22:39	131.10	50
4156	16:22:39	131.10	134
4155	16:22:39	131.10	50
4154	16:22:39	131.10	339
4153	16:22:39	131.10	50
4152	16:22:39	131.10	320
4151	16:22:39	131.10	56
4150	16:22:39	131.10	50
4149	16:22:39	131.10	333
4148	16:22:39	131.10	50
4147	16:22:39	131.10	150
4146	16:22:39	131.10	35
4145	16:22:39	131.10	111
4144	16:22:39	131.10	48
4143	16:22:22	131.20	94
4142	16:22:12	131.20	97
4141	16:22:04	131.20	6
4140	16:22:04	131.20	148
4139	16:22:02	131.20	89
4138	16:22:02	131.20	30
4137	16:21:45	131.10	10
4136	16:20:57	131.10	41
4135	16:20:57	131.10	107
4134	16:20:52	131.15	106
4133	16:20:52	131.15	119
4132	16:20:44	131.15	18
4131	16:20:44	131.15	85
4130	16:20:44	131.15	95
4129	16:20:44	131.15	380
4128	16:20:00	131.15	33
4127	16:20:00	131.15	11
4126	16:19:50	131.15	97
4125	16:19:38	131.15	94
4124	16:19:12	131.15	95
4123	16:18:59	131.10	1
4122	16:18:59	131.10	99
4121	16:18:59	131.10	339
4120	16:18:59	131.10	10
4119	16:18:59	131.10	49
4118	16:18:59	131.10	21
4117	16:18:59	131.10	50
4116	16:18:59	131.10	130
4115	16:18:47	131.10	200
4114	16:18:42	131.15	94
4113	16:18:42	131.15	36
4112	16:18:42	131.15	63
4111	16:18:40	131.10	330
4110	16:18:40	131.10	216
4109	16:18:40	131.10	280
4108	16:18:40	131.10	143
4107	16:18:40	131.10	136
4106	16:18:40	131.10	30
4105	16:18:40	131.10	5
4104	16:18:40	131.10	152
4103	16:18:32	131.10	94
4102	16:18:22	131.05	164
4101	16:18:22	131.05	101
4100	16:18:22	131.05	139
4099	16:18:22	131.05	249
4098	16:18:22	131.05	300
4097	16:18:22	131.05	49
4096	16:18:22	131.05	247
4095	16:18:22	131.05	253
4094	16:18:21	131.05	35
4093	16:18:21	131.05	84
4092	16:18:21	131.05	98
4091	16:18:20	131.00	19
4090	16:18:18	131.00	67
4089	16:18:18	131.00	433
4088	16:18:01	131.05	39
4087	16:18:01	131.05	66
4086	16:17:59	131.05	1
4085	16:17:59	131.05	94
4084	16:17:59	131.05	206
4083	16:17:59	131.05	38
4082	16:17:59	131.05	3
4081	16:17:59	131.05	245
4080	16:17:59	131.05	3
4079	16:17:49	130.95	224
4078	16:17:48	131.05	1
4077	16:17:48	131.05	3
4076	16:17:47	130.95	53
4075	16:17:47	130.95	17
4074	16:17:47	131.00	250
4073	16:17:47	131.00	69
4072	16:17:47	131.00	8
4071	16:17:47	131.00	3
4070	16:17:47	131.00	72
4069	16:17:47	131.00	98
4068	16:17:42	130.90	1
4067	16:17:42	130.90	7
4066	16:17:42	131.00	3
4065	16:17:41	131.00	8
4064	16:17:40	131.00	6
4063	16:17:39	131.00	26
4062	16:17:38	131.00	39
4061	16:17:38	131.00	20
4060	16:17:38	131.00	80
4059	16:17:29	130.90	90
4058	16:17:26	131.00	4
4057	16:17:25	131.00	36
4056	16:17:24	131.00	11
4055	16:17:24	131.00	94
4054	16:17:23	131.00	32
4053	16:17:22	131.00	25
4052	16:17:22	131.00	75
4051	16:17:20	131.00	4
4050	16:17:19	131.00	10
4049	16:17:07	131.00	3
4048	16:17:06	131.00	1
4047	16:17:05	131.00	6
4046	16:17:04	131.00	10
4045	16:17:03	131.00	24
4044	16:17:02	131.00	46
4043	16:17:02	131.00	45
4042	16:17:02	131.00	102
4041	16:17:00	130.95	109
4040	16:17:00	130.95	105
4039	16:17:00	130.95	72
4038	16:17:00	130.95	60
4037	16:16:41	130.95	158
4036	16:16:41	130.95	8
4035	16:16:41	130.95	140
4034	16:16:41	131.00	29
4033	16:16:40	131.00	138
4032	16:16:39	131.00	68
4031	16:16:39	131.00	322
4030	16:16:37	131.05	44
4029	16:16:36	131.05	104
4028	16:16:20	131.00	65
4027	16:16:19	131.00	152
4026	16:16:02	130.90	100
4025	16:15:31	130.90	1
4024	16:15:19	130.95	69
4023	16:15:19	130.95	94
4022	16:15:19	130.95	50
4021	16:15:19	130.95	94
4020	16:15:19	130.95	50
4019	16:15:19	130.95	371
4018	16:15:19	130.95	49
4017	16:15:19	130.95	121
4016	16:15:19	130.95	67
4015	16:15:19	130.95	156
4014	16:15:19	130.95	156
4013	16:15:03	131.00	76
4012	16:15:02	131.00	94
4011	16:14:35	131.05	1
4010	16:14:35	131.05	7
4009	16:14:03	131.00	1
4008	16:14:00	131.00	124
4007	16:13:55	131.00	94
4006	16:13:52	131.00	94
4005	16:13:51	131.00	131
4004	16:13:51	131.00	110
4003	16:13:51	131.00	410
4002	16:13:51	131.00	50
4001	16:13:51	131.00	2
4000	16:13:51	131.00	350
3999	16:13:51	131.00	18
3998	16:13:51	131.00	50
3997	16:13:51	131.00	50
3996	16:13:51	131.00	286
3995	16:13:51	131.00	63
3994	16:13:51	131.00	46
3993	16:13:51	131.00	50
3992	16:13:51	131.00	50
3991	16:13:51	131.00	40
3990	16:13:51	131.00	64
3989	16:13:48	131.05	94
3988	16:13:42	131.10	94
3987	16:13:36	131.00	9
3986	16:13:32	131.10	118
3985	16:13:29	131.00	20
3984	16:13:29	131.00	20
3983	16:12:52	131.10	94
3982	16:12:50	131.10	94
3981	16:12:33	131.05	396
3980	16:12:33	131.05	4
3979	16:11:21	131.05	164
3978	16:11:21	131.05	236
3977	16:11:21	131.05	131
3976	16:11:19	131.05	97
3975	16:11:19	131.05	106
3974	16:11:19	131.05	88
3973	16:11:19	131.05	35
3972	16:11:13	131.05	132
3971	16:11:12	131.05	101
3970	16:11:12	131.05	1
3969	16:10:32	131.00	6
3968	16:10:32	131.05	94
3967	16:10:30	131.05	104
3966	16:10:30	131.05	64
3965	16:10:30	131.05	45
3964	16:10:22	131.05	104
3963	16:10:22	131.05	265
3962	16:10:22	131.05	140
3961	16:10:21	131.05	156
3960	16:10:21	131.05	21
3959	16:10:21	131.05	5
3958	16:10:05	131.00	218
3957	16:10:02	131.00	23
3956	16:10:02	131.00	80
3955	16:09:50	131.00	112
3954	16:09:42	131.00	98
3953	16:09:32	131.00	45
3952	16:09:32	131.00	50
3951	16:09:15	130.90	50
3950	16:09:15	130.90	53
3949	16:09:15	130.90	43
3948	16:09:15	130.90	293
3947	16:09:15	130.90	50
3946	16:09:15	130.90	14
3945	16:09:15	130.90	100
3944	16:08:47	131.00	49
3943	16:08:39	131.00	52
3942	16:08:39	131.00	61
3941	16:08:04	130.95	50
3940	16:08:04	130.95	50
3939	16:08:04	130.95	340
3938	16:08:04	130.95	200
3937	16:08:04	130.95	160
3936	16:08:04	130.95	94
3935	16:08:04	130.95	18
3934	16:08:04	130.95	146
3933	16:08:02	131.05	13
3932	16:08:02	131.05	82
3931	16:07:17	131.00	300
3930	16:07:17	131.00	1
3929	16:07:17	131.00	65
3928	16:07:17	131.00	82
3927	16:07:17	131.00	233
3926	16:07:17	131.00	120
3925	16:07:17	131.00	61
3924	16:07:17	131.00	50
3923	16:07:17	131.00	85
3922	16:07:17	131.00	1
3921	16:07:17	131.00	15
3920	16:07:07	131.10	85
3919	16:07:07	131.10	10
3918	16:06:28	131.10	142
3917	16:06:28	131.10	100
3916	16:06:28	131.05	150
3915	16:06:28	131.05	250
3914	16:06:26	131.10	98
3913	16:06:25	131.10	2
3912	16:06:25	131.05	170
3911	16:06:25	131.05	2
3910	16:06:25	131.05	52
3909	16:06:24	131.00	252
3908	16:06:24	131.00	280
3907	16:06:24	131.00	164
3906	16:06:24	131.00	974
3905	16:06:24	131.00	826
3904	16:06:24	131.00	160
3903	16:06:03	130.95	50
3902	16:06:01	130.95	103
3901	16:06:01	130.90	6
3900	16:05:55	130.95	8
3899	16:05:55	130.95	59
3898	16:05:55	130.95	179
3897	16:05:55	130.95	267
3896	16:05:55	130.95	205
3895	16:05:55	130.95	253
3894	16:05:55	130.95	59
3893	16:05:36	130.95	20
3892	16:05:33	130.85	10
3891	16:05:31	130.95	102
3890	16:05:20	130.95	94
3889	16:04:38	130.90	50
3888	16:04:38	130.90	103
3887	16:04:38	130.90	297
3886	16:04:31	130.90	31
3885	16:04:31	130.90	65
3884	16:04:30	130.90	15
3883	16:04:22	130.90	94
3882	16:04:21	130.85	63
3881	16:04:21	130.90	40
3880	16:04:21	130.90	55
3879	16:04:19	130.90	138
3878	16:04:15	130.80	27
3877	16:04:15	130.80	30
3876	16:04:13	130.90	1
3875	16:04:13	130.90	7
3874	16:04:11	130.90	10
3873	16:04:11	130.90	95
3872	16:04:01	130.90	94
3871	16:03:10	130.80	14
3870	16:03:10	130.80	8
3869	16:03:10	130.80	138
3868	16:03:10	130.80	13
3867	16:03:09	130.80	37
3866	16:03:09	130.80	96
3865	16:03:09	130.80	29
3864	16:03:09	130.80	37
3863	16:03:09	130.80	36
3862	16:02:11	130.85	23
3861	16:01:52	130.85	298
3860	16:01:52	130.85	50
3859	16:01:52	130.85	122
3858	16:01:52	130.85	320
3857	16:01:52	130.85	100
3856	16:01:52	130.85	100
3855	16:01:52	130.85	6
3854	16:01:52	130.85	1
3853	16:01:52	130.85	148
3852	16:01:51	130.90	61
3851	16:01:21	130.95	27
3850	16:01:21	130.95	69
3849	16:01:01	130.95	101
3848	16:00:50	130.90	100
3847	16:00:50	130.90	124
3846	16:00:50	130.90	78
3845	16:00:50	130.90	92
3844	16:00:50	130.90	81
3843	16:00:35	130.90	13
3842	16:00:32	130.95	141
3841	16:00:32	130.95	249
3840	16:00:30	130.95	21
3839	16:00:30	130.95	15
3838	16:00:26	130.90	1
3837	16:00:26	130.90	288
3836	16:00:26	130.90	186
3835	16:00:26	130.90	150
3834	16:00:26	130.90	171
3833	16:00:26	130.90	184
3832	16:00:26	130.90	60
3831	16:00:26	130.90	34
3830	16:00:24	130.90	104
3829	16:00:13	130.85	37
3828	16:00:13	130.85	113
3827	16:00:00	130.85	101
3826	15:59:58	130.85	17
3825	15:59:15	130.80	61
3824	15:59:15	130.80	20
3823	15:59:03	130.80	214
3822	15:59:03	130.80	18
3821	15:59:03	130.80	186
3820	15:59:03	130.80	34
3819	15:59:03	130.80	60
3818	15:59:03	130.80	1
3817	15:58:58	130.85	78
3816	15:58:58	130.85	2
3815	15:58:04	130.85	131
3814	15:58:04	130.85	1
3813	15:58:04	130.85	35
3812	15:58:04	130.85	370
3811	15:58:04	130.85	95
3810	15:58:03	130.90	90
3809	15:58:03	130.90	4
3808	15:56:40	130.85	339
3807	15:56:40	130.85	95
3806	15:56:40	130.85	94
3805	15:56:40	130.85	89
3804	15:56:40	130.85	50
3803	15:56:40	130.85	34
3802	15:56:40	130.85	360
3801	15:56:23	130.80	115
3800	15:56:21	130.85	156
3799	15:56:21	130.85	90
3798	15:56:21	130.85	60
3797	15:56:21	130.85	34
3796	15:56:04	130.85	21
3795	15:56:04	130.85	86
3794	15:56:01	130.80	48
3793	15:56:01	130.80	66
3792	15:56:01	130.80	53
3791	15:56:01	130.80	2
3790	15:54:34	130.70	66
3789	15:54:34	130.70	340
3788	15:54:34	130.75	46
3787	15:54:34	130.75	24
3786	15:54:34	130.75	24
3785	15:54:31	130.70	178
3784	15:54:29	130.65	130
3783	15:54:29	130.65	470
3782	15:54:29	130.65	54
3781	15:54:29	130.65	79
3780	15:54:29	130.65	39
3779	15:54:06	130.65	40
3778	15:54:06	130.60	188
3777	15:54:06	130.60	282
3776	15:54:06	130.60	147
3775	15:54:06	130.60	135
3774	15:54:06	130.60	177
3773	15:54:06	130.55	13
3772	15:54:06	130.55	98
3771	15:53:23	130.45	1
3770	15:52:54	130.50	3
3769	15:52:54	130.50	27
3768	15:52:54	130.50	80
3767	15:52:54	130.45	402
3766	15:52:54	130.45	174
3765	15:52:54	130.45	131
3764	15:52:54	130.45	164
3763	15:52:54	130.45	259
3762	15:52:54	130.45	181
3761	15:52:54	130.45	238
3760	15:52:54	130.45	243
3759	15:52:54	130.45	48
3758	15:52:54	130.45	192
3757	15:52:54	130.45	250
3756	15:52:54	130.45	3
3755	15:52:54	130.40	239
3754	15:52:54	130.40	188
3753	15:52:54	130.40	117
3752	15:52:54	130.40	133
3751	15:52:54	130.40	164
3750	15:52:54	130.40	203
3749	15:52:34	130.35	29
3748	15:52:34	130.35	45
3747	15:52:34	130.35	96
3746	15:52:32	130.35	1
3745	15:52:16	130.40	102
3744	15:52:01	130.45	152
3743	15:52:01	130.45	188
3742	15:52:01	130.45	63
3741	15:51:54	130.45	151
3740	15:51:51	130.45	125
3739	15:51:51	130.45	25
3738	15:51:28	130.45	15
3737	15:51:28	130.45	29
3736	15:51:28	130.45	3
3735	15:50:52	130.50	50
3734	15:50:52	130.50	85
3733	15:50:52	130.50	37
3732	15:50:39	130.55	24
3731	15:50:39	130.55	50
3730	15:50:29	130.60	327
3729	15:50:29	130.60	110
3728	15:50:29	130.60	270
3727	15:50:26	130.65	14
3726	15:49:25	130.55	7
3725	15:49:25	130.55	110
3724	15:49:25	130.55	50
3723	15:49:25	130.55	246
3722	15:49:25	130.55	61
3721	15:49:15	130.60	94
3720	15:49:14	130.60	61
3719	15:49:14	130.60	133
3718	15:49:14	130.60	29
3717	15:49:14	130.60	250
3716	15:49:14	130.60	1
3715	15:49:14	130.60	147
3714	15:49:14	130.60	102
3713	15:49:13	130.40	62
3712	15:49:13	130.40	10
3711	15:49:13	130.45	160
3710	15:49:13	130.45	141
3709	15:49:13	130.45	132
3708	15:49:13	130.45	123
3707	15:49:13	130.45	10
3706	15:49:13	130.45	31
3705	15:49:13	130.50	55
3704	15:49:13	130.50	22
3703	15:49:13	130.50	132
3702	15:49:13	130.50	237
3701	15:49:13	130.50	141
3700	15:49:13	130.50	39
3699	15:48:39	130.50	2
3698	15:48:39	130.50	24
3697	15:48:31	130.55	178
3696	15:48:31	130.55	222
3695	15:47:38	130.55	100
3694	15:47:33	130.55	2
3693	15:47:33	130.55	18
3692	15:47:33	130.55	131
3691	15:47:30	130.60	103
3690	15:47:30	130.60	69
3689	15:47:19	130.60	95
3688	15:47:13	130.60	1
3687	15:47:13	130.60	104
3686	15:47:13	130.60	102
3685	15:47:13	130.60	21
3684	15:47:13	130.60	45
3683	15:47:12	130.65	50
3682	15:47:12	130.65	70
3681	15:47:12	130.65	167
3680	15:47:12	130.65	130
3679	15:47:12	130.65	120
3678	15:47:12	130.65	1
3677	15:47:12	130.65	101
3676	15:47:12	130.65	28
3675	15:46:43	130.70	6
3674	15:46:43	130.70	13
3673	15:46:43	130.70	10
3672	15:46:27	130.70	166
3671	15:46:27	130.70	137
3670	15:46:27	130.70	1
3669	15:46:27	130.70	50
3668	15:46:27	130.70	58
3667	15:46:27	130.70	100
3666	15:46:27	130.75	400
3665	15:46:10	130.75	40
3664	15:46:10	130.75	97
3663	15:46:10	130.75	20
3662	15:45:47	130.75	122
3661	15:45:47	130.75	2
3660	15:45:47	130.75	10
3659	15:45:47	130.75	101
3658	15:45:47	130.75	2
3657	15:45:18	130.75	88
3656	15:45:18	130.75	27
3655	15:44:41	130.70	95
3654	15:44:41	130.70	350
3653	15:44:30	130.75	20
3652	15:44:25	130.75	100
3651	15:42:55	130.80	1
3650	15:42:55	130.80	1
3649	15:42:42	130.75	110
3648	15:42:42	130.75	150
3647	15:42:42	130.75	238
3646	15:42:42	130.75	322
3645	15:42:42	130.75	48
3644	15:41:09	130.70	15
3643	15:41:09	130.70	19
3642	15:41:09	130.70	23
3641	15:41:07	130.75	49
3640	15:41:07	130.75	201
3639	15:41:07	130.75	71
3638	15:41:07	130.75	49
3637	15:41:07	130.75	95
3636	15:40:47	130.80	66
3635	15:40:47	130.80	95
3634	15:40:47	130.80	58
3633	15:40:47	130.80	3
3632	15:40:40	130.85	60
3631	15:40:40	130.85	100
3630	15:40:40	130.85	39
3629	15:40:40	130.85	100
3628	15:40:40	130.85	3
3627	15:40:40	130.85	3
3626	15:40:40	130.85	100
3625	15:40:33	130.90	94
3624	15:40:33	130.90	51
3623	15:40:33	130.90	43
3622	15:40:33	130.90	12
3621	15:40:33	130.90	358
3620	15:40:33	130.90	121
3619	15:40:33	130.95	75
3618	15:40:33	130.95	5
3617	15:40:33	130.95	15
3616	15:40:28	130.90	187
3615	15:40:28	130.90	80
3614	15:40:28	130.90	18
3613	15:40:27	130.90	95
3612	15:40:27	130.85	252
3611	15:40:27	130.85	214
3610	15:40:27	130.85	16
3609	15:40:27	130.85	38
3608	15:40:17	130.80	100
3607	15:40:17	130.80	172
3606	15:40:17	130.80	10
3605	15:40:17	130.80	47
3604	15:40:17	130.80	243
3603	15:40:17	130.80	227
3602	15:40:17	130.80	133
3601	15:40:17	130.80	100
3600	15:40:17	130.80	87
3599	15:40:17	130.80	163
3598	15:39:33	130.70	1
3597	15:39:24	130.75	15
3596	15:39:24	130.75	198
3595	15:39:24	130.75	52
3594	15:39:24	130.75	97
3593	15:39:24	130.75	101
3592	15:39:17	130.70	1
3591	15:39:01	130.75	15
3590	15:39:00	130.75	100
3589	15:39:00	130.75	50
3588	15:39:00	130.75	122
3587	15:39:00	130.75	23
3586	15:39:00	130.75	12
3585	15:38:40	130.80	95
3584	15:38:40	130.80	21
3583	15:38:40	130.80	68
3582	15:38:40	130.80	370
3581	15:38:25	130.85	111
3580	15:37:45	130.75	1
3579	15:37:26	130.85	1
3578	15:37:26	130.85	140
3577	15:37:26	130.85	71
3576	15:37:26	130.85	67
3575	15:37:26	130.85	183
3574	15:37:16	130.85	2
3573	15:37:16	130.85	1
3572	15:37:12	130.80	149
3571	15:37:12	130.80	3
3570	15:37:12	130.80	61
3569	15:37:12	130.80	96
3568	15:37:12	130.80	146
3567	15:37:12	130.80	4
3566	15:36:42	130.85	106
3565	15:36:42	130.85	94
3564	15:36:42	130.85	7
3563	15:36:42	130.85	2
3562	15:36:41	130.90	50
3561	15:36:41	130.90	100
3560	15:36:41	130.90	68
3559	15:36:41	130.90	100
3558	15:36:41	130.90	7
3557	15:35:57	131.00	1
3556	15:35:57	131.00	1
3555	15:35:43	130.90	9
3554	15:35:41	130.95	46
3553	15:35:41	130.95	250
3552	15:35:41	130.95	102
3551	15:35:41	130.95	75
3550	15:35:41	130.95	57
3549	15:35:41	130.95	100
3548	15:35:41	130.95	93
3547	15:35:41	130.95	30
3546	15:35:41	131.00	330
3545	15:35:41	131.00	207
3544	15:35:41	131.00	50
3543	15:35:22	131.05	135
3542	15:35:14	131.00	155
3541	15:35:14	131.00	209
3540	15:35:14	131.00	147
3539	15:35:14	131.00	50
3538	15:35:13	130.95	429
3537	15:35:13	130.95	89
3536	15:35:13	130.95	84
3535	15:35:13	130.95	62
3534	15:35:13	130.95	28
3533	15:34:35	130.90	196
3532	15:34:35	130.90	1
3531	15:34:35	130.90	370
3530	15:34:20	130.90	80
3529	15:33:51	130.90	7
3528	15:33:42	130.75	200
3527	15:33:38	130.80	229
3526	15:33:38	130.80	32
3525	15:33:38	130.80	123
3524	15:33:37	130.75	80
3523	15:33:37	130.75	28
3522	15:33:37	130.75	80
3521	15:33:37	130.75	98
3520	15:33:37	130.75	170
3519	15:33:37	130.75	167
3518	15:33:26	130.75	2
3517	15:32:53	130.70	266
3516	15:32:53	130.70	100
3515	15:32:53	130.70	379
3514	15:32:53	130.70	250
3513	15:32:48	130.70	61
3512	15:32:48	130.70	50
3511	15:32:48	130.70	36
3510	15:32:48	130.70	36
3509	15:32:48	130.70	36
3508	15:32:48	130.70	36
3507	15:32:48	130.70	15
3506	15:32:48	130.70	50
3505	15:32:19	130.75	400
3504	15:32:00	130.80	140
3503	15:32:00	130.80	143
3502	15:32:00	130.80	130
3501	15:32:00	130.80	85
3500	15:32:00	130.80	220
3499	15:32:00	130.80	178
3498	15:32:00	130.80	188
3497	15:32:00	130.80	207
3496	15:32:00	130.80	199
3495	15:32:00	130.80	6
3494	15:32:00	130.80	286
3493	15:32:00	130.80	273
3492	15:31:46	130.70	14
3491	15:31:46	130.70	14
3490	15:31:46	130.70	30
3489	15:31:46	130.70	61
3488	15:31:46	130.70	144
3487	15:31:44	130.75	20
3486	15:31:44	130.75	17
3485	15:31:44	130.75	245
3484	15:31:44	130.75	78
3483	15:31:44	130.75	131
3482	15:31:44	130.75	35
3481	15:31:10	130.65	8
3480	15:31:10	130.65	24
3479	15:31:10	130.65	26
3478	15:31:10	130.65	8
3477	15:31:10	130.65	8
3476	15:31:10	130.65	8
3475	15:31:10	130.65	8
3474	15:31:10	130.65	8
3473	15:31:10	130.65	8
3472	15:31:10	130.65	8
3471	15:31:10	130.65	8
3470	15:31:10	130.65	40
3469	15:31:10	130.65	10
3468	15:31:01	130.70	31
3467	15:31:01	130.70	4
3466	15:30:54	130.75	15
3465	15:30:54	130.75	34
3464	15:30:54	130.75	2
3463	15:30:54	130.75	1
3462	15:30:39	130.80	28
3461	15:30:39	130.80	11
3460	15:30:39	130.80	229
3459	15:30:37	130.85	94
3458	15:30:37	130.85	15
3457	15:30:37	130.85	98
3456	15:30:37	130.85	103
3455	15:30:37	130.85	49
3454	15:30:29	130.90	31
3453	15:30:29	130.90	2
3452	15:30:29	130.90	17
3451	15:30:01	130.95	103
3450	15:30:01	130.95	46
3449	15:30:01	130.95	48
3448	15:30:01	130.95	101
3447	15:30:01	130.95	98
3446	15:30:01	130.95	3
3445	15:30:01	131.00	65
3444	15:30:01	131.00	30
3443	15:30:01	131.00	20
3442	15:30:01	131.00	360
3441	15:30:01	131.00	117
3440	15:30:01	131.00	33
3439	15:30:01	131.00	92
3438	15:30:01	131.00	57
3437	15:30:01	131.00	68
3436	15:29:53	131.00	26
3435	15:29:17	131.10	23
3434	15:28:58	131.05	19
3433	15:28:58	131.05	167
3432	15:28:58	131.05	114
3431	15:28:58	131.05	100
3430	15:28:58	131.05	50
3429	15:28:58	131.05	17
3428	15:28:58	131.05	315
3427	15:28:16	131.05	46
3426	15:28:16	131.05	48
3425	15:28:04	131.00	15
3424	15:27:49	131.05	94
3423	15:27:49	131.05	95
3422	15:27:33	131.00	10
3421	15:26:34	131.00	320
3420	15:25:59	130.95	1
3419	15:25:31	130.95	2
3418	15:25:17	131.00	18
3417	15:25:17	131.00	95
3416	15:25:17	131.00	94
3415	15:25:17	131.00	81
3414	15:25:17	131.00	13
3413	15:25:17	131.05	132
3412	15:25:17	131.05	100
3411	15:25:17	131.05	118
3410	15:25:17	131.05	339
3409	15:25:17	131.05	100
3408	15:25:17	131.10	119
3407	15:25:17	131.10	132
3406	15:25:17	131.10	166
3405	15:25:17	131.10	42
3404	15:25:16	131.10	26
3403	15:25:16	131.10	68
3402	15:25:05	131.10	94
3401	15:24:29	131.05	2
3400	15:24:29	131.05	104
3399	15:24:29	131.05	3
3398	15:24:29	131.05	94
3397	15:23:49	131.00	163
3396	15:23:49	131.00	169
3395	15:23:49	131.00	11
3394	15:23:49	131.00	187
3393	15:23:49	131.00	39
3392	15:23:49	130.95	104
3391	15:23:49	130.95	78
3390	15:23:49	130.95	25
3389	15:23:49	131.00	93
3388	15:23:49	131.00	2
3387	15:23:26	130.90	31
3386	15:23:25	130.95	147
3385	15:23:25	130.95	159
3384	15:23:25	130.95	156
3383	15:23:25	130.95	136
3382	15:23:25	130.95	19
3381	15:23:25	130.95	97
3380	15:23:25	130.95	49
3379	15:23:25	130.95	236
3378	15:23:25	130.95	14
3377	15:23:25	130.95	144
3376	15:23:25	130.95	197
3375	15:23:25	130.95	199
3374	15:23:25	130.95	134
3373	15:23:25	130.95	76
3372	15:23:11	130.85	133
3371	15:22:38	130.90	60
3370	15:22:38	130.90	71
3369	15:22:38	130.90	279
3368	15:22:19	130.95	1
3367	15:22:14	130.90	153
3366	15:22:14	130.90	14
3365	15:22:14	130.90	113
3364	15:21:12	130.85	26
3363	15:21:00	130.85	77
3362	15:21:00	130.85	61
3361	15:21:00	130.85	143
3360	15:20:56	130.95	107
3359	15:20:56	130.85	134
3358	15:20:56	130.95	37
3357	15:20:56	130.95	151
3356	15:20:56	130.95	79
3355	15:20:56	130.95	21
3354	15:20:56	130.90	62
3353	15:20:56	130.90	93
3352	15:20:41	130.85	50
3351	15:20:41	130.85	1
3350	15:20:41	130.85	50
3349	15:20:41	130.85	157
3348	15:20:41	130.85	4
3347	15:20:41	130.85	1
3346	15:19:59	130.90	59
3345	15:19:59	130.90	240
3344	15:19:59	130.90	127
3343	15:19:59	130.90	190
3342	15:19:59	130.90	140
3341	15:19:59	130.90	100
3340	15:19:59	130.90	10
3339	15:18:25	130.90	360
3338	15:17:54	130.85	23
3337	15:17:54	130.85	19
3336	15:17:54	130.85	52
3335	15:17:54	130.85	6
3334	15:16:17	130.90	4
3333	15:16:17	130.90	10
3332	15:16:04	130.95	12
3331	15:16:04	130.95	35
3330	15:16:02	131.00	19
3329	15:16:02	131.00	75
3328	15:16:02	131.00	95
3327	15:16:02	131.00	80
3326	15:16:00	131.05	50
3325	15:16:00	131.05	122
3324	15:16:00	131.05	73
3323	15:16:00	131.05	7
3322	15:15:57	131.05	23
3321	15:15:48	131.10	50
3320	15:15:48	131.10	370
3319	15:14:58	131.10	86
3318	15:14:58	131.10	61
3317	15:14:57	131.15	148
3316	15:14:57	131.15	29
3315	15:14:57	131.15	221
3314	15:14:57	131.15	88
3313	15:14:57	131.15	349
3312	15:14:57	131.15	313
3311	15:14:57	131.15	18
3310	15:14:57	131.15	132
3309	15:14:57	131.15	182
3308	15:14:57	131.15	196
3307	15:14:57	131.15	155
3306	15:14:57	131.15	144
3305	15:14:57	131.15	136
3304	15:14:57	131.15	50
3303	15:14:57	131.15	71
3302	15:14:43	131.10	30
3301	15:14:29	131.05	203
3300	15:14:29	131.05	130
3299	15:14:29	131.05	2
3298	15:14:29	131.05	98
3297	15:14:27	131.10	10
3296	15:14:13	131.10	103
3295	15:14:09	131.10	125
3294	15:14:08	131.10	3
3293	15:14:08	131.10	296
3292	15:14:08	131.10	50
3291	15:14:08	131.10	360
3290	15:14:08	131.10	100
3289	15:14:08	131.10	105
3288	15:14:08	131.10	50
3287	15:14:08	131.10	50
3286	15:14:08	131.10	200
3285	15:14:08	131.10	59
3284	15:14:08	131.10	30
3283	15:13:21	131.10	10
3282	15:13:13	131.15	11
3281	15:12:56	131.15	121
3280	15:12:56	131.15	80
3279	15:12:56	131.15	250
3278	15:12:41	131.15	61
3277	15:12:17	131.10	2
3276	15:12:05	131.10	1
3275	15:12:05	131.10	1
3274	15:11:45	131.15	103
3273	15:11:16	131.15	148
3272	15:11:16	131.15	2
3271	15:11:16	131.15	2
3270	15:11:16	131.15	11
3269	15:11:16	131.15	23
3268	15:11:15	131.20	15
3267	15:11:09	131.20	176
3266	15:11:09	131.20	144
3265	15:10:41	131.15	137
3264	15:10:41	131.15	144
3263	15:10:41	131.15	265
3262	15:10:41	131.15	158
3261	15:10:41	131.15	127
3260	15:08:53	131.10	15
3259	15:08:53	131.10	95
3258	15:08:53	131.10	287
3257	15:08:53	131.10	52
3256	15:08:53	131.10	98
3255	15:08:53	131.10	350
3254	15:08:28	131.15	15
3253	15:07:12	131.10	61
3252	15:06:53	131.15	108
3251	15:06:53	131.15	189
3250	15:06:53	131.15	294
3249	15:06:53	131.15	158
3248	15:06:50	131.15	2
3247	15:06:02	131.10	109
3246	15:06:02	131.10	61
3245	15:06:02	131.10	50
3244	15:06:02	131.10	52
3243	15:06:02	131.10	350
3242	15:06:02	131.10	77
3241	15:06:02	131.10	8
3240	15:05:52	131.15	95
3239	15:05:48	131.15	1
3238	15:05:13	131.05	39
3237	15:05:13	131.05	72
3236	15:05:13	131.05	39
3235	15:05:11	131.10	3
3234	15:05:11	131.10	113
3233	15:04:45	131.15	1
3232	15:04:45	131.15	47
3231	15:04:45	131.15	95
3230	15:04:45	131.15	380
3229	15:04:42	131.20	77
3228	15:04:42	131.20	18
3227	15:04:23	131.15	156
3226	15:04:23	131.15	147
3225	15:04:23	131.15	42
3224	15:04:21	131.10	42
3223	15:04:21	131.10	100
3222	15:04:21	131.10	2
3221	15:04:20	131.05	91
3220	15:04:20	131.05	3
3219	15:04:20	131.00	85
3218	15:04:20	131.00	154
3217	15:04:20	131.00	163
3216	15:04:20	131.00	163
3215	15:04:20	131.00	170
3214	15:04:20	131.00	345
3213	15:04:20	131.00	343
3212	15:04:20	131.00	156
3211	15:04:20	131.00	233
3210	15:04:20	131.00	41
3209	15:04:20	131.00	164
3208	15:04:20	131.00	62
3207	15:04:20	131.00	107
3206	15:04:20	131.00	143
3205	15:03:34	131.00	3
3204	15:03:33	130.95	258
3203	15:03:33	130.95	239
3202	15:03:32	130.95	140
3201	15:03:32	130.95	5
3200	15:03:32	130.95	3
3199	15:03:32	130.95	2
3198	15:03:32	130.95	5
3197	15:03:32	130.95	1
3196	15:03:32	130.95	1
3195	15:02:45	130.85	2
3194	15:02:45	130.85	122
3193	15:02:43	130.85	2
3192	15:02:43	130.90	114
3191	15:02:43	130.90	100
3190	15:02:43	130.90	84
3189	15:02:43	130.90	76
3188	15:02:43	130.90	26
3187	15:02:38	131.00	1
3186	15:02:34	131.00	3
3185	15:02:12	130.85	1
3184	15:01:35	130.75	1
3183	15:01:35	130.75	1
3182	15:01:35	130.75	2
3181	15:01:35	130.85	59
3180	15:01:35	130.85	15
3179	15:01:35	130.85	15
3178	15:01:32	130.85	25
3177	15:01:32	130.95	8
3176	15:01:32	130.95	9
3175	15:01:32	130.95	2
3174	15:01:32	130.95	1
3173	15:01:32	130.95	3
3172	15:01:32	130.95	12
3171	15:01:32	130.95	7
3170	15:01:32	130.95	12
3169	15:01:32	130.95	5
3168	15:01:32	130.95	10
3167	15:01:32	130.95	6
3166	15:01:30	131.00	95
3165	15:01:30	131.00	113
3164	15:01:30	131.05	350
3163	15:01:30	131.05	113
3162	15:01:30	131.05	12
3161	15:01:30	131.05	45
3160	15:01:10	131.10	94
3159	15:01:10	131.10	44
3158	15:01:10	131.10	10
3157	15:01:08	131.15	50
3156	15:01:08	131.15	50
3155	15:01:08	131.15	124
3154	15:01:08	131.15	43
3153	15:01:08	131.15	43
3152	15:00:35	131.30	5
3151	14:59:54	131.25	27
3150	14:59:54	131.25	73
3149	14:59:53	131.25	53
3148	14:59:37	131.15	13
3147	14:59:37	131.15	1
3146	14:59:37	131.15	1
3145	14:59:32	131.20	115
3144	14:59:32	131.20	94
3143	14:59:32	131.20	69
3142	14:59:32	131.25	92
3141	14:59:32	131.25	17
3140	14:59:31	131.30	380
3139	14:59:31	131.30	50
3138	14:59:31	131.30	132
3137	14:59:31	131.30	100
3136	14:59:31	131.30	50
3135	14:59:31	131.30	277
3134	14:59:25	131.35	104
3133	14:59:18	131.35	343
3132	14:59:07	131.35	28
3131	14:58:55	131.35	1
3130	14:58:41	131.30	13
3129	14:58:40	131.30	1
3128	14:58:40	131.30	1
3127	14:58:20	131.30	5
3126	14:57:48	131.30	100
3125	14:57:48	131.30	50
3124	14:57:48	131.30	51
3123	14:57:48	131.30	17
3122	14:57:40	131.35	238
3121	14:57:40	131.35	132
3120	14:57:40	131.35	103
3119	14:57:40	131.35	15
3118	14:57:25	131.30	10
3117	14:57:16	131.35	94
3116	14:57:06	131.35	201
3115	14:57:06	131.35	169
3114	14:57:00	131.35	2
3113	14:56:44	131.30	109
3112	14:56:41	131.30	16
3111	14:56:41	131.30	30
3110	14:56:41	131.30	68
3109	14:56:41	131.30	27
3108	14:56:36	131.25	137
3107	14:56:36	131.25	175
3106	14:56:36	131.25	85
3105	14:56:36	131.25	58
3104	14:56:36	131.25	14
3103	14:56:36	131.25	136
3102	14:56:36	131.25	42
3101	14:56:36	131.25	94
3100	14:56:36	131.25	156
3099	14:55:41	131.20	95
3098	14:53:45	131.15	113
3097	14:53:45	131.15	4
3096	14:53:45	131.15	7
3095	14:53:21	131.20	103
3094	14:53:21	131.20	100
3093	14:53:21	131.20	101
3092	14:53:21	131.20	14
3091	14:53:18	131.25	90
3090	14:53:18	131.25	107
3089	14:53:18	131.25	410
3088	14:53:18	131.25	50
3087	14:53:18	131.25	72
3086	14:53:18	131.25	50
3085	14:53:18	131.25	103
3084	14:53:18	131.25	40
3083	14:52:36	131.30	142
3082	14:52:36	131.30	160
3081	14:52:36	131.30	150
3080	14:52:36	131.30	5
3079	14:52:36	131.30	50
3078	14:52:36	131.30	100
3077	14:52:36	131.30	4
3076	14:52:31	131.40	5
3075	14:52:17	131.35	122
3074	14:52:17	131.35	87
3073	14:52:17	131.35	95
3072	14:52:17	131.35	6
3071	14:52:17	131.35	54
3070	14:52:16	131.40	100
3069	14:52:16	131.40	250
3068	14:52:15	131.40	23
3067	14:52:15	131.40	23
3066	14:51:56	131.35	152
3065	14:51:56	131.35	2
3064	14:51:51	131.30	1
3063	14:51:34	131.30	98
3062	14:51:34	131.30	137
3061	14:51:34	131.30	132
3060	14:51:34	131.30	141
3059	14:51:34	131.30	141
3058	14:51:12	131.25	84
3057	14:51:12	131.25	113
3056	14:51:10	131.20	2
3055	14:50:30	131.35	315
3054	14:50:30	131.35	250
3053	14:50:30	131.35	301
3052	14:50:30	131.35	10
3051	14:50:30	131.35	94
3050	14:50:30	131.35	20
3049	14:50:30	131.30	10
3048	14:50:26	131.15	3
3047	14:50:26	131.15	5
3046	14:50:20	131.30	340
3045	14:50:17	131.25	109
3044	14:50:17	131.25	140
3043	14:50:17	131.25	162
3042	14:50:17	131.25	174
3041	14:50:17	131.25	145
3040	14:50:14	131.20	2
3039	14:50:14	131.20	76
3038	14:50:14	131.20	103
3037	14:50:13	131.20	62
3036	14:50:06	131.15	20
3035	14:49:21	131.15	1
3034	14:49:06	131.15	106
3033	14:49:06	131.15	107
3032	14:49:06	131.15	101
3031	14:49:06	131.15	40
3030	14:49:06	131.15	4
3029	14:49:06	131.20	1
3028	14:49:06	131.20	50
3027	14:49:06	131.20	122
3026	14:49:06	131.20	32
3025	14:49:00	131.25	20
3024	14:47:21	131.20	137
3023	14:47:21	131.20	50
3022	14:47:21	131.20	112
3021	14:47:21	131.20	50
3020	14:47:21	131.25	340
3019	14:47:21	131.25	113
3018	14:47:04	131.30	50
3017	14:47:04	131.30	55
3016	14:47:04	131.30	22
3015	14:47:04	131.30	8
3014	14:46:50	131.20	12
3013	14:46:34	131.20	10
3012	14:46:29	131.20	17
3011	14:46:29	131.20	11
3010	14:46:29	131.20	17
3009	14:46:29	131.20	54
3008	14:46:29	131.20	16
3007	14:46:29	131.20	6
3006	14:46:29	131.20	105
3005	14:46:29	131.20	45
3004	14:46:29	131.20	50
3003	14:46:24	131.10	33
3002	14:46:24	131.10	99
3001	14:46:24	131.10	114
3000	14:46:24	131.10	310
2999	14:46:24	131.05	162
2998	14:46:24	131.05	1
2997	14:46:24	131.05	36
2996	14:46:24	131.05	10
2995	14:46:20	131.00	10
2994	14:46:20	131.00	7
2993	14:46:20	131.00	250
2992	14:46:20	131.00	15
2991	14:46:20	131.00	10
2990	14:46:20	131.00	20
2989	14:46:20	131.00	12
2988	14:46:20	131.00	8
2987	14:46:00	130.95	178
2986	14:46:00	130.95	159
2985	14:46:00	130.95	102
2984	14:46:00	130.95	16
2983	14:46:00	130.95	34
2982	14:46:00	130.90	323
2981	14:45:30	130.90	400
2980	14:45:30	130.90	50
2979	14:45:30	130.90	370
2978	14:45:30	130.90	50
2977	14:45:30	130.90	49
2976	14:44:51	130.90	89
2975	14:44:51	130.90	109
2974	14:44:51	130.95	8
2973	14:44:51	130.95	8
2972	14:44:51	130.95	8
2971	14:44:51	130.95	8
2970	14:44:51	130.95	20
2969	14:44:49	130.95	15
2968	14:44:49	130.95	1
2967	14:44:49	130.95	30
2966	14:44:17	130.85	3
2965	14:43:55	130.90	61
2964	14:43:55	130.90	50
2963	14:43:55	130.90	50
2962	14:43:55	130.90	160
2961	14:43:55	130.90	107
2960	14:43:55	130.90	63
2959	14:43:55	130.90	10
2958	14:42:39	130.90	108
2957	14:42:39	130.90	339
2956	14:42:31	130.85	138
2955	14:42:31	130.85	71
2954	14:42:31	130.85	23
2953	14:42:28	130.80	5
2952	14:42:28	130.80	42
2951	14:42:28	130.75	159
2950	14:42:28	130.75	150
2949	14:42:28	130.75	9
2948	14:42:28	130.75	21
2947	14:42:28	130.75	172
2946	14:42:28	130.75	48
2945	14:42:28	130.75	111
2944	14:42:28	130.75	139
2943	14:42:26	130.70	1
2942	14:42:26	130.70	115
2941	14:42:26	130.70	250
2940	14:42:00	130.60	25
2939	14:41:43	130.65	131
2938	14:41:43	130.70	125
2937	14:41:43	130.70	25
2936	14:41:43	130.70	16
2935	14:41:43	130.70	31
2934	14:41:43	130.70	10
2933	14:41:33	130.70	40
2932	14:41:07	130.60	26
2931	14:41:07	130.60	59
2930	14:41:07	130.60	5
2929	14:40:57	130.65	10
2928	14:40:44	130.70	40
2927	14:40:44	130.70	62
2926	14:40:44	130.75	94
2925	14:40:44	130.75	113
2924	14:40:44	130.75	454
2923	14:40:44	130.75	16
2922	14:40:44	130.75	10
2921	14:40:44	130.75	27
2920	14:40:43	130.75	21
2919	14:40:22	130.80	50
2918	14:40:22	130.80	46
2917	14:40:09	130.80	76
2916	14:40:09	130.85	339
2915	14:40:09	130.85	50
2914	14:40:09	130.85	11
2913	14:40:09	130.85	83
2912	14:40:08	130.90	18
2911	14:40:08	130.90	390
2910	14:38:49	130.80	15
2909	14:38:49	130.80	40
2908	14:38:49	130.80	1
2907	14:38:49	130.80	53
2906	14:38:49	130.80	17
2905	14:38:49	130.85	30
2904	14:38:40	130.85	42
2903	14:38:40	130.85	66
2902	14:38:40	130.90	50
2901	14:38:40	130.90	64
2900	14:38:40	130.90	23
2899	14:38:40	130.90	50
2898	14:38:40	130.90	19
2897	14:38:40	130.90	77
2896	14:38:40	130.90	118
2895	14:38:39	130.90	82
2894	14:38:39	130.95	111
2893	14:38:39	130.95	64
2892	14:38:39	130.95	158
2891	14:38:39	130.95	193
2890	14:38:39	130.95	118
2889	14:38:39	130.95	34
2888	14:38:39	130.95	10
2887	14:38:39	130.95	23
2886	14:38:39	130.95	40
2885	14:37:39	130.90	1
2884	14:37:15	130.90	9
2883	14:37:11	130.90	1
2882	14:37:02	130.85	103
2881	14:37:02	130.85	100
2880	14:37:02	130.85	37
2879	14:37:01	130.85	63
2878	14:37:01	130.90	800
2877	14:37:01	130.90	250
2876	14:37:01	130.90	250
2875	14:36:29	130.85	100
2874	14:36:29	130.85	43
2873	14:36:29	130.85	2
2872	14:36:29	130.85	50
2871	14:36:17	130.90	320
2870	14:35:18	130.85	73
2869	14:35:15	130.90	1
2868	14:35:14	130.85	25
2867	14:35:14	130.85	35
2866	14:35:13	130.90	95
2865	14:35:13	130.90	163
2864	14:35:13	130.90	168
2863	14:35:13	130.90	39
2862	14:35:13	130.90	20
2861	14:35:13	130.90	16
2860	14:34:37	130.70	64
2859	14:34:37	130.80	88
2858	14:34:37	130.80	89
2857	14:34:37	130.80	21
2856	14:34:33	130.65	20
2855	14:34:10	130.80	21
2854	14:34:10	130.80	21
2853	14:34:10	130.80	21
2852	14:34:10	130.80	21
2851	14:34:10	130.80	91
2850	14:34:10	130.80	61
2849	14:34:10	130.80	131
2848	14:33:57	130.65	44
2847	14:33:57	130.65	13
2846	14:33:57	130.80	6
2845	14:33:57	130.80	178
2844	14:33:57	130.80	61
2843	14:33:23	130.65	27
2842	14:33:23	130.65	75
2841	14:33:22	130.65	27
2840	14:33:22	130.65	91
2839	14:33:22	130.75	370
2838	14:33:22	130.75	7
2837	14:33:22	130.75	66
2836	14:33:22	130.85	750
2835	14:33:22	130.85	250
2834	14:33:22	130.85	19
2833	14:33:22	130.85	91
2832	14:33:22	130.85	61
2831	14:33:22	130.85	161
2830	14:33:22	130.85	17
2829	14:33:22	130.85	10
2828	14:33:10	130.80	60
2827	14:33:09	130.75	81
2826	14:33:09	130.75	98
2825	14:33:07	130.70	143
2824	14:33:07	130.70	17
2823	14:33:07	130.70	136
2822	14:33:07	130.70	114
2821	14:33:07	130.70	45
2820	14:32:41	130.70	116
2819	14:32:41	130.65	73
2818	14:32:41	130.65	45
2817	14:32:41	130.65	45
2816	14:32:41	130.65	61
2815	14:32:41	130.65	40
2814	14:32:25	130.55	30
2813	14:32:25	130.55	94
2812	14:32:25	130.55	12
2811	14:32:25	130.60	315
2810	14:32:25	130.60	87
2809	14:32:25	130.60	11
2808	14:32:25	130.60	39
2807	14:32:25	130.60	1
2806	14:32:25	130.60	100
2805	14:32:25	130.60	8
2804	14:32:25	130.60	400
2803	14:32:25	130.60	48
2802	14:32:25	130.60	97
2801	14:32:25	130.60	87
2800	14:31:27	130.65	50
2799	14:31:27	130.65	15
2798	14:31:27	130.65	31
2797	14:31:12	130.65	85
2796	14:31:11	130.65	141
2795	14:31:11	130.65	50
2794	14:31:11	130.65	241
2793	14:31:11	130.65	44
2792	14:31:10	130.65	53
2791	14:31:10	130.65	94
2790	14:31:09	130.75	370
2789	14:31:09	130.75	97
2788	14:31:09	130.75	50
2787	14:31:09	130.75	102
2786	14:30:55	130.80	1
2785	14:30:53	130.75	122
2784	14:30:39	130.75	1
2783	14:30:37	130.75	1
2782	14:30:36	130.75	1
2781	14:30:35	130.70	33
2780	14:30:35	130.70	2
2779	14:30:35	130.70	9
2778	14:30:33	130.80	1
2777	14:30:27	130.75	1
2776	14:30:25	130.70	77
2775	14:30:25	130.70	49
2774	14:30:25	130.70	10
2773	14:30:24	130.70	77
2772	14:30:23	130.70	50
2771	14:30:23	130.70	50
2770	14:30:23	130.70	138
2769	14:30:23	130.70	95
2768	14:30:23	130.70	7
2767	14:30:22	130.80	1
2766	14:30:20	130.75	84
2765	14:30:20	130.75	11
2764	14:30:20	130.75	90
2763	14:30:20	130.75	5
2762	14:30:19	130.80	350
2761	14:30:19	130.85	38
2760	14:30:19	130.85	130
2759	14:30:19	130.85	3
2758	14:30:19	130.85	1
2757	14:30:16	130.80	16
2756	14:30:16	130.80	10
2755	14:30:16	130.75	28
2754	14:30:13	130.70	136
2753	14:30:13	130.70	10
2752	14:30:11	130.65	47
2751	14:30:11	130.65	190
2750	14:30:11	130.65	131
2749	14:30:11	130.65	199
2748	14:30:11	130.65	26
2747	14:30:11	130.65	397
2746	14:30:05	130.65	53
2745	14:30:05	130.65	33
2744	14:30:05	130.60	128
2743	14:30:05	130.60	4
2742	14:30:05	130.60	91
2741	14:29:30	130.50	24
2740	14:28:58	130.50	2
2739	14:28:58	130.50	103
2738	14:28:58	130.50	199
2737	14:28:58	130.50	394
2736	14:28:58	130.50	105
2735	14:28:58	130.50	94
2734	14:28:58	130.50	100
2733	14:28:58	130.50	200
2732	14:28:58	130.50	94
2731	14:28:58	130.50	12
2730	14:28:12	130.60	22
2729	14:27:38	130.60	10
2728	14:27:38	130.60	56
2727	14:26:58	130.55	16
2726	14:26:58	130.55	153
2725	14:26:58	130.55	94
2724	14:26:56	130.45	158
2723	14:26:55	130.50	138
2722	14:26:55	130.50	135
2721	14:26:55	130.50	186
2720	14:26:55	130.50	138
2719	14:26:55	130.50	134
2718	14:26:55	130.50	134
2717	14:26:55	130.50	134
2716	14:26:55	130.50	3
2715	14:26:55	130.50	200
2714	14:26:55	130.50	47
2713	14:26:55	130.50	53
2712	14:26:48	130.45	2
2711	14:26:48	130.45	8
2710	14:26:46	130.40	46
2709	14:26:18	130.45	55
2708	14:26:18	130.45	149
2707	14:26:18	130.45	130
2706	14:26:17	130.45	20
2705	14:26:17	130.45	55
2704	14:26:17	130.45	175
2703	14:26:17	130.45	58
2702	14:26:17	130.45	168
2701	14:26:06	130.35	57
2700	14:26:06	130.35	100
2699	14:23:54	130.45	7
2698	14:18:38	130.35	104
2697	14:18:38	130.35	31
2696	14:18:38	130.35	115
2695	14:18:35	130.40	51
2694	14:18:35	130.40	2
2693	14:18:35	130.40	3
2692	14:18:35	130.35	142
2691	14:18:35	130.35	32
2690	14:18:35	130.35	103
2689	14:18:34	130.30	135
2688	14:18:34	130.30	144
2687	14:18:34	130.30	132
2686	14:18:34	130.30	132
2685	14:18:34	130.30	161
2684	14:18:34	130.30	135
2683	14:18:34	130.30	167
2682	14:18:34	130.30	35
2681	14:18:34	130.30	111
2680	14:18:34	130.30	139
2679	14:18:30	130.25	65
2678	14:17:50	130.15	9
2677	14:17:49	130.20	3
2676	14:17:49	130.20	7
2675	14:17:49	130.20	81
2674	14:17:49	130.20	100
2673	14:17:49	130.20	81
2672	14:17:49	130.20	19
2671	14:17:49	130.20	100
2670	14:17:49	130.20	84
2669	14:17:49	130.20	3
2668	14:17:49	130.20	13
2667	14:17:49	130.20	100
2666	14:17:49	130.30	122
2665	14:17:49	130.30	95
2664	14:17:49	130.30	94
2663	14:17:49	130.30	70
2662	14:17:49	130.30	19
2661	14:17:49	130.35	43
2660	14:17:49	130.35	101
2659	14:17:49	130.35	50
2658	14:17:49	130.35	250
2657	14:17:49	130.40	117
2656	14:17:49	130.40	50
2655	14:17:49	130.40	141
2654	14:17:49	130.40	95
2653	14:17:49	130.40	1
2652	14:17:22	130.50	200
2651	14:16:58	130.45	24
2650	14:16:58	130.45	13
2649	14:16:58	130.45	33
2648	14:16:58	130.45	40
2647	14:16:58	130.45	1
2646	14:16:22	130.55	42
2645	14:16:00	130.45	99
2644	14:15:59	130.45	330
2643	14:15:59	130.45	19
2642	14:15:59	130.45	50
2641	14:15:59	130.45	50
2640	14:15:59	130.45	61
2639	14:15:59	130.45	50
2638	14:15:59	130.45	123
2637	14:15:59	130.45	68
2636	14:15:59	130.45	12
2635	14:15:59	130.45	101
2634	14:15:59	130.45	23
2633	14:15:42	130.55	22
2632	14:15:02	130.55	21
2631	14:14:41	130.55	3
2630	14:14:34	130.50	5
2629	14:14:34	130.50	9
2628	14:14:25	130.50	43
2627	14:14:25	130.50	3
2626	14:14:25	130.50	4
2625	14:14:24	130.55	22
2624	14:14:04	130.50	50
2623	14:13:51	130.55	97
2622	14:13:51	130.55	138
2621	14:13:51	130.55	16
2620	14:13:51	130.55	86
2619	14:13:51	130.55	48
2618	14:13:51	130.50	4
2617	14:13:43	130.50	2
2616	14:13:42	130.50	41
2615	14:12:56	130.40	54
2614	14:12:24	130.40	68
2613	14:12:20	130.45	132
2612	14:12:20	130.45	94
2611	14:12:20	130.45	107
2610	14:12:20	130.45	50
2609	14:12:20	130.45	100
2608	14:12:20	130.45	93
2607	14:12:20	130.45	175
2606	14:12:20	130.45	25
2605	14:12:20	130.45	29
2604	14:12:20	130.45	25
2603	14:12:20	130.45	21
2602	14:12:18	130.50	22
2601	14:12:18	130.50	118
2600	14:12:18	130.50	160
2599	14:12:18	130.50	100
2598	14:12:18	130.50	18
2597	14:12:18	130.50	140
2596	14:12:09	130.55	1
2595	14:11:33	130.45	82
2594	14:11:33	130.45	18
2593	14:11:03	130.55	53
2592	14:11:02	130.55	18
2591	14:10:33	130.55	169
2590	14:10:33	130.55	22
2589	14:10:33	130.55	9
2588	14:10:22	130.55	22
2587	14:10:10	130.55	100
2586	14:09:48	130.55	60
2585	14:09:48	130.55	23
2584	14:09:48	130.55	50
2583	14:09:48	130.55	218
2582	14:09:36	130.50	140
2581	14:09:36	130.50	144
2580	14:09:36	130.50	121
2579	14:09:36	130.50	95
2578	14:09:36	130.40	100
2577	14:09:36	130.50	18
2576	14:09:05	130.45	131
2575	14:08:53	130.40	14
2574	14:08:53	130.40	3
2573	14:08:53	130.40	3
2572	14:08:53	130.40	100
2571	14:08:53	130.50	18
2570	14:08:12	130.55	34
2569	14:08:12	130.55	6
2568	14:07:00	130.35	36
2567	14:07:00	130.35	64
2566	14:07:00	130.50	182
2565	14:07:00	130.50	23
2564	14:07:00	130.50	250
2563	14:07:00	130.50	20
2562	14:06:36	130.40	20
2561	14:06:36	130.40	68
2560	14:06:36	130.40	28
2559	14:06:36	130.40	106
2558	14:06:32	130.40	20
2557	14:06:15	130.40	1
2556	14:06:15	130.40	3
2555	14:05:42	130.40	26
2554	14:05:42	130.40	95
2553	14:05:42	130.30	23
2552	14:05:42	130.30	77
2551	14:05:42	130.40	26
2550	14:05:42	130.40	36
2549	14:05:42	130.40	145
2548	14:05:42	130.40	26
2547	14:05:42	130.40	1
2546	14:05:42	130.40	612
2545	14:05:42	130.40	160
2544	14:05:42	130.35	94
2543	14:05:42	130.35	77
2542	14:05:42	130.35	160
2541	14:05:42	130.35	35
2540	14:05:42	130.30	13
2539	14:05:42	130.30	61
2538	14:05:42	130.30	136
2537	14:05:42	130.30	144
2536	14:05:42	130.30	152
2535	14:05:42	130.30	139
2534	14:05:42	130.30	138
2533	14:05:08	130.25	15
2532	14:04:07	130.20	61
2531	14:04:07	130.20	122
2530	14:04:07	130.20	11
2529	14:04:07	130.20	91
2528	14:04:07	130.20	9
2527	14:03:36	130.25	29
2526	14:03:36	130.25	54
2525	14:03:17	130.20	50
2524	14:03:17	130.20	113
2523	14:03:17	130.20	117
2522	14:03:17	130.20	10
2521	14:03:17	130.20	150
2520	14:03:17	130.20	23
2519	14:03:17	130.20	100
2518	14:01:49	130.20	100
2517	14:01:49	130.20	110
2516	14:01:49	130.20	290
2515	14:01:43	130.20	100
2514	14:01:43	130.20	1
2513	14:01:43	130.20	2
2512	14:01:43	130.20	18
2511	14:01:35	130.30	37
2510	14:01:35	130.30	35
2509	14:01:35	130.30	24
2508	14:01:35	130.30	11
2507	14:00:29	130.15	25
2506	14:00:29	130.15	50
2505	14:00:29	130.15	25
2504	14:00:27	130.15	39
2503	14:00:27	130.15	61
2502	14:00:27	130.20	60
2501	14:00:27	130.20	40
2500	14:00:26	130.15	100
2499	14:00:07	130.20	3472
2498	14:00:07	130.20	244
2497	14:00:07	130.20	250
2496	14:00:07	130.20	236
2495	14:00:07	130.20	562
2494	14:00:07	130.20	148
2493	14:00:07	130.20	40
2492	14:00:07	130.20	110
2491	14:00:07	130.20	140
2490	14:00:04	130.15	70
2489	14:00:03	130.15	130
2488	14:00:02	130.15	100
2487	14:00:02	130.15	100
2486	14:00:02	130.15	100
2485	13:59:51	130.10	56
2484	13:59:51	130.10	85
2483	13:59:44	130.10	80
2482	13:59:03	130.15	142
2481	13:58:26	130.15	9
2480	13:57:53	130.10	212
2479	13:57:53	130.10	92
2478	13:57:53	130.10	158
2477	13:57:53	130.10	92
2476	13:57:53	130.10	100
2475	13:57:53	130.10	18
2474	13:57:43	130.10	35
2473	13:57:35	130.15	61
2472	13:57:34	130.10	2
2471	13:57:34	130.10	1
2470	13:56:36	130.10	100
2469	13:56:36	130.05	1
2468	13:55:25	130.05	1
2467	13:55:25	130.05	38
2466	13:55:23	130.20	20
2465	13:54:58	130.05	10
2464	13:54:56	130.25	12
2463	13:54:56	130.20	87
2462	13:54:56	130.20	20
2461	13:54:48	130.15	20
2460	13:54:39	130.10	17
2459	13:54:39	130.10	30
2458	13:54:39	130.10	27
2457	13:54:39	130.10	2
2456	13:54:38	130.10	85
2455	13:54:38	130.10	142
2454	13:54:38	130.10	100
2453	13:54:38	130.10	23
2452	13:54:38	130.05	139
2451	13:54:38	130.05	8
2450	13:54:38	130.05	130
2449	13:54:38	130.05	144
2448	13:54:38	130.05	141
2447	13:54:38	130.05	167
2446	13:54:38	130.05	141
2445	13:54:38	130.05	25
2444	13:53:13	130.05	8
2443	13:53:13	130.05	107
2442	13:53:13	130.00	56
2441	13:53:13	130.00	44
2440	13:51:11	130.00	44
2439	13:50:25	129.85	11
2438	13:50:25	129.85	50
2437	13:50:25	129.85	123
2436	13:50:25	129.85	76
2435	13:49:51	130.00	1
2434	13:49:28	129.85	19
2433	13:49:02	129.90	61
2432	13:49:02	129.90	28
2431	13:48:56	129.95	61
2430	13:48:56	129.95	98
2429	13:48:56	129.95	100
2428	13:48:49	129.95	61
2427	13:48:49	129.95	98
2426	13:48:49	129.95	34
2425	13:48:49	129.95	134
2424	13:48:41	130.00	192
2423	13:48:19	129.90	99
2422	13:48:19	129.90	61
2421	13:48:04	129.95	134
2420	13:48:04	129.95	140
2419	13:48:04	129.95	110
2418	13:48:04	129.95	72
2417	13:48:00	129.90	18
2416	13:48:00	129.90	82
2415	13:48:00	129.85	132
2414	13:48:00	129.85	138
2413	13:48:00	129.85	131
2412	13:48:00	129.85	139
2411	13:48:00	129.85	141
2410	13:48:00	129.85	140
2409	13:48:00	129.85	145
2408	13:48:00	129.85	139
2407	13:48:00	129.85	132
2406	13:48:00	129.85	53
2405	13:48:00	129.85	27
2404	13:48:00	129.85	20
2403	13:47:07	129.80	139
2402	13:47:07	129.80	139
2401	13:47:07	129.80	47
2400	13:46:31	129.75	50
2399	13:46:31	129.75	113
2398	13:46:17	129.80	2
2397	13:46:17	129.80	99
2396	13:46:17	129.80	10
2395	13:46:17	129.80	36
2394	13:46:13	129.80	10
2393	13:46:13	129.85	3
2392	13:46:09	129.85	339
2391	13:46:09	129.85	50
2390	13:46:09	129.85	5
2389	13:46:09	129.85	82
2388	13:46:07	129.95	3
2387	13:45:51	129.85	16
2386	13:44:51	129.95	50
2385	13:44:51	129.95	142
2384	13:44:51	129.95	18
2383	13:43:46	129.90	95
2382	13:43:46	129.90	259
2381	13:43:46	129.90	80
2380	13:43:46	129.90	20
2379	13:43:06	129.95	113
2378	13:42:46	129.95	3
2377	13:42:46	129.95	21
2376	13:42:34	129.95	96
2375	13:42:10	129.95	3
2374	13:41:42	129.95	29
2373	13:41:42	129.95	30
2372	13:41:42	129.95	74
2371	13:41:42	129.95	50
2370	13:39:46	129.90	90
2369	13:39:46	129.95	108
2368	13:39:06	129.95	33
2367	13:39:06	129.95	18
2366	13:39:06	129.95	39
2365	13:39:06	130.00	1
2364	13:39:06	130.00	50
2363	13:39:06	130.00	95
2362	13:39:06	130.00	132
2361	13:38:00	130.05	113
2360	13:38:00	130.05	73
2359	13:37:35	130.05	21
2358	13:37:27	130.10	74
2357	13:37:27	130.10	328
2356	13:37:27	130.10	74
2355	13:37:27	130.10	19
2354	13:35:25	130.20	138
2353	13:35:25	130.20	1
2352	13:35:25	130.20	102
2351	13:35:24	130.15	157
2350	13:35:24	130.15	10
2349	13:35:24	130.15	3
2348	13:35:24	130.15	3
2347	13:35:23	130.10	138
2346	13:35:23	130.10	145
2345	13:35:23	130.10	146
2344	13:35:23	130.10	154
2343	13:35:23	130.10	15
2342	13:35:23	130.10	2
2341	13:35:23	130.10	57
2340	13:35:23	130.10	97
2339	13:35:23	130.10	153
2338	13:35:23	130.10	3
2337	13:35:08	130.05	145
2336	13:35:08	130.05	114
2335	13:35:08	130.05	3
2334	13:35:08	130.05	4
2333	13:35:08	130.05	36
2332	13:35:08	130.05	61
2331	13:35:08	130.05	153
2330	13:34:54	130.00	133
2329	13:34:50	130.00	1
2328	13:34:50	130.00	100
2327	13:34:50	130.00	1
2326	13:34:50	130.00	45
2325	13:34:38	130.00	3
2324	13:34:35	130.00	3
2323	13:34:16	130.00	19
2322	13:34:16	130.00	7
2321	13:34:16	130.00	146
2320	13:31:07	130.00	1039
2319	13:31:07	130.10	147
2318	13:31:07	130.00	791
2317	13:31:07	130.00	37
2316	13:31:07	130.00	160
2315	13:31:07	130.00	64
2314	13:31:07	130.05	104
2313	13:31:07	130.05	165
2312	13:31:07	130.05	102
2311	13:31:07	130.05	94
2310	13:31:07	130.05	96
2309	13:31:07	130.05	15
2308	13:31:07	130.05	8
2307	13:31:07	130.10	132
2306	13:31:07	130.10	339
2305	13:31:07	130.10	94
2304	13:31:07	130.10	11
2303	13:31:07	130.10	38
2302	13:28:34	130.20	4
2301	13:27:56	130.15	139
2300	13:27:56	130.15	64
2299	13:27:35	130.15	30
2298	13:26:14	130.25	31
2297	13:26:14	130.20	38
2296	13:26:14	130.20	38
2295	13:26:14	130.20	38
2294	13:26:14	130.20	294
2293	13:26:14	130.20	61
2292	13:25:59	130.20	103
2291	13:25:59	130.20	47
2290	13:25:59	130.20	75
2289	13:25:59	130.20	15
2288	13:25:59	130.20	97
2287	13:25:59	130.20	163
2286	13:25:59	130.25	152
2285	13:25:59	130.25	20
2284	13:25:22	130.35	1
2283	13:25:12	130.35	12
2282	13:25:10	130.35	1
2281	13:25:10	130.35	7
2280	13:24:56	130.35	5
2279	13:24:20	130.25	136
2278	13:24:20	130.25	160
2277	13:24:20	130.25	61
2276	13:24:20	130.25	20
2275	13:24:20	130.25	100
2274	13:24:20	130.25	85
2273	13:24:20	130.25	167
2272	13:24:12	130.30	122
2271	13:24:12	130.30	100
2270	13:24:12	130.30	129
2269	13:24:12	130.30	61
2268	13:24:12	130.30	500
2267	13:24:12	130.35	20
2266	13:24:12	130.40	47
2265	13:24:12	130.40	98
2264	13:24:12	130.40	2
2263	13:24:10	130.40	153
2262	13:24:10	130.40	16
2261	13:23:43	130.30	21
2260	13:23:43	130.30	100
2259	13:23:43	130.30	109
2258	13:23:43	130.30	8
2257	13:22:58	130.30	40
2256	13:22:32	130.30	1
2255	13:22:32	130.30	1
2254	13:22:26	130.25	25
2253	13:21:32	130.25	97
2252	13:21:32	130.25	50
2251	13:21:32	130.25	132
2250	13:21:32	130.25	36
2249	13:21:32	130.25	482
2248	13:21:31	130.25	18
2247	13:21:31	130.20	133
2246	13:21:25	130.15	84
2245	13:21:24	130.15	55
2244	13:21:24	130.15	70
2243	13:21:24	130.10	148
2242	13:21:24	130.10	879
2241	13:21:24	130.10	1581
2240	13:21:24	130.10	6
2239	13:21:24	130.10	250
2238	13:21:19	130.00	30
2237	13:21:19	130.00	129
2236	13:20:58	130.10	34
2235	13:19:58	130.00	17
2234	13:19:58	130.00	42
2233	13:19:56	130.00	9
2232	13:19:56	130.00	12
2231	13:19:56	130.00	88
2230	13:19:56	130.00	118
2229	13:19:56	130.00	95
2228	13:19:56	130.00	119
2227	13:19:52	130.10	1
2226	13:19:48	130.05	1
2225	13:19:48	130.05	6
2224	13:19:47	130.05	19
2223	13:19:45	130.05	105
2222	13:19:21	130.00	10
2221	13:19:21	130.00	103
2220	13:19:21	130.00	17
2219	13:19:20	130.05	15
2218	13:19:20	130.05	284
2217	13:19:20	130.05	100
2216	13:19:20	130.05	164
2215	13:19:20	130.05	20
2214	13:19:18	130.15	18
2213	13:18:38	130.15	12
2212	13:18:38	130.15	1
2211	13:18:38	130.15	5
2210	13:17:58	130.05	155
2209	13:17:58	130.00	668
2208	13:17:58	130.00	250
2207	13:17:58	130.00	18
2206	13:17:50	130.00	3
2205	13:17:25	130.00	235
2204	13:17:25	130.00	104
2203	13:17:25	130.00	21
2202	13:17:25	130.00	61
2201	13:17:25	130.00	18
2200	13:17:25	130.00	500
2199	13:17:01	130.15	19
2198	13:17:01	130.15	1
2197	13:16:38	130.10	32
2196	13:16:26	130.05	142
2195	13:16:26	130.05	36
2194	13:16:26	130.05	3
2193	13:15:54	130.00	19
2192	13:15:54	130.00	183
2191	13:15:54	130.00	67
2190	13:15:54	130.00	20
2189	13:15:54	130.00	8
2188	13:15:54	129.95	138
2187	13:15:54	129.95	71
2186	13:15:54	129.95	136
2185	13:15:54	129.95	43
2184	13:15:54	129.90	200
2183	13:15:33	129.80	3
2182	13:15:18	129.85	44
2181	13:15:18	129.85	94
2180	13:15:18	129.85	30
2179	13:15:18	129.85	912
2178	13:15:18	129.85	20
2177	13:15:06	129.85	111
2176	13:15:06	129.85	3
2175	13:15:05	129.80	15
2174	13:15:05	129.80	137
2173	13:15:05	129.80	137
2172	13:15:05	129.80	79
2171	13:15:05	129.80	149
2170	13:15:05	129.80	19
2169	13:14:59	129.80	17
2168	13:14:28	129.65	67
2167	13:14:28	129.70	114
2166	13:14:28	129.70	144
2165	13:14:28	129.70	148
2164	13:14:28	129.70	145
2163	13:14:28	129.70	147
2162	13:14:28	129.70	146
2161	13:14:28	129.70	1
2160	13:14:16	129.65	252
2159	13:13:45	129.65	160
2158	13:13:45	129.70	19
2157	13:13:44	129.60	77
2156	13:13:44	129.65	17
2155	13:13:44	129.65	143
2154	13:13:44	129.70	8
2153	13:13:44	129.70	8
2152	13:13:44	129.65	77
2151	13:13:44	129.65	150
2150	13:13:44	129.65	22
2149	13:13:44	129.65	114
2148	13:13:44	129.65	131
2147	13:13:44	129.65	14
2146	13:13:44	129.60	181
2145	13:13:41	129.50	52
2144	13:13:41	129.50	84
2143	13:12:51	129.50	29
2142	13:12:51	129.50	20
2141	13:12:51	129.50	10
2140	13:12:51	129.50	100
2139	13:12:41	129.55	122
2138	13:11:56	129.65	1
2137	13:11:31	129.60	1
2136	13:11:31	129.60	5
2135	13:11:31	129.60	12
2134	13:11:31	129.60	43
2133	13:11:12	129.60	61
2132	13:11:12	129.60	80
2131	13:11:05	129.70	23
2130	13:09:45	129.60	15
2129	13:08:43	129.65	76
2128	13:08:43	129.65	20
2127	13:08:43	129.65	46
2126	13:08:36	129.70	99
2125	13:08:36	129.70	103
2124	13:08:36	129.70	48
2123	13:08:36	129.70	25
2122	13:08:36	129.70	140
2121	13:08:17	129.75	44
2120	13:08:17	129.75	100
2119	13:08:17	129.75	100
2118	13:08:17	129.75	33
2117	13:08:17	129.75	90
2116	13:08:17	129.75	100
2115	13:07:59	129.75	61
2114	13:07:59	129.75	133
2113	13:07:59	129.75	56
2112	13:07:50	129.75	58
2111	13:07:50	129.75	28
2110	13:07:50	129.75	28
2109	13:07:50	129.75	28
2108	13:07:50	129.75	28
2107	13:07:50	129.75	94
2106	13:07:50	129.75	122
2105	13:07:50	129.75	11
2104	13:07:50	129.75	57
2103	13:07:50	129.75	1
2102	13:07:50	129.75	45
2101	13:07:11	129.85	10
2100	13:07:00	129.85	33
2099	13:05:11	129.85	3
2098	13:05:11	129.85	3
2097	13:04:17	129.85	39
2096	13:04:17	129.85	61
2095	13:04:13	129.80	25
2094	13:04:13	129.80	113
2093	13:04:13	129.80	4
2092	13:01:11	129.85	55
2091	13:01:11	129.85	40
2090	13:01:11	129.85	113
2089	13:01:11	129.85	108
2088	13:01:11	129.85	139
2087	13:01:03	129.90	13
2086	13:01:03	129.90	2
2085	13:01:03	129.90	3
2084	13:00:44	129.95	3
2083	13:00:34	129.95	27
2082	13:00:34	129.95	676
2081	13:00:12	129.95	134
2080	13:00:12	129.95	190
2079	12:58:51	129.95	1
2078	12:58:51	129.95	7
2077	12:58:13	129.95	3
2076	12:58:13	129.95	4
2075	12:57:12	129.90	138
2074	12:57:12	129.90	143
2073	12:57:12	129.90	44
2072	12:57:12	129.90	25
2071	12:57:12	129.90	25
2070	12:57:06	129.85	153
2069	12:57:06	129.85	154
2068	12:57:06	129.85	108
2067	12:57:06	129.85	53
2066	12:57:06	129.85	50
2065	12:56:34	129.85	94
2064	12:55:49	129.85	3
2063	12:55:49	129.85	3
2062	12:55:17	129.80	291
2061	12:55:17	129.80	3
2060	12:55:06	129.80	39
2059	12:53:27	129.65	33
2058	12:53:27	129.65	124
2057	12:53:27	129.65	43
2056	12:53:07	129.85	1
2055	12:53:07	129.85	30
2054	12:53:06	129.65	64
2053	12:53:06	129.65	98
2052	12:53:06	129.70	100
2051	12:53:06	129.70	61
2050	12:53:06	129.70	2
2049	12:53:06	129.70	2
2048	12:53:06	129.70	125
2047	12:53:06	129.75	48
2046	12:52:50	129.85	12
2045	12:52:50	129.85	13
2044	12:52:45	129.75	15
2043	12:52:06	129.85	6
2042	12:52:01	129.75	13
2041	12:52:01	129.75	87
2040	12:51:59	129.75	13
2039	12:51:59	129.75	61
2038	12:51:59	129.75	26
2037	12:51:59	129.85	5
2036	12:51:56	129.75	100
2035	12:51:06	129.85	10
2034	12:50:37	129.70	2
2033	12:50:35	129.80	12
2032	12:50:27	129.75	6
2031	12:50:27	129.75	62
2030	12:50:27	129.75	8
2029	12:50:27	129.75	96
2028	12:50:27	129.75	104
2027	12:50:27	129.80	91
2026	12:50:27	129.80	200
2025	12:50:27	129.80	100
2024	12:50:06	129.80	47
2023	12:50:06	129.80	140
2022	12:50:06	129.80	142
2021	12:50:06	129.80	57
2020	12:50:06	129.75	21
2019	12:50:06	129.75	115
2018	12:50:01	129.70	150
2017	12:50:01	129.70	13
2016	12:50:01	129.70	2
2015	12:49:35	129.65	15
2014	12:49:35	129.65	6
2013	12:49:35	129.65	134
2012	12:49:35	129.65	110
2011	12:49:35	129.65	32
2010	12:49:31	129.60	62
2009	12:49:31	129.60	85
2008	12:49:31	129.60	135
2007	12:49:31	129.60	47
2006	12:49:31	129.60	68
2005	12:49:29	129.55	12
2004	12:49:28	129.55	103
2003	12:49:28	129.55	113
2002	12:49:28	129.55	51
2001	12:49:28	129.55	96
2000	12:49:28	129.55	117
1999	12:49:28	129.60	12
1998	12:49:25	129.60	165
1997	12:49:24	129.60	19
1996	12:49:23	129.60	165
1995	12:49:23	129.60	19
1994	12:48:52	129.70	1
1993	12:48:51	129.70	1
1992	12:46:44	129.70	15
1991	12:46:43	129.70	15
1990	12:46:27	129.65	147
1989	12:46:25	129.65	147
1988	12:46:25	129.65	294
1987	12:46:24	129.65	19
1986	12:46:23	129.65	95
1985	12:46:23	129.65	94
1984	12:46:23	129.70	104
1983	12:46:23	129.70	1
1982	12:46:23	129.70	19
1981	12:46:08	129.80	94
1980	12:46:07	129.80	93
1979	12:46:07	129.80	143
1978	12:46:07	129.80	145
1977	12:46:07	129.80	10
1976	12:46:07	129.80	78
1975	12:46:06	129.80	94
1974	12:46:03	129.75	37
1973	12:46:03	129.75	37
1972	12:46:03	129.75	142
1971	12:45:33	129.70	100
1970	12:45:32	129.70	137
1969	12:45:32	129.70	144
1968	12:45:32	129.70	93
1967	12:45:32	129.70	38
1966	12:45:32	129.70	69
1965	12:45:29	129.65	140
1964	12:45:29	129.65	18
1963	12:45:29	129.65	127
1962	12:45:29	129.65	139
1961	12:45:29	129.65	46
1960	12:45:29	129.65	134
1959	12:45:29	129.65	140
1958	12:45:29	129.65	134
1957	12:45:27	129.60	46
1956	12:45:27	129.60	140
1955	12:45:27	129.60	138
1954	12:45:27	129.60	27
1953	12:45:01	129.60	1
1952	12:45:00	129.60	1
1951	12:45:00	129.60	131
1950	12:45:00	129.60	3
1949	12:44:44	129.50	126
1948	12:44:44	129.50	6
1947	12:43:50	129.50	88
1946	12:43:50	129.50	122
1945	12:43:50	129.50	20
1944	12:43:50	129.50	20
1943	12:43:27	129.50	143
1942	12:42:05	129.55	133
1941	12:41:56	129.65	3
1940	12:41:52	129.55	446
1939	12:41:52	129.55	15
1938	12:41:52	129.55	125
1937	12:41:47	129.55	30
1936	12:41:07	129.60	22
1935	12:41:04	129.55	44
1934	12:41:04	129.55	94
1933	12:40:55	129.65	22
1932	12:40:55	129.65	61
1931	12:40:39	129.55	4
1930	12:40:39	129.55	89
1929	12:40:39	129.55	48
1928	12:40:20	129.60	77
1927	12:39:11	129.60	115
1926	12:39:11	129.60	23
1925	12:38:45	129.70	1
1924	12:38:40	129.60	142
1923	12:37:03	129.55	55
1922	12:37:03	129.55	84
1921	12:37:00	129.65	30
1920	12:37:00	129.65	220
1919	12:37:00	129.65	130
1918	12:36:28	129.65	137
1917	12:36:28	129.65	73
1916	12:36:28	129.65	70
1915	12:36:28	129.65	84
1914	12:36:28	129.65	70
1913	12:36:28	129.65	17
1912	12:36:28	129.65	70
1911	12:36:28	129.65	61
1910	12:36:10	129.55	12
1909	12:36:10	129.55	11
1908	12:36:10	129.55	20
1907	12:36:10	129.55	54
1906	12:36:10	129.60	70
1905	12:36:10	129.60	102
1904	12:36:10	129.60	103
1903	12:36:10	129.60	94
1902	12:36:10	129.60	34
1901	12:36:02	129.60	61
1900	12:36:02	129.60	93
1899	12:35:23	129.60	50
1898	12:35:10	129.60	20
1897	12:34:59	129.65	1
1896	12:33:03	129.65	110
1895	12:33:03	129.65	62
1894	12:33:03	129.65	83
1893	12:32:25	129.75	3
1892	12:30:36	129.70	121
1891	12:30:36	129.65	100
1890	12:30:36	129.70	40
1889	12:30:06	129.70	91
1888	12:30:06	129.70	27
1887	12:30:06	129.70	73
1886	12:30:06	129.70	44
1885	12:30:02	129.70	119
1884	12:29:23	129.65	37
1883	12:28:02	129.70	148
1882	12:28:02	129.70	164
1881	12:27:56	129.75	4
1880	12:27:31	129.75	20
1879	12:27:31	129.75	3
1878	12:27:31	129.75	18
1877	12:27:31	129.75	80
1876	12:27:30	129.75	18
1875	12:27:30	129.75	81
1874	12:27:30	129.75	149
1873	12:27:30	129.75	22
1872	12:27:30	129.75	1
1871	12:27:30	129.75	167
1870	12:26:54	129.80	133
1869	12:26:54	129.80	141
1868	12:26:54	129.80	143
1867	12:26:54	129.80	138
1866	12:26:54	129.80	3
1865	12:26:54	129.80	141
1864	12:26:16	129.80	4
1863	12:26:02	129.75	2
1862	12:24:47	129.70	34
1861	12:24:34	129.75	6
1860	12:24:34	129.75	99
1859	12:24:34	129.75	2
1858	12:23:18	129.65	94
1857	12:23:18	129.65	61
1856	12:22:06	129.85	14
1855	12:21:06	129.75	94
1854	12:21:06	129.70	147
1853	12:21:06	129.70	155
1852	12:21:06	129.70	22
1851	12:21:06	129.70	152
1850	12:21:06	129.70	150
1849	12:21:06	129.70	145
1848	12:21:06	129.70	101
1847	12:21:06	129.70	38
1846	12:21:06	129.70	12
1845	12:21:06	129.70	125
1844	12:21:06	129.70	57
1843	12:20:47	129.65	145
1842	12:20:47	129.65	143
1841	12:20:47	129.65	67
1840	12:20:47	129.65	37
1839	12:20:47	129.65	107
1838	12:20:47	129.65	3
1837	12:20:47	129.65	5
1836	12:19:55	129.55	92
1835	12:19:55	129.55	67
1834	12:17:58	129.55	27
1833	12:17:26	129.60	72
1832	12:17:26	129.60	14
1831	12:17:26	129.60	82
1830	12:17:26	129.60	166
1829	12:17:02	129.70	42
1828	12:17:02	129.70	98
1827	12:16:37	129.65	100
1826	12:16:37	129.65	100
1825	12:15:48	129.65	200
1824	12:15:48	129.65	67
1823	12:14:43	129.75	24
1822	12:13:48	129.75	20
1821	12:13:43	129.70	1
1820	12:13:36	129.75	1
1819	12:13:36	129.75	11
1818	12:13:24	129.75	51
1817	12:13:24	129.75	99
1816	12:12:34	129.75	65
1815	12:12:34	129.75	123
1814	12:12:09	129.75	20
1813	12:12:09	129.75	5
1812	12:11:51	129.65	63
1811	12:11:51	129.65	5
1810	12:11:51	129.65	15
1809	12:11:51	129.65	72
1808	12:11:51	129.65	128
1807	12:10:59	129.65	1
1806	12:10:34	129.75	4
1805	12:10:30	129.75	11
1804	12:10:18	129.70	1
1803	12:10:18	129.70	71
1802	12:10:13	129.70	15
1801	12:10:13	129.70	20
1800	12:09:59	129.70	21
1799	12:09:59	129.70	79
1798	12:09:55	129.60	1
1797	12:09:45	129.70	20
1796	12:09:06	129.70	9
1795	12:09:06	129.70	47
1794	12:08:53	129.80	3
1793	12:08:53	129.75	119
1792	12:08:53	129.75	6
1791	12:08:53	129.75	163
1790	12:08:53	129.75	61
1789	12:08:53	129.75	142
1788	12:08:53	129.75	30
1787	12:07:38	129.80	8
1786	12:07:38	129.75	155
1785	12:07:38	129.75	85
1784	12:07:31	129.70	153
1783	12:07:17	129.70	5
1782	12:07:17	129.70	1
1781	12:07:16	129.65	131
1780	12:07:08	129.60	135
1779	12:07:06	129.60	14
1778	12:07:06	129.60	19
1777	12:07:06	129.60	17
1776	12:07:06	129.55	139
1775	12:07:06	129.55	137
1774	12:07:06	129.55	144
1773	12:07:06	129.55	150
1772	12:07:06	129.55	60
1771	12:07:06	129.55	149
1770	12:07:06	129.55	161
1769	12:07:06	129.55	70
1768	12:07:06	129.55	27
1767	12:07:06	129.50	2
1766	12:07:06	129.50	20
1765	12:07:06	129.50	127
1764	12:07:06	129.50	52
1763	12:07:06	129.50	91
1762	12:07:06	129.50	159
1761	12:07:06	129.50	7
1760	12:06:23	129.40	27
1759	12:06:23	129.40	1
1758	12:06:23	129.40	126
1757	12:05:33	129.50	1
1756	12:05:32	129.45	9
1755	12:05:32	129.45	14
1754	12:05:32	129.45	147
1753	12:04:48	129.55	1
1752	12:03:50	129.45	149
1751	12:03:29	129.50	122
1750	12:03:29	129.50	67
1749	12:03:29	129.50	20
1748	12:03:29	129.50	29
1747	12:03:26	129.50	90
1746	12:03:26	129.50	165
1745	12:00:47	129.60	75
1744	12:00:37	129.55	74
1743	12:00:37	129.55	66
1742	12:00:37	129.55	129
1741	12:00:37	129.55	147
1740	12:00:37	129.55	66
1739	12:00:37	129.55	93
1738	12:00:37	129.55	54
1737	11:59:50	129.40	59
1736	11:59:50	129.40	9
1735	11:59:50	129.40	71
1734	11:59:31	129.40	19
1733	11:58:43	129.40	4
1732	11:58:43	129.40	142
1731	11:58:43	129.40	12
1730	11:58:36	129.40	9
1729	11:58:28	129.40	92
1728	11:58:28	129.40	61
1727	11:57:26	129.40	80
1726	11:57:26	129.40	17
1725	11:57:26	129.40	105
1724	11:57:26	129.40	29
1723	11:57:16	129.55	2
1722	11:56:20	129.40	65
1721	11:56:20	129.40	11
1720	11:56:17	129.40	156
1719	11:54:10	129.45	105
1718	11:54:10	129.45	5
1717	11:54:10	129.45	18
1716	11:53:46	129.50	1
1715	11:53:46	129.50	99
1714	11:53:46	129.50	132
1713	11:53:46	129.50	90
1712	11:53:46	129.50	50
1711	11:53:46	129.50	113
1710	11:53:46	129.50	6
1709	11:53:46	129.50	1
1708	11:52:54	129.55	135
1707	11:52:51	129.55	41
1706	11:52:51	129.55	56
1705	11:52:51	129.55	77
1704	11:51:51	129.55	22
1703	11:51:51	129.55	119
1702	11:51:51	129.55	6
1701	11:51:51	129.55	2
1700	11:51:13	129.65	50
1699	11:51:05	129.65	22
1698	11:50:33	129.65	63
1697	11:50:29	129.65	20
1696	11:50:29	129.65	252
1695	11:50:29	129.65	7
1694	11:50:29	129.65	76
1693	11:50:29	129.65	63
1692	11:47:33	129.70	1
1691	11:46:34	129.65	70
1690	11:46:34	129.65	60
1689	11:46:34	129.65	78
1688	11:46:34	129.65	33
1687	11:46:34	129.65	72
1686	11:46:34	129.65	69
1685	11:44:57	129.65	1
1684	11:44:19	129.60	125
1683	11:43:37	129.65	39
1682	11:43:37	129.65	61
1681	11:43:28	129.75	10
1680	11:42:40	129.70	45
1679	11:42:37	129.70	135
1678	11:42:37	129.70	135
1677	11:42:37	129.70	135
1676	11:42:37	129.70	146
1675	11:42:37	129.70	98
1674	11:42:37	129.70	53
1673	11:42:37	129.70	134
1672	11:42:37	129.70	332
1671	11:42:37	129.70	23
1670	11:42:37	129.65	41
1669	11:42:37	129.65	14
1668	11:42:37	129.65	82
1667	11:42:37	129.65	138
1666	11:42:37	129.65	21
1665	11:42:37	129.65	133
1664	11:42:37	129.65	146
1663	11:42:37	129.65	92
1662	11:42:37	129.65	129
1661	11:42:37	129.60	178
1660	11:42:36	129.55	12
1659	11:42:33	129.60	132
1658	11:42:33	129.60	144
1657	11:42:33	129.60	35
1656	11:42:00	129.65	4
1655	11:41:58	129.60	82
1654	11:41:26	129.70	20
1653	11:39:59	129.60	10
1652	11:39:59	129.60	15
1651	11:39:30	129.70	7
1650	11:37:58	129.65	9
1649	11:37:57	129.65	25
1648	11:37:57	129.65	89
1647	11:37:51	129.75	7
1646	11:37:34	129.70	4
1645	11:37:33	129.70	17
1644	11:37:27	129.70	67
1643	11:37:27	129.70	25
1642	11:37:21	129.70	3
1641	11:37:21	129.70	91
1640	11:37:21	129.70	13
1639	11:37:21	129.75	9
1638	11:37:21	129.75	102
1637	11:37:21	129.75	67
1636	11:37:16	129.80	9
1635	11:37:16	129.80	97
1634	11:36:33	129.85	105
1633	11:36:33	129.85	47
1632	11:36:33	129.85	6
1631	11:36:33	129.85	94
1630	11:36:33	129.85	47
1629	11:36:25	129.95	1
1628	11:36:25	129.95	11
1627	11:36:11	129.90	11
1626	11:36:11	129.90	25
1625	11:36:11	129.90	144
1624	11:36:11	129.90	100
1623	11:36:11	129.90	122
1622	11:36:11	129.90	22
1621	11:36:06	129.95	105
1620	11:36:06	129.95	103
1619	11:36:06	129.95	98
1618	11:36:06	129.95	95
1617	11:36:06	129.95	12
1616	11:36:06	130.00	63
1615	11:36:06	130.00	52
1614	11:36:06	130.00	32
1613	11:36:06	130.00	63
1612	11:36:05	130.05	121
1611	11:36:05	130.05	97
1610	11:35:23	130.00	224
1609	11:35:23	130.00	7
1608	11:35:23	130.00	393
1607	11:35:20	130.00	7
1606	11:35:15	130.00	400
1605	11:35:15	130.00	400
1604	11:35:15	130.00	400
1603	11:35:15	130.00	400
1602	11:35:15	130.00	87
1601	11:35:15	130.00	388
1600	11:35:15	130.00	160
1599	11:35:15	130.00	306
1598	11:35:15	130.00	122
1597	11:35:15	130.00	600
1596	11:35:15	130.00	61
1595	11:35:15	130.00	1
1594	11:35:15	130.05	61
1593	11:35:15	130.05	109
1592	11:35:15	130.05	15
1591	11:35:15	130.05	65
1590	11:34:59	130.15	9
1589	11:34:53	130.10	20
1588	11:34:00	130.05	29
1587	11:34:00	130.05	113
1586	11:34:00	130.10	136
1585	11:34:00	130.10	154
1584	11:34:00	130.10	1
1583	11:34:00	130.10	56
1582	11:34:00	130.10	158
1581	11:34:00	130.10	137
1580	11:34:00	130.10	165
1579	11:34:00	130.10	185
1578	11:34:00	130.10	139
1577	11:34:00	130.10	140
1576	11:34:00	130.10	36
1575	11:33:57	130.05	31
1574	11:33:57	130.05	17
1573	11:33:57	130.05	75
1572	11:33:57	130.05	281
1571	11:33:54	130.05	111
1570	11:33:54	130.05	108
1569	11:33:38	130.05	160
1568	11:33:38	130.00	10
1567	11:33:38	130.00	240
1566	11:33:33	130.05	61
1565	11:33:18	130.00	160
1564	11:31:37	130.00	29
1563	11:31:37	130.00	6
1562	11:31:37	130.00	81
1561	11:31:37	130.00	25
1560	11:31:37	130.00	100
1559	11:30:33	130.05	132
1558	11:30:32	130.00	134
1557	11:30:10	130.10	28
1556	11:29:56	130.00	3
1555	11:29:55	130.10	2
1554	11:29:48	130.10	5
1553	11:29:25	130.00	100
1552	11:29:11	130.10	16
1551	11:29:11	130.05	15
1550	11:29:11	130.05	67
1549	11:29:11	130.00	61
1548	11:29:11	130.00	61
1547	11:29:11	130.00	178
1546	11:29:11	130.00	222
1545	11:29:00	130.10	4
1544	11:28:58	130.05	50
1543	11:28:42	130.00	97
1542	11:28:42	130.00	142
1541	11:28:42	130.00	22
1540	11:28:42	130.00	154
1539	11:27:05	129.85	85
1538	11:27:05	129.90	93
1537	11:26:43	129.90	94
1536	11:26:43	129.90	19
1535	11:26:43	129.90	163
1534	11:26:38	129.95	36
1533	11:26:36	129.95	3
1532	11:26:28	129.95	81
1531	11:26:28	129.95	99
1530	11:26:28	129.95	33
1529	11:26:28	129.95	79
1528	11:26:28	129.95	138
1527	11:26:11	130.00	141
1526	11:26:11	130.00	106
1525	11:25:36	130.05	134
1524	11:25:36	130.05	18
1523	11:25:33	130.00	16
1522	11:25:33	130.00	544
1521	11:25:33	130.00	15
1520	11:25:33	130.00	103
1519	11:25:33	130.00	250
1518	11:25:33	130.00	50
1517	11:25:33	130.00	20
1516	11:25:32	129.95	101
1515	11:25:10	129.90	131
1514	11:25:10	129.90	18
1513	11:25:10	129.90	3
1512	11:25:10	129.90	95
1511	11:25:10	129.90	18
1510	11:25:10	129.90	146
1509	11:25:10	129.90	148
1508	11:25:10	129.90	140
1507	11:25:10	129.90	48
1506	11:25:10	129.90	109
1505	11:25:10	129.90	141
1504	11:25:10	129.90	142
1503	11:25:10	129.90	138
1502	11:24:33	129.85	6
1501	11:24:33	129.85	17
1500	11:23:12	129.75	88
1499	11:23:12	129.75	65
1498	11:23:05	129.75	51
1497	11:23:05	129.75	93
1496	11:23:05	129.75	23
1495	11:23:05	129.75	64
1494	11:23:05	129.75	123
1493	11:23:05	129.75	76
1492	11:22:57	129.80	2
1491	11:22:57	129.80	64
1490	11:22:57	129.80	18
1489	11:22:55	129.85	4
1488	11:22:55	129.85	36
1487	11:22:55	129.85	61
1486	11:22:53	129.80	64
1485	11:22:53	129.80	20
1484	11:22:47	129.80	65
1483	11:22:47	129.80	20
1482	11:21:33	129.85	47
1481	11:21:33	129.85	83
1480	11:20:21	129.80	22
1479	11:20:21	129.85	68
1478	11:20:21	129.80	16
1477	11:20:21	129.80	79
1476	11:20:21	129.80	20
1475	11:19:11	129.80	28
1474	11:19:11	129.80	31
1473	11:19:11	129.80	72
1472	11:19:11	129.80	148
1471	11:19:11	129.80	12
1470	11:19:11	129.80	121
1469	11:19:11	129.80	31
1468	11:19:11	129.80	164
1467	11:19:11	129.80	51
1466	11:19:11	129.85	106
1465	11:19:11	129.85	69
1464	11:19:11	129.85	98
1463	11:18:39	129.95	16
1462	11:18:39	129.95	15
1461	11:18:39	129.95	58
1460	11:18:33	129.95	85
1459	11:18:33	129.95	15
1458	11:18:33	129.95	25
1457	11:17:22	129.80	56
1456	11:17:22	129.80	1
1455	11:17:22	129.80	8
1454	11:16:33	129.90	27
1453	11:16:28	129.90	23
1452	11:16:17	129.80	23
1451	11:16:00	129.85	83
1450	11:15:55	129.85	61
1449	11:15:55	129.85	83
1448	11:15:49	129.85	83
1447	11:15:49	129.85	89
1446	11:15:49	129.85	61
1445	11:15:41	129.80	96
1444	11:15:38	129.75	14
1443	11:15:38	129.75	134
1442	11:15:33	129.70	50
1441	11:15:33	129.70	1
1440	11:15:33	129.70	3
1439	11:15:33	129.70	91
1438	11:15:33	129.70	12
1437	11:15:04	129.70	3
1436	11:14:52	129.70	1
1435	11:14:52	129.70	7
1434	11:14:10	129.65	112
1433	11:12:44	129.50	2
1432	11:12:37	129.65	5
1431	11:12:21	129.55	28
1430	11:12:18	129.50	27
1429	11:12:18	129.50	65
1428	11:12:18	129.50	111
1427	11:12:18	129.50	74
1426	11:12:18	129.45	138
1425	11:12:18	129.45	27
1424	11:12:18	129.45	133
1423	11:12:18	129.45	291
1422	11:12:18	129.45	3
1421	11:12:18	129.45	18
1420	11:12:18	129.45	50
1419	11:12:18	129.45	9
1418	11:12:18	129.40	138
1417	11:12:18	129.40	146
1416	11:12:18	129.40	138
1415	11:12:18	129.40	39
1414	11:12:18	129.40	103
1413	11:12:17	129.35	60
1412	11:12:17	129.35	113
1411	11:12:17	129.35	5
1410	11:12:17	129.35	50
1409	11:12:15	129.35	1
1408	11:11:47	129.25	39
1407	11:10:50	129.35	1
1406	11:10:07	129.40	194
1405	11:10:07	129.40	47
1404	11:10:07	129.40	67
1403	11:10:07	129.40	24
1402	11:10:07	129.40	47
1401	11:10:07	129.40	61
1400	11:10:02	129.30	79
1399	11:10:02	129.30	7
1398	11:10:02	129.30	94
1397	11:10:02	129.30	165
1396	11:10:02	129.30	82
1395	11:09:58	129.35	2
1394	11:09:58	129.35	116
1393	11:09:33	129.40	71
1392	11:09:33	129.40	20
1391	11:09:21	129.35	8
1390	11:09:21	129.35	18
1389	11:09:21	129.35	18
1388	11:09:21	129.35	18
1387	11:09:21	129.35	18
1386	11:09:21	129.35	76
1385	11:09:16	129.35	8
1384	11:08:53	129.40	239
1383	11:08:53	129.40	26
1382	11:08:53	129.40	63
1381	11:08:47	129.35	76
1380	11:08:47	129.35	16
1379	11:08:37	129.30	140
1378	11:08:37	129.30	97
1377	11:08:32	129.25	17
1376	11:08:32	129.25	13
1375	11:08:32	129.25	17
1374	11:08:31	129.20	20
1373	11:07:37	129.20	148
1372	11:07:37	129.20	133
1371	11:07:37	129.20	30
1370	11:07:37	129.20	157
1369	11:07:31	129.15	146
1368	11:07:31	129.15	161
1367	11:07:31	129.15	17
1366	11:07:31	129.15	3
1365	11:07:27	129.10	121
1364	11:07:27	129.10	23
1363	11:07:27	129.10	3
1362	11:07:25	129.00	90
1361	11:07:23	129.10	3
1360	11:06:30	129.00	89
1359	11:06:30	129.00	93
1358	11:06:30	129.00	86
1357	11:06:30	129.05	61
1356	11:06:30	129.05	209
1355	11:06:30	129.05	137
1354	11:06:30	129.05	147
1353	11:06:30	129.05	159
1352	11:06:30	129.05	159
1351	11:06:30	129.05	148
1350	11:06:30	129.05	143
1349	11:06:30	129.05	15
1348	11:06:30	129.05	327
1347	11:06:30	129.05	1
1346	11:06:26	129.00	149
1345	11:06:26	129.00	144
1344	11:06:26	129.00	107
1343	11:06:26	129.00	50
1342	11:05:45	128.95	22
1341	11:05:45	128.95	20
1340	11:05:22	128.95	13
1339	11:05:22	128.95	22
1338	11:05:22	128.95	21
1337	11:05:22	128.95	43
1336	11:05:22	128.95	17
1335	11:05:01	129.00	48
1334	11:05:01	129.00	84
1333	11:04:23	129.05	11
1332	11:02:36	129.05	50
1331	11:02:13	129.00	31
1330	11:02:04	129.00	300
1329	11:01:53	129.00	14
1328	11:01:53	129.00	25
1327	11:01:45	129.00	69
1326	11:01:40	129.00	68
1325	11:01:40	129.00	559
1324	11:01:37	128.90	62
1323	11:01:37	128.90	78
1322	11:01:32	129.00	62
1321	11:01:23	129.00	61
1320	11:01:23	129.00	84
1319	11:01:23	129.10	50
1318	11:01:12	129.05	100
1317	11:01:09	129.10	16
1316	11:01:09	129.10	84
1315	11:01:09	129.25	116
1314	11:01:09	129.20	84
1313	11:01:09	129.25	100
1312	11:01:08	128.90	34
1311	11:01:08	129.25	502
1310	11:01:08	129.25	69
1309	11:01:08	129.25	92
1308	11:01:08	129.25	33
1307	11:01:08	129.20	500
1306	11:01:08	129.20	160
1305	11:01:08	129.20	53
1304	11:01:08	129.15	92
1303	11:01:08	129.15	64
1302	11:01:08	129.10	160
1301	11:01:08	129.10	112
1300	11:01:08	129.10	62
1299	11:01:08	129.05	160
1298	11:01:08	129.05	998
1297	11:01:08	129.00	136
1296	11:01:08	129.00	160
1295	11:01:08	129.00	930
1294	11:01:08	128.95	78
1293	11:01:08	128.95	160
1292	11:01:08	128.95	123
1291	11:01:08	128.90	137
1290	11:01:08	128.90	134
1289	11:01:08	128.90	143
1288	11:01:08	128.90	150
1287	11:01:08	128.90	148
1286	11:01:08	128.90	151
1285	11:01:08	128.90	136
1284	11:01:08	128.90	152
1283	11:01:08	128.90	164
1282	11:01:08	128.90	146
1281	11:01:08	128.90	71
1280	11:01:08	128.90	221
1279	11:01:08	128.85	73
1278	11:01:08	128.85	115
1277	11:01:07	128.75	6
1276	11:00:46	128.85	33
1275	11:00:45	128.85	3
1274	11:00:45	128.85	17
1273	11:00:45	128.85	2
1272	11:00:39	128.85	138
1271	11:00:39	128.85	62
1270	11:00:28	128.80	30
1269	11:00:20	128.80	102
1268	11:00:20	128.80	18
1267	11:00:20	128.80	30
1266	11:00:20	128.80	10
1265	11:00:14	128.85	14
1264	11:00:14	128.85	127
1263	11:00:14	128.85	20
1262	11:00:12	128.90	4
1261	11:00:09	128.90	70
1260	11:00:09	128.90	4
1259	11:00:09	128.90	200
1258	11:00:09	128.90	68
1257	10:59:49	128.90	139
1256	10:59:49	128.95	22
1255	10:59:44	129.00	23
1254	10:59:36	129.00	400
1253	10:58:54	129.05	6
1252	10:58:16	129.00	76
1251	10:58:16	129.00	163
1250	10:58:06	129.10	16
1249	10:58:05	129.00	122
1248	10:58:05	129.00	100
1247	10:58:05	129.00	612
1246	10:58:05	129.00	30
1245	10:58:05	129.00	35
1244	10:58:05	129.00	1
1243	10:58:05	129.00	100
1242	10:58:05	129.00	50
1241	10:58:05	129.00	79
1240	10:58:05	129.00	5
1239	10:58:05	129.00	50
1238	10:58:05	129.00	2
1237	10:58:05	129.05	78
1236	10:58:05	129.05	113
1235	10:58:05	129.05	94
1234	10:58:05	129.05	94
1233	10:58:05	129.05	15
1232	10:58:05	129.05	39
1231	10:58:05	129.05	160
1230	10:58:05	129.10	160
1229	10:58:05	129.10	9
1228	10:58:05	129.10	267
1227	10:58:05	129.15	94
1226	10:58:05	129.15	94
1225	10:58:05	129.15	34
1224	10:58:05	129.15	421
1223	10:57:38	129.20	44
1222	10:57:38	129.20	67
1221	10:56:30	129.20	1
1220	10:55:31	129.25	12
1219	10:55:31	129.25	85
1218	10:55:31	129.25	19
1217	10:55:31	129.25	19
1216	10:55:31	129.25	22
1215	10:54:58	129.25	37
1214	10:54:58	129.25	19
1213	10:54:58	129.25	19
1212	10:54:58	129.25	19
1211	10:54:58	129.25	53
1210	10:54:56	129.25	34
1209	10:54:50	129.20	22
1208	10:54:50	129.20	3
1207	10:53:54	129.25	103
1206	10:53:44	129.30	10
1205	10:53:28	129.30	1
1204	10:53:28	129.30	115
1203	10:53:28	129.30	23
1202	10:53:28	129.30	107
1201	10:53:25	129.35	80
1200	10:53:25	129.35	61
1199	10:53:25	129.35	121
1198	10:53:25	129.35	27
1197	10:53:25	129.35	27
1196	10:53:25	129.35	27
1195	10:53:25	129.35	19
1194	10:53:25	129.35	336
1193	10:53:08	129.45	58
1192	10:53:08	129.45	16
1191	10:53:08	129.45	16
1190	10:53:08	129.45	16
1189	10:53:08	129.45	16
1188	10:53:08	129.45	8
1187	10:52:50	129.45	8
1186	10:52:45	129.35	127
1185	10:52:45	129.35	42
1184	10:52:45	129.35	54
1183	10:52:45	129.35	31
1182	10:52:45	129.35	3
1181	10:52:45	129.35	162
1180	10:51:46	129.50	1
1179	10:51:46	129.50	53
1178	10:50:12	129.50	40
1177	10:49:34	129.50	1
1176	10:49:33	129.45	90
1175	10:49:20	129.40	93
1174	10:48:52	129.55	1
1173	10:48:48	129.45	93
1172	10:48:48	129.45	114
1171	10:48:48	129.45	30
1170	10:48:48	129.45	64
1169	10:48:46	129.40	41
1168	10:48:46	129.40	84
1167	10:48:46	129.40	3
1166	10:48:46	129.40	8
1165	10:48:46	129.35	162
1164	10:48:46	129.35	159
1163	10:48:46	129.35	152
1162	10:48:46	129.35	148
1161	10:48:46	129.35	139
1160	10:48:46	129.35	143
1159	10:48:46	129.35	133
1158	10:48:46	129.35	3
1157	10:48:46	129.35	18
1156	10:48:45	129.30	127
1155	10:48:45	129.30	28
1154	10:48:45	129.30	84
1153	10:48:45	129.30	88
1152	10:48:45	129.30	4
1151	10:48:45	129.30	16
1150	10:48:45	129.30	5
1149	10:48:45	129.30	40
1148	10:48:45	129.30	2
1147	10:48:45	129.30	145
1146	10:48:45	129.30	63
1145	10:47:48	129.25	7
1144	10:47:48	129.25	16
1143	10:47:48	129.15	54
1142	10:47:48	129.20	103
1141	10:47:48	129.20	25
1140	10:46:59	129.25	17
1139	10:46:59	129.25	61
1138	10:46:59	129.25	50
1137	10:45:20	129.25	35
1136	10:45:20	129.30	86
1135	10:45:20	129.30	292
1134	10:45:20	129.30	89
1133	10:45:20	129.30	58
1132	10:45:20	129.30	94
1131	10:45:20	129.30	61
1130	10:45:20	129.30	87
1129	10:45:00	129.25	94
1128	10:45:00	129.25	12
1127	10:44:47	129.30	3
1126	10:44:47	129.30	25
1125	10:44:47	129.30	10
1124	10:44:08	129.30	140
1123	10:44:08	129.30	10
1122	10:44:08	129.30	2
1121	10:43:15	129.45	14
1120	10:42:41	129.35	22
1119	10:42:41	129.35	94
1118	10:42:41	129.35	14
1117	10:42:41	129.35	3
1116	10:42:10	129.45	15
1115	10:41:34	129.40	3
1114	10:41:34	129.40	30
1113	10:41:34	129.40	89
1112	10:41:26	129.40	6
1111	10:41:26	129.40	28
1110	10:41:26	129.40	28
1109	10:40:41	129.35	69
1108	10:40:37	129.40	23
1107	10:40:16	129.40	14
1106	10:40:16	129.40	400
1105	10:39:58	129.45	2
1104	10:39:58	129.45	12
1103	10:39:58	129.45	139
1102	10:39:58	129.45	80
1101	10:39:28	129.50	281
1100	10:39:07	129.55	113
1099	10:39:07	129.55	96
1098	10:39:07	129.55	81
1097	10:39:07	129.55	75
1096	10:39:05	129.60	109
1095	10:39:01	129.60	95
1094	10:38:21	129.60	26
1093	10:38:21	129.60	66
1092	10:38:21	129.60	100
1091	10:37:50	129.60	2
1090	10:37:32	129.60	4
1089	10:37:19	129.65	1
1088	10:37:04	129.60	11
1087	10:37:02	129.65	103
1086	10:36:44	129.55	25
1085	10:36:19	129.65	10
1084	10:36:08	129.65	2
1083	10:35:28	129.60	61
1082	10:35:28	129.60	86
1081	10:35:27	129.60	142
1080	10:35:27	129.60	154
1079	10:35:27	129.60	64
1078	10:35:27	129.60	43
1077	10:35:27	129.60	30
1076	10:35:27	129.60	13
1075	10:35:27	129.60	43
1074	10:35:27	129.60	51
1073	10:35:25	129.60	25
1072	10:35:24	129.60	4
1071	10:33:50	129.55	1
1070	10:33:24	129.60	64
1069	10:33:24	129.60	31
1068	10:33:04	129.60	10
1067	10:33:04	129.60	89
1066	10:33:04	129.65	149
1065	10:33:04	129.65	17
1064	10:33:04	129.65	296
1063	10:32:35	129.55	18
1062	10:32:35	129.55	22
1061	10:32:35	129.55	95
1060	10:32:20	129.60	16
1059	10:32:20	129.60	2
1058	10:32:20	129.60	16
1057	10:32:20	129.60	89
1056	10:32:20	129.60	115
1055	10:32:20	129.60	165
1054	10:32:20	129.60	85
1053	10:30:45	129.65	123
1052	10:30:45	129.65	117
1051	10:30:10	129.70	84
1050	10:30:10	129.70	142
1049	10:30:00	129.70	5
1048	10:30:00	129.70	19
1047	10:29:32	129.70	10
1046	10:29:27	129.70	47
1045	10:29:21	129.65	8
1044	10:29:04	129.65	141
1043	10:29:00	129.65	41
1042	10:29:00	129.65	100
1041	10:28:16	129.60	30
1040	10:27:59	129.60	9
1039	10:27:12	129.70	8
1038	10:26:40	129.60	37
1037	10:26:33	129.65	88
1036	10:26:28	129.60	3
1035	10:26:28	129.65	76
1034	10:25:39	129.65	183
1033	10:25:39	129.65	22
1032	10:25:28	129.70	100
1031	10:25:27	129.75	20
1030	10:25:17	129.80	4
1029	10:25:12	129.75	50
1028	10:25:11	129.75	101
1027	10:25:11	129.75	15
1026	10:25:00	129.65	74
1025	10:24:39	129.75	15
1024	10:24:27	129.70	35
1023	10:23:54	129.70	74
1022	10:23:54	129.70	33
1021	10:23:25	129.65	42
1020	10:23:25	129.65	14
1019	10:23:24	129.65	93
1018	10:23:24	129.65	82
1017	10:23:24	129.65	26
1016	10:22:19	129.60	17
1015	10:22:19	129.45	10
1014	10:22:19	129.50	61
1013	10:22:19	129.50	73
1012	10:22:18	129.50	174
1011	10:22:18	129.50	145
1010	10:22:18	129.50	199
1009	10:22:18	129.50	21
1008	10:22:18	129.50	10
1007	10:22:18	129.45	138
1006	10:22:18	129.45	151
1005	10:22:18	129.45	157
1004	10:22:18	129.45	166
1003	10:22:18	129.45	156
1002	10:22:18	129.45	46
1001	10:22:18	129.45	3
1000	10:22:18	129.45	18
999	10:22:18	129.45	78
998	10:22:18	129.45	135
997	10:22:18	129.45	37
996	10:21:36	129.35	2
995	10:21:36	129.35	25
994	10:21:36	129.35	83
993	10:21:03	129.40	6
992	10:20:31	129.40	94
991	10:18:52	129.35	1
990	10:18:32	129.40	1
989	10:18:32	129.40	55
988	10:18:32	129.40	99
987	10:17:47	129.35	83
986	10:17:47	129.35	69
985	10:17:38	129.35	8
984	10:17:38	129.35	2
983	10:17:38	129.35	24
982	10:17:38	129.35	59
981	10:17:32	129.40	1
980	10:17:29	129.40	131
979	10:17:29	129.40	64
978	10:17:29	129.40	1
977	10:17:29	129.40	20
976	10:17:29	129.40	22
975	10:17:26	129.50	5
974	10:17:06	129.50	53
973	10:17:06	129.50	86
972	10:17:06	129.50	61
971	10:16:29	129.45	94
970	10:16:29	129.45	94
969	10:16:29	129.45	32
968	10:16:29	129.45	102
967	10:16:29	129.45	20
966	10:16:28	129.50	122
965	10:16:28	129.50	1
964	10:16:28	129.50	161
963	10:16:28	129.50	132
962	10:16:28	129.55	122
961	10:16:28	129.55	138
960	10:16:28	129.60	50
959	10:15:08	129.65	118
958	10:15:08	129.65	15
957	10:15:05	129.55	111
956	10:15:05	129.55	27
955	10:14:53	129.55	2
954	10:14:41	129.50	139
953	10:14:41	129.50	44
952	10:14:41	129.50	250
951	10:14:40	129.40	63
950	10:14:40	129.45	51
949	10:14:40	129.45	131
948	10:14:40	129.45	169
947	10:14:40	129.45	59
946	10:14:40	129.45	160
945	10:14:40	129.45	16
944	10:14:40	129.45	132
943	10:14:34	129.40	79
942	10:14:31	129.40	80
941	10:14:31	129.40	30
940	10:14:22	129.40	3
939	10:14:11	129.45	3
938	10:13:28	129.45	1
937	10:13:15	129.40	100
936	10:13:15	129.45	7
935	10:13:15	129.40	28
934	10:13:15	129.40	65
933	10:13:15	129.40	28
932	10:13:15	129.40	72
931	10:13:05	129.45	2
930	10:12:46	129.35	64
929	10:12:46	129.35	19
928	10:12:46	129.35	5
927	10:12:46	129.35	93
926	10:12:46	129.35	19
925	10:12:46	129.35	6
924	10:12:46	129.35	94
923	10:11:59	129.45	55
922	10:11:59	129.45	45
921	10:11:46	129.40	142
920	10:11:46	129.40	33
919	10:11:46	129.40	117
918	10:11:46	129.40	152
917	10:11:46	129.40	31
916	10:10:58	129.35	46
915	10:10:58	129.35	103
914	10:10:45	129.35	4
913	10:10:45	129.35	11
912	10:10:34	129.30	10
911	10:10:34	129.30	6
910	10:10:34	129.30	129
909	10:10:34	129.30	250
908	10:09:20	129.25	97
907	10:09:20	129.25	71
906	10:09:20	129.25	1
905	10:09:20	129.30	163
904	10:09:20	129.30	61
903	10:09:20	129.30	119
902	10:09:20	129.35	14
901	10:09:20	129.30	152
900	10:09:20	129.30	134
899	10:09:20	129.30	152
898	10:09:20	129.30	152
897	10:09:20	129.30	138
896	10:09:20	129.30	133
895	10:09:20	129.30	201
894	10:09:20	129.30	49
893	10:09:20	129.30	59
892	10:09:20	129.30	42
891	10:09:20	129.30	91
890	10:09:20	129.30	159
889	10:09:02	129.25	53
888	10:09:02	129.25	105
887	10:09:02	129.25	47
886	10:09:02	129.25	16
885	10:08:58	129.25	71
884	10:08:58	129.25	89
883	10:08:49	129.30	1
882	10:08:49	129.30	14
881	10:08:39	129.30	10
880	10:08:12	129.15	6
879	10:05:56	129.30	48
878	10:05:56	129.30	2
877	10:05:46	129.30	15
876	10:05:17	129.15	41
875	10:05:17	129.15	51
874	10:05:17	129.15	12
873	10:05:17	129.15	146
872	10:05:06	129.30	18
871	10:05:06	129.30	36
870	10:04:02	129.25	10
869	10:03:45	129.30	1
868	10:03:30	129.25	49
867	10:03:26	129.25	28
866	10:02:51	129.20	73
865	10:02:36	129.30	27
864	10:02:11	129.25	53
863	10:02:11	129.25	78
862	10:02:11	129.30	21
861	10:02:11	129.30	78
860	10:02:11	129.30	38
859	10:02:11	129.25	96
858	10:02:11	129.25	61
857	10:02:11	129.25	141
856	10:02:11	129.25	136
855	10:02:11	129.25	170
854	10:02:11	129.25	170
853	10:02:11	129.25	143
852	10:02:11	129.25	83
851	10:02:02	129.20	129
850	10:01:46	129.20	27
849	10:01:14	129.20	3
848	10:01:02	129.20	35
847	10:01:02	129.20	58
846	10:00:56	129.20	27
845	10:00:47	129.20	1
844	10:00:12	129.20	25
843	10:00:02	129.20	67
842	10:00:02	129.20	66
841	09:59:58	129.20	123
840	09:59:45	129.20	27
839	09:56:57	129.20	132
838	09:56:57	129.20	171
837	09:56:57	129.20	131
836	09:56:57	129.20	150
835	09:56:57	129.20	14
834	09:56:57	129.20	67
833	09:56:57	129.20	66
832	09:56:56	129.20	28
831	09:56:47	129.15	16
830	09:56:47	129.15	29
829	09:56:47	129.15	10
828	09:56:47	129.15	207
827	09:56:47	129.15	56
826	09:56:47	129.15	10
825	09:56:47	129.15	6
824	09:56:17	129.15	12
823	09:55:54	129.15	27
822	09:55:54	129.15	1
821	09:55:22	129.15	6
820	09:55:03	129.05	20
819	09:54:56	129.15	26
818	09:54:27	129.05	1
817	09:54:27	129.05	14
816	09:53:29	129.10	60
815	09:53:29	129.10	27
814	09:53:29	129.10	139
813	09:52:57	129.25	276
812	09:52:57	129.25	62
811	09:52:57	129.25	54
810	09:52:57	129.25	32
809	09:52:57	129.15	14
808	09:52:56	129.10	62
807	09:52:56	129.10	100
806	09:52:56	129.10	62
805	09:52:56	129.10	38
804	09:52:56	129.00	40
803	09:52:55	129.00	100
802	09:52:55	128.95	158
801	09:52:55	128.95	153
800	09:52:55	128.95	166
799	09:52:55	128.95	189
798	09:52:55	128.95	165
797	09:52:55	128.95	35
796	09:52:55	128.90	93
795	09:52:55	128.90	136
794	09:52:55	128.90	3
793	09:52:55	128.90	228
792	09:52:55	128.90	82
791	09:52:55	128.90	84
790	09:52:55	128.90	136
789	09:52:55	128.90	30
788	09:52:55	128.90	23
787	09:52:55	128.85	341
786	09:51:59	128.90	31
785	09:51:59	128.80	30
784	09:51:59	128.80	61
783	09:51:59	128.80	1
782	09:51:59	128.80	2
781	09:51:59	128.80	30
780	09:51:52	128.90	1
779	09:51:32	128.80	20
778	09:50:59	128.90	1
777	09:50:51	128.90	1
776	09:50:51	128.90	7
775	09:50:19	128.95	100
774	09:50:13	128.85	28
773	09:50:13	128.85	20
772	09:50:13	128.85	25
771	09:49:16	128.95	100
770	09:49:10	129.00	40
769	09:49:10	129.00	36
768	09:49:10	129.00	20
767	09:49:10	129.00	4
766	09:49:10	129.00	85
765	09:49:10	129.00	15
764	09:48:38	128.85	4
763	09:48:38	128.90	1
762	09:48:35	128.95	2
761	09:48:30	129.00	43
760	09:48:30	129.00	62
759	09:48:20	128.95	10
758	09:47:56	128.95	2
757	09:47:40	129.00	38
756	09:47:40	129.00	59
755	09:47:40	129.00	27
754	09:47:39	128.95	84
753	09:47:39	128.90	59
752	09:47:39	128.90	133
751	09:47:39	128.85	107
750	09:47:39	128.85	59
749	09:47:39	128.85	193
748	09:47:39	128.85	174
747	09:47:39	128.85	60
746	09:47:39	128.85	247
745	09:47:39	128.80	59
744	09:47:39	128.80	55
743	09:47:39	128.80	46
742	09:47:30	128.80	126
741	09:47:29	128.85	42
740	09:47:29	128.85	168
739	09:47:29	128.85	112
738	09:46:18	128.85	39
737	09:46:18	128.85	11
736	09:46:09	128.85	10
735	09:45:20	128.75	21
734	09:45:20	128.75	10
733	09:45:06	128.85	100
732	09:44:55	128.85	39
731	09:44:55	128.85	33
730	09:44:55	128.85	100
729	09:44:54	128.80	34
728	09:44:54	128.80	125
727	09:44:54	128.80	225
726	09:44:47	128.80	45
725	09:44:47	128.80	12
724	09:44:39	128.80	147
723	09:44:39	128.80	87
722	09:44:39	128.80	70
721	09:44:39	128.80	6
720	09:44:26	128.80	200
719	09:44:20	128.80	100
718	09:44:20	128.80	15
717	09:44:20	128.80	12
716	09:44:20	128.80	11
715	09:44:20	128.80	20
714	09:44:20	128.80	1
713	09:44:20	128.80	3238
712	09:44:20	128.80	3
711	09:44:20	128.80	9
710	09:44:20	128.80	250
709	09:44:19	128.85	94
708	09:44:19	128.85	160
707	09:44:19	128.85	100
706	09:44:19	128.85	7
705	09:44:19	128.85	94
704	09:44:19	128.85	165
703	09:44:19	128.85	64
702	09:44:19	128.90	160
701	09:44:19	128.90	25
700	09:44:19	128.90	25
699	09:44:19	128.90	100
698	09:44:19	128.90	80
697	09:44:19	128.90	35
696	09:44:19	128.90	100
695	09:44:19	128.90	11
694	09:44:19	128.90	20
693	09:44:19	128.95	95
692	09:44:19	128.95	20
691	09:44:19	128.95	854
690	09:44:19	129.00	4
689	09:43:50	129.05	10
688	09:43:25	129.05	20
687	09:43:24	129.00	3
686	09:43:24	129.05	20
685	09:43:20	129.00	8
684	09:43:02	129.00	70
683	09:43:02	129.00	10
682	09:42:56	129.10	11
681	09:42:54	129.05	16
680	09:42:41	129.10	7
679	09:42:41	129.10	3
678	09:42:09	129.15	25
677	09:42:07	129.15	29
676	09:42:07	129.15	134
675	09:42:07	129.10	80
674	09:42:07	129.10	57
673	09:41:49	129.05	77
672	09:41:43	129.10	2
671	09:41:09	129.00	20
670	09:41:09	129.00	5
669	09:40:41	129.00	45
668	09:40:41	129.00	10
667	09:40:41	129.00	20
666	09:39:40	129.10	61
665	09:39:40	129.10	62
664	09:39:40	129.10	131
663	09:39:40	129.10	45
662	09:39:16	129.05	5
661	09:39:11	128.95	15
660	09:39:11	129.00	50
659	09:39:11	129.00	12
658	09:39:11	129.00	94
657	09:39:11	129.00	13
656	09:39:11	129.00	13
655	09:39:11	129.00	535
654	09:39:11	129.00	17
653	09:39:11	129.05	334
652	09:39:11	129.05	290
651	09:39:11	129.05	8
650	09:39:11	129.05	7
649	09:39:11	129.05	156
648	09:39:11	129.05	79
647	09:39:01	129.15	20
646	09:39:01	129.15	60
645	09:39:01	129.15	52
644	09:38:57	129.15	30
643	09:38:57	129.15	73
642	09:38:31	129.05	2
641	09:37:40	129.05	1
640	09:37:23	129.10	163
639	09:37:23	129.10	24
638	09:37:21	129.15	7
637	09:37:21	129.15	3
636	09:37:05	129.15	37
635	09:36:54	129.25	1
634	09:36:54	129.25	15
633	09:36:47	129.15	6
632	09:36:46	129.25	20
631	09:36:29	129.25	10
630	09:35:55	129.25	20
629	09:35:36	129.20	44
628	09:35:01	129.10	38
627	09:35:01	129.10	24
626	09:35:01	129.10	200
625	09:35:01	129.15	76
624	09:35:01	129.15	61
623	09:35:01	129.15	154
622	09:35:01	129.15	174
621	09:35:01	129.15	173
620	09:35:01	129.15	165
619	09:35:01	129.15	156
618	09:35:01	129.15	156
617	09:35:01	129.15	40
616	09:35:01	129.15	113
615	09:34:50	129.10	101
614	09:34:50	129.10	177
613	09:34:50	129.10	103
612	09:34:50	129.10	25
611	09:34:50	129.10	131
610	09:34:50	129.10	1
609	09:34:22	129.05	216
608	09:34:22	129.05	110
607	09:34:22	129.10	128
606	09:34:02	129.10	100
605	09:34:02	129.10	50
604	09:33:50	129.25	15
603	09:33:36	129.25	30
602	09:33:05	129.20	24
601	09:31:49	129.20	77
600	09:31:49	129.25	164
599	09:31:49	129.25	94
598	09:31:29	129.30	54
597	09:31:29	129.30	103
596	09:31:11	129.35	20
595	09:30:57	129.35	45
594	09:30:57	129.35	61
593	09:30:57	129.35	29
592	09:29:42	129.40	3
591	09:29:36	129.35	31
590	09:29:01	129.35	31
589	09:29:01	129.35	59
588	09:28:57	129.35	9
587	09:28:57	129.35	9
586	09:28:57	129.35	9
585	09:28:57	129.35	9
584	09:27:51	129.40	19
583	09:27:48	129.35	10
582	09:27:06	129.35	1
581	09:27:06	129.35	15
580	09:27:01	129.35	36
579	09:27:01	129.35	47
578	09:26:27	129.25	46
577	09:26:27	129.25	32
576	09:26:01	129.20	12
575	09:26:01	129.20	42
574	09:26:01	129.20	40
573	09:25:25	129.10	2
572	09:25:04	129.00	16
571	09:25:04	129.00	21
570	09:25:04	129.00	1
569	09:25:04	129.00	60
568	09:25:04	129.05	14
567	09:25:04	129.05	25
566	09:25:04	129.05	19
565	09:25:02	129.10	38
564	09:25:02	129.10	6
563	09:25:02	129.10	50
562	09:24:43	129.00	95
561	09:24:43	129.00	57
560	09:24:43	129.00	200
559	09:24:36	129.05	38
558	09:24:32	128.95	37
557	09:24:32	128.95	96
556	09:24:20	128.95	4
555	09:24:20	129.00	100
554	09:24:20	129.00	427
553	09:24:20	129.00	195
552	09:24:20	129.00	350
551	09:24:20	129.00	7
550	09:24:17	129.00	160
549	09:24:17	129.00	100
548	09:24:17	129.00	50
547	09:24:17	129.00	70
546	09:24:17	129.00	7
545	09:24:17	129.00	3
544	09:24:17	129.00	14
543	09:24:17	129.05	80
542	09:24:17	129.05	120
541	09:24:17	129.05	13
540	09:24:17	129.05	4142
539	09:24:17	129.05	334
538	09:24:17	129.05	24
537	09:24:17	129.05	56
536	09:24:16	129.10	50
535	09:24:16	129.10	4
534	09:24:16	129.10	46
533	09:24:16	129.10	1
532	09:24:04	129.15	94
531	09:24:04	129.15	33
530	09:24:01	129.20	2
529	09:24:01	129.25	11
528	09:24:01	129.25	1
527	09:24:01	129.25	11
526	09:24:01	129.25	11
525	09:24:01	129.25	21
524	09:24:01	129.25	133
523	09:23:51	129.35	1
522	09:23:51	129.35	1
521	09:23:30	129.25	3
520	09:23:12	129.25	1
519	09:22:55	129.25	36
518	09:22:55	129.25	27
517	09:22:55	129.25	37
516	09:22:09	129.35	1
515	09:21:57	129.25	17
514	09:21:34	129.15	22
513	09:21:34	129.15	12
512	09:21:34	129.15	26
511	09:21:24	129.15	5
510	09:20:57	129.20	73
509	09:20:00	129.25	20
508	09:19:35	129.40	15
507	09:19:30	129.40	1
506	09:19:30	129.35	5
505	09:19:30	129.35	15
504	09:18:48	129.30	47
503	09:18:48	129.30	250
502	09:18:48	129.30	136
501	09:18:48	129.30	112
500	09:18:48	129.30	60
499	09:18:48	129.30	10
498	09:18:48	129.30	10
497	09:18:04	129.10	2
496	09:18:04	129.10	12
495	09:18:04	129.15	3
494	09:18:04	129.15	1
493	09:18:04	129.15	138
492	09:18:04	129.15	112
491	09:18:02	129.15	1
490	09:18:02	129.15	2
489	09:17:54	129.15	96
488	09:17:54	129.15	354
487	09:17:54	129.15	57
486	09:17:54	129.20	61
485	09:17:54	129.20	100
484	09:17:02	129.30	1
483	09:16:58	129.30	3
482	09:16:38	129.15	45
481	09:16:38	129.15	25
480	09:16:38	129.15	163
479	09:16:38	129.15	61
478	09:16:38	129.10	106
477	09:16:33	129.00	20
476	09:16:25	129.10	9
475	09:16:25	129.10	41
474	09:16:17	129.00	93
473	09:16:17	129.00	25
472	09:16:17	129.00	82
471	09:16:17	129.00	200
470	09:16:17	129.00	300
469	09:16:03	129.15	1
468	09:16:03	129.15	7
467	09:15:54	129.00	118
466	09:15:54	129.00	5
465	09:15:54	129.05	47
464	09:15:54	129.05	132
463	09:15:54	129.05	8
462	09:15:46	129.10	15
461	09:15:23	129.20	3
460	09:15:06	129.05	86
459	09:15:06	129.05	160
458	09:15:06	129.05	345
457	09:15:06	129.10	113
456	09:15:06	129.10	140
455	09:15:06	129.10	20
454	09:15:06	129.15	40
453	09:15:06	129.15	61
452	09:15:06	129.15	7
451	09:15:06	129.15	7
450	09:15:06	129.15	7
449	09:15:06	129.15	7
448	09:15:06	129.15	7
447	09:15:05	129.25	17
446	09:15:02	129.25	61
445	09:15:02	129.25	28
444	09:15:02	129.25	16
443	09:15:02	129.20	200
442	09:14:18	129.10	322
441	09:14:18	129.15	123
440	09:14:18	129.15	160
439	09:14:18	129.15	57
438	09:14:18	129.15	6
437	09:14:18	129.20	36
436	09:14:18	129.20	43
435	09:14:18	129.20	61
434	09:14:11	129.25	9
433	09:14:11	129.25	7
432	09:14:11	129.25	243
431	09:14:08	129.25	79
430	09:14:08	129.25	21
429	09:13:40	129.20	61
428	09:13:40	129.15	3
427	09:13:35	129.15	31
426	09:12:54	129.10	3
425	09:12:27	129.10	1
424	09:12:27	129.10	7
423	09:12:15	129.10	1
422	09:12:15	129.10	21
421	09:12:05	129.00	12
420	09:12:05	129.00	10
419	09:12:05	129.00	120
418	09:12:00	129.05	96
417	09:12:00	129.05	10
416	09:12:00	129.05	2
415	09:12:00	129.05	200
414	09:12:00	129.05	9
413	09:12:00	129.05	2
412	09:12:00	129.10	61
411	09:12:00	129.10	1937
410	09:12:00	129.20	263
409	09:11:55	129.25	11
408	09:11:55	129.25	40
407	09:11:22	129.35	153
406	09:11:22	129.35	61
405	09:11:22	129.35	49
404	09:11:17	129.40	32
403	09:11:17	129.40	263
402	09:11:11	129.40	221
401	09:11:11	129.40	42
400	09:10:58	129.20	50
399	09:10:42	129.15	3
398	09:10:38	129.15	28
397	09:10:38	129.15	12
396	09:10:36	129.10	44
395	09:10:36	129.10	19
394	09:10:11	129.05	38
393	09:10:07	129.05	50
392	09:10:00	129.05	200
391	09:10:00	129.05	50
390	09:09:48	129.10	1
389	09:09:45	129.05	19
388	09:09:45	129.05	81
387	09:09:33	129.05	5
386	09:09:24	129.00	74
385	09:09:24	129.00	80
384	09:09:19	129.00	100
383	09:08:55	129.00	7
382	09:08:38	129.05	1
381	09:07:54	129.05	13
380	09:07:54	129.05	37
379	09:07:50	129.05	5
378	09:07:47	129.00	195
377	09:07:47	129.00	1
376	09:07:47	128.95	104
375	09:07:47	128.95	135
374	09:07:47	128.95	19
373	09:07:46	128.90	500
372	09:07:46	128.90	239
371	09:07:35	128.90	1
370	09:07:20	128.70	20
369	09:07:20	128.70	113
368	09:07:20	128.70	15
367	09:07:20	128.70	10
366	09:07:20	128.70	10
365	09:07:20	128.70	49
364	09:07:20	128.75	97
363	09:07:20	128.75	86
362	09:07:20	128.75	50
361	09:07:20	128.80	61
360	09:07:06	128.90	35
359	09:07:06	128.90	61
358	09:07:06	128.90	50
357	09:07:06	128.90	200
356	09:07:02	128.90	50
355	09:06:34	128.70	1
354	09:06:34	128.70	25
353	09:06:34	128.75	160
352	09:06:34	128.80	10
351	09:06:34	128.80	30
350	09:06:34	128.80	50
349	09:06:34	128.80	1
348	09:06:34	128.80	31
347	09:06:34	128.80	20
346	09:06:34	128.80	1
345	09:06:34	128.80	30
344	09:06:34	128.80	119
343	09:06:34	128.80	10
342	09:06:34	128.80	43
341	09:06:34	128.85	15
340	09:06:34	128.85	160
339	09:06:34	128.85	12
338	09:06:34	128.85	180
337	09:06:34	128.90	100
336	09:06:34	128.95	2
335	09:06:10	128.95	34
334	09:06:10	128.95	110
333	09:06:10	128.95	56
332	09:06:10	128.95	30
331	09:06:05	128.85	56
330	09:06:05	128.85	38
329	09:06:05	128.85	1
328	09:06:05	128.85	61
327	09:06:02	128.90	100
326	09:06:01	128.90	1
325	09:06:01	128.90	32
324	09:06:01	129.00	30
323	09:06:01	129.00	61
322	09:06:01	129.00	4568
321	09:06:01	129.00	31
320	09:06:01	129.00	31
319	09:06:01	129.00	50
318	09:06:01	129.00	66
317	09:06:01	129.00	254
316	09:05:46	129.00	100
315	09:05:42	128.95	34
314	09:05:34	128.95	8
313	09:05:34	128.95	26
312	09:05:28	128.95	4
311	09:05:00	128.85	25
310	09:05:00	128.85	20
309	09:05:00	128.85	11
308	09:05:00	128.90	3
307	09:05:00	128.90	50
306	09:05:00	128.90	20
305	09:05:00	128.90	22
304	09:04:59	129.00	16
303	09:04:55	129.00	20
302	09:04:49	129.00	20
301	09:04:36	129.05	75
300	09:04:36	129.05	144
299	09:04:36	129.05	50
298	09:04:36	129.05	61
297	09:04:30	129.00	20
296	09:04:15	128.90	8
295	09:04:03	129.05	10
294	09:04:02	128.90	13
293	09:04:02	128.90	50
292	09:03:58	129.00	39
291	09:03:58	129.00	5000
290	09:03:58	129.05	32
289	09:03:49	129.05	20
288	09:03:41	128.95	47
287	09:03:41	128.95	20
286	09:03:41	128.95	33
285	09:03:41	129.00	32
284	09:03:41	129.05	160
283	09:03:41	129.10	32
282	09:03:41	129.20	390
281	09:03:41	129.20	68
280	09:03:41	129.00	187
279	09:03:27	129.00	33
278	09:03:27	129.00	61
277	09:03:27	129.00	61
276	09:03:27	129.00	20
275	09:03:27	129.05	33
274	09:03:14	129.20	1
273	09:02:55	128.90	33
272	09:02:55	128.90	33
271	09:02:45	129.05	63
270	09:02:45	129.05	23
269	09:02:42	128.85	34
268	09:02:36	129.05	1
267	09:02:32	128.80	7
266	09:02:32	128.90	1
265	09:02:32	128.95	1
264	09:02:32	128.95	1
263	09:02:30	129.00	170
262	09:02:30	129.00	200
261	09:02:30	129.00	100
260	09:02:12	128.85	175
259	09:02:12	128.85	20
258	09:02:12	128.85	5
257	09:02:11	128.95	116
256	09:02:11	128.95	84
255	09:02:11	128.95	100
254	09:02:08	129.00	34
253	09:02:08	129.00	34
252	09:02:07	129.05	21
251	09:02:07	129.00	34
250	09:02:05	129.00	15
249	09:02:05	129.00	34
248	09:02:04	129.00	34
247	09:02:04	129.00	34
246	09:01:59	129.10	15
245	09:01:59	129.05	35
244	09:01:59	129.10	427
243	09:01:59	129.10	35
242	09:01:59	129.00	17
241	09:01:59	129.10	36
240	09:01:59	128.90	25
239	09:01:59	128.90	17
238	09:01:59	128.90	5
237	09:01:59	128.90	4
236	09:01:59	128.95	96
235	09:01:59	129.00	16
234	09:01:59	129.00	20
233	09:01:59	129.00	20
232	09:01:59	129.00	5
231	09:01:59	129.00	20
230	09:01:59	129.00	100
229	09:01:59	129.00	20
228	09:01:59	129.00	31
227	09:01:59	129.00	8
226	09:01:59	129.00	1
225	09:01:59	129.00	760
224	09:01:59	129.00	1
223	09:01:59	129.00	7
222	09:01:59	129.00	40
221	09:01:59	129.00	25
220	09:01:59	129.00	48
219	09:01:59	129.00	23
218	09:01:59	129.00	7
217	09:01:59	129.00	10
216	09:01:59	129.00	10
215	09:01:59	129.00	4
214	09:01:59	129.00	40
213	09:01:59	129.00	1
212	09:01:59	129.05	1
211	09:01:59	129.05	559
210	09:01:59	129.05	160
209	09:01:59	129.05	2700
208	09:01:59	129.05	170
207	09:01:59	129.10	47
206	09:01:59	129.10	35
205	09:01:59	129.10	20
204	09:01:59	129.10	100
203	09:01:59	129.10	36
202	09:01:59	129.15	168
201	09:01:59	129.15	75
200	09:01:59	129.20	36
199	09:01:53	129.30	83
198	09:01:53	129.30	1
197	09:01:47	129.30	1
196	09:01:47	129.30	15
195	09:01:27	129.30	10
194	09:01:26	129.20	119
193	09:01:26	129.20	36
192	09:01:24	129.10	25
191	09:01:24	129.10	20
190	09:01:24	129.15	16
189	09:01:24	129.15	9
188	09:01:24	129.15	25
187	09:01:24	129.40	155
186	09:01:24	129.40	36
185	09:01:24	129.20	316
184	09:01:24	129.20	150
183	09:01:24	129.20	100
182	09:01:24	129.20	20
181	09:01:24	129.25	69
180	09:01:24	129.25	25
179	09:01:24	129.30	69
178	09:01:24	129.30	192
177	09:01:24	129.30	30
176	09:01:24	129.35	69
175	09:01:24	129.35	160
174	09:01:24	129.40	69
173	09:01:24	129.40	100
172	09:01:24	129.40	75
171	09:01:24	129.40	50
170	09:01:24	129.40	50
169	09:01:24	129.45	10
168	09:01:24	129.50	3552
167	09:01:24	129.55	36
166	09:01:21	129.75	3
165	09:01:21	129.70	37
164	09:01:21	129.50	328
163	09:01:19	129.55	143
162	09:01:19	129.55	37
161	09:01:19	129.60	37
160	09:01:17	129.75	5
159	09:01:12	129.50	672
158	09:01:12	129.50	539
157	09:01:12	129.50	672
156	09:01:12	129.50	32
155	09:01:12	129.50	10
154	09:01:12	129.50	131
153	09:01:11	129.50	672
152	09:01:11	129.50	16
151	09:01:11	129.50	181
150	09:01:11	129.50	113
149	09:01:11	129.50	38
148	09:01:11	129.50	16
147	09:01:11	129.50	10
146	09:01:11	129.50	18
145	09:01:11	129.50	33
144	09:01:11	129.50	22
143	09:01:11	129.50	1195
142	09:01:11	129.50	50
141	09:01:11	129.50	12
140	09:01:11	129.50	35
139	09:01:11	129.50	3
138	09:01:11	129.55	20
137	09:01:11	129.60	1
136	09:01:11	129.60	10
135	09:01:11	129.60	61
134	09:01:11	129.60	20
133	09:01:11	129.60	25
132	09:01:03	129.70	20
131	09:00:23	129.70	11
130	09:00:11	129.75	250
129	09:00:11	129.75	250
128	09:00:11	129.75	250
127	09:00:11	129.75	8
126	09:00:11	129.75	39
125	09:00:11	129.80	1
124	09:00:11	129.85	1
123	09:00:11	129.85	16
122	09:00:11	129.90	1
121	09:00:11	129.90	94
120	09:00:11	129.90	19
119	09:00:11	129.90	25
118	09:00:02	129.90	1
117	09:00:02	130.40	1
116	09:00:02	130.40	1
115	09:00:02	130.40	1
114	09:00:02	130.40	1
113	09:00:02	129.90	24
112	09:00:02	129.95	1
111	09:00:02	130.25	171
110	09:00:02	130.25	118
109	09:00:02	130.20	516
108	09:00:02	130.20	42
107	09:00:02	130.20	157
106	09:00:01	130.00	100
105	09:00:01	130.20	4
104	09:00:01	130.00	86
103	09:00:01	130.00	68
102	09:00:01	130.00	132
101	09:00:01	130.00	200
100	09:00:01	130.00	5
99	09:00:01	130.00	23
98	09:00:01	130.00	20
97	09:00:01	130.00	3
96	09:00:01	130.00	65
95	09:00:01	130.00	1
94	09:00:01	130.00	1
93	09:00:01	130.00	103
92	09:00:01	130.00	5
91	09:00:01	130.00	4
90	09:00:01	130.00	40
89	09:00:01	130.00	18
88	09:00:01	130.00	841
87	09:00:00	130.10	4
86	09:00:00	130.10	136
85	09:00:00	130.10	24
84	09:00:00	130.00	159
83	09:00:00	130.00	10
82	09:00:00	130.00	31
81	09:00:00	130.00	354
80	09:00:00	130.10	1
79	09:00:00	130.00	2
78	09:00:00	130.00	12
77	09:00:00	130.00	10
76	09:00:00	130.00	2
75	09:00:00	130.00	17
74	09:00:00	130.00	10
73	09:00:00	130.00	71
72	09:00:00	130.00	7
71	09:00:00	130.00	10
70	09:00:00	130.00	20
69	09:00:00	130.00	2
68	09:00:00	130.00	1
67	09:00:00	130.00	5
66	09:00:00	130.00	150
65	09:00:00	130.00	137
64	09:00:00	130.00	3
63	09:00:00	130.00	1
62	09:00:00	130.00	10
61	09:00:00	130.00	1
60	09:00:00	130.00	11
59	09:00:00	130.00	1
58	09:00:00	130.00	9
57	09:00:00	130.00	679
56	09:00:00	130.00	115
55	09:00:00	130.00	100
54	09:00:00	130.00	100
53	09:00:00	130.00	300
52	09:00:00	130.00	58
51	09:00:00	130.00	144
50	09:00:00	130.00	29
49	09:00:00	130.00	20
48	09:00:00	130.00	33
47	09:00:00	130.00	77
46	09:00:00	130.00	82
45	09:00:00	130.00	18
44	09:00:00	130.00	15
43	09:00:00	130.00	30
42	09:00:00	130.00	139
41	09:00:00	130.00	148
40	09:00:00	130.00	23
39	09:00:00	130.00	2
38	09:00:00	130.00	150
37	09:00:00	130.00	1
36	09:00:00	130.00	2
35	09:00:00	130.00	13
34	09:00:00	130.00	8
33	09:00:00	130.00	20
32	09:00:00	130.00	21
31	09:00:00	130.00	5
30	09:00:00	130.00	10
29	09:00:00	130.00	40
28	09:00:00	130.00	19
27	09:00:00	130.00	92
26	09:00:00	130.00	304
25	09:00:00	130.00	78
24	09:00:00	130.00	99
23	09:00:00	130.00	33
22	09:00:00	130.00	44
21	09:00:00	130.00	2
20	09:00:00	130.00	1
19	09:00:00	130.00	7
18	09:00:00	130.00	6
17	09:00:00	130.00	1
16	09:00:00	130.00	94
15	09:00:00	130.00	19
14	09:00:00	130.00	17
13	09:00:00	130.00	138
12	09:00:00	130.00	18
11	09:00:00	130.00	45
10	09:00:00	130.00	50
9	09:00:00	130.00	2
8	09:00:00	130.00	50
7	09:00:00	130.00	3
6	09:00:00	130.00	3
5	09:00:00	130.00	9
4	09:00:00	130.00	2
3	09:00:00	130.00	1
2	09:00:00	130.00	3
1	09:00:00	130.00	2
0	09:00:00	130.00	2

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
128.70	243	31,274.10	0.05 %
128.75	430	55,362.50	0.09 %
128.80	5643	726,818.40	1.18 %
128.85	4013	517,075.05	0.84 %
128.90	5670	730,863.00	1.19 %
128.95	3886	501,099.70	0.81 %
129.00	22783	2,939,007.00	4.77 %
129.05	15589	2,011,760.45	3.26 %
129.10	7198	929,261.80	1.51 %
129.15	5710	737,446.50	1.20 %
129.20	5398	697,421.60	1.13 %
129.25	5325	688,256.25	1.12 %
129.30	6175	798,427.50	1.29 %
129.35	4750	614,412.50	1.00 %
129.40	6016	778,470.40	1.26 %
129.45	4185	541,748.25	0.88 %
129.50	13006	1,684,277.00	2.73 %
129.55	5394	698,792.70	1.13 %
129.60	6172	799,891.20	1.30 %
129.65	10625	1,377,531.25	2.23 %
129.70	7338	951,738.60	1.54 %
129.75	6267	813,143.25	1.32 %
129.80	5016	651,076.80	1.06 %
129.85	6094	791,305.90	1.28 %
129.90	3770	489,723.00	0.79 %
129.95	4515	586,724.25	0.95 %
130.00	19651	2,554,630.00	4.14 %
130.05	5287	687,574.35	1.12 %
130.10	8101	1,053,940.10	1.71 %
130.15	1721	223,988.15	0.36 %
130.20	9564	1,245,232.80	2.02 %
130.25	2236	291,239.00	0.47 %
130.30	3873	504,651.90	0.82 %
130.35	1811	236,063.85	0.38 %
130.40	3759	490,173.60	0.79 %
130.45	6798	886,799.10	1.44 %
130.50	5493	716,836.50	1.16 %
130.55	69303	9,047,506.65	14.67 %
130.60	5025	656,265.00	1.06 %
130.65	5329	696,233.85	1.13 %
130.70	9953	1,300,857.10	2.11 %
130.75	11127	1,454,855.25	2.36 %
130.80	10414	1,362,151.20	2.21 %
130.85	11203	1,465,912.55	2.38 %
130.90	18676	2,444,688.40	3.96 %
130.95	20750	2,717,212.50	4.41 %
131.00	22442	2,939,902.00	4.77 %
131.05	11223	1,470,774.15	2.39 %
131.10	11160	1,463,076.00	2.37 %
131.15	10056	1,318,844.40	2.14 %
131.20	7004	918,924.80	1.49 %
131.25	3833	503,081.25	0.82 %
131.30	3238	425,149.40	0.69 %
131.35	2938	385,906.30	0.63 %
131.40	401	52,691.40	0.09 %
Razem:	473580	61658070.5	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	82356.6	-0.70%	17:09
WIG20	2296.1	-0.91%	17:09
WIG20 Fut	2302.0	-0.82%	17:04
WIG20USD	565.0	-1.11%	17:15
mWIG40	6163.5	-0.20%	17:09
sWIG80	23750.7	-0.50%	17:09

Notowania Świat
Dow	44148.6	-0.22%	22:02
Nasdaq	20034.9	+1.77%	22:00
Nikkei	39372.2	+0.01%	7:45
DAX	20413.5	+0.42%	17:31
Ropa WTI	70.4	+2.61%	22:59
Złoto	2718.1	+0.90%	23:00

Notowania Waluty
EUR/PLN	4.27118	+0.31%	23:34
CHF/PLN	4.60296	+0.46%	23:34
USD/PLN	4.06888	+0.61%	23:33
EUR/USD	1.04972	-0.30%	23:34
GBP/USD	1.27499	-0.16%	23:34
USD/JPY	152.442	+0.33%	23:34

Forum
» Dywidenda murapol [0]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]
» Dywidenda [0][ELT]
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]

Wzrosty	Spadki	Staty
TOWERINV	3.70	27.59%
XPLUS	1.95	10.80%
MWTRADE	3.18	9.66%
WOODPCKR	3.90	6.56%
SKYLINE	1.65	5.77%
Więcej ...
IFCAPITAL	0.25	-95.25%
11B	200.50	-22.59%
RAFAKO	0.36	-18.20%
3RGAMES	0.38	-11.86%
PURE	13.56	-9.12%
Więcej ...
Rośnie:		102 Spółek
Bez zmian:		51 Spółek
Spada:		204 Spółek
Obrót:		1,254,062,891 PLN.

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