Transakcje spółki CDPROJEKT Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » CDPROJEKT (CDR)

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 - CDR
Lp	Czas	Kurs	Wolumen
3059	13:18:59	247.40	2
3058	13:18:59	247.40	18
3057	13:18:41	247.50	32
3056	13:18:41	247.50	34
3055	13:18:41	247.50	3
3054	13:18:41	247.50	32
3053	13:18:41	247.50	34
3052	13:18:35	247.50	32
3051	13:18:35	247.50	1
3050	13:18:35	247.50	19
3049	13:18:35	247.50	15
3048	13:18:16	247.50	34
3047	13:18:16	247.50	37
3046	13:18:16	247.50	1
3045	13:18:16	247.50	1
3044	13:18:10	247.60	1
3043	13:18:04	247.60	1
3042	13:18:02	247.60	22
3041	13:18:02	247.70	1
3040	13:17:50	247.60	16
3039	13:17:39	247.40	2
3038	13:17:32	247.50	10
3037	13:17:32	247.50	1
3036	13:17:32	247.50	4
3035	13:17:29	247.50	6
3034	13:17:29	247.50	37
3033	13:17:29	247.50	4
3032	13:17:12	247.50	3
3031	13:16:54	247.50	1
3030	13:16:46	247.40	6
3029	13:16:46	247.40	7
3028	13:16:46	247.40	36
3027	13:16:46	247.40	64
3026	13:16:46	247.40	17
3025	13:16:46	247.40	38
3024	13:16:46	247.40	36
3023	13:16:46	247.40	571
3022	13:16:46	247.40	1
3021	13:16:46	247.30	7
3020	13:16:46	247.30	16
3019	13:16:46	247.30	51
3018	13:16:46	247.30	6
3017	13:16:44	247.40	1
3016	13:16:28	247.40	20
3015	13:16:20	247.40	5
3014	13:16:15	247.40	1
3013	13:16:14	247.40	32
3012	13:16:14	247.40	32
3011	13:16:14	247.40	2
3010	13:16:14	247.40	1
3009	13:16:14	247.40	1
3008	13:16:14	247.40	2
3007	13:16:14	247.40	32
3006	13:16:13	247.40	3
3005	13:16:13	247.40	97
3004	13:16:13	247.40	3
3003	13:16:00	247.70	1
3002	13:15:40	247.70	34
3001	13:15:40	247.70	6
3000	13:15:40	247.70	10
2999	13:15:26	247.40	100
2998	13:15:22	247.50	557
2997	13:15:22	247.50	31
2996	13:15:22	247.50	34
2995	13:15:22	247.50	88
2994	13:15:22	247.50	5
2993	13:15:15	247.60	31
2992	13:15:15	247.60	33
2991	13:15:15	247.60	36
2990	13:15:00	247.60	31
2989	13:15:00	247.60	64
2988	13:15:00	247.60	24
2987	13:15:00	247.60	6
2986	13:15:00	247.60	5
2985	13:15:00	247.60	45
2984	13:15:00	247.60	35
2983	13:15:00	247.60	1
2982	13:14:54	247.50	31
2981	13:14:54	247.50	31
2980	13:14:54	247.30	9
2979	13:14:54	247.40	22
2978	13:14:48	247.50	34
2977	13:14:48	247.50	19
2976	13:14:48	247.50	62
2975	13:14:48	247.50	36
2974	13:14:48	247.50	34
2973	13:14:32	247.30	294
2972	13:14:32	247.30	36
2971	13:14:32	247.30	71
2970	13:14:32	247.20	44
2969	13:14:32	247.30	6
2968	13:14:32	247.30	24
2967	13:14:32	247.40	43
2966	13:14:32	247.40	7
2965	13:14:32	247.40	2
2964	13:14:32	247.40	9
2963	13:14:32	247.50	10
2962	13:14:32	247.50	5
2961	13:13:59	247.50	45
2960	13:13:59	247.50	10
2959	13:13:59	247.50	15
2958	13:13:59	247.50	1
2957	13:13:59	247.60	1
2956	13:13:24	247.50	9
2955	13:13:24	247.60	2
2954	13:13:24	247.60	7
2953	13:13:24	247.60	2
2952	13:13:24	247.70	7
2951	13:13:24	247.70	10
2950	13:13:24	247.70	2
2949	13:13:24	247.70	5
2948	13:13:20	247.80	10
2947	13:13:18	247.80	1
2946	13:12:59	247.80	47
2945	13:12:59	247.80	31
2944	13:12:58	247.80	200
2943	13:12:58	247.80	19
2942	13:12:58	247.80	2
2941	13:12:58	247.80	9
2940	13:12:58	247.80	31
2939	13:12:58	247.80	9
2938	13:12:58	247.80	6
2937	13:12:58	247.90	32
2936	13:12:58	247.90	22
2935	13:12:55	248.10	5
2934	13:12:51	248.00	5
2933	13:12:50	248.10	32
2932	13:12:19	248.30	62
2931	13:12:19	248.30	32
2930	13:12:19	248.30	6
2929	13:12:10	248.10	14
2928	13:12:10	248.10	1
2927	13:12:10	248.10	32
2926	13:12:06	247.90	2
2925	13:12:06	248.00	46
2924	13:12:06	248.00	2
2923	13:12:06	248.00	5
2922	13:12:06	248.10	32
2921	13:12:06	248.10	13
2920	13:11:44	248.10	36
2919	13:11:25	248.10	1
2918	13:11:21	248.40	1
2917	13:11:16	248.10	50
2916	13:11:09	248.20	8
2915	13:11:09	248.20	68
2914	13:11:09	248.20	35
2913	13:11:09	248.20	44
2912	13:11:09	248.20	4
2911	13:11:09	248.20	6
2910	13:10:56	248.10	36
2909	13:10:56	248.10	32
2908	13:10:56	248.10	36
2907	13:10:56	248.10	22
2906	13:10:56	248.10	6
2905	13:10:56	248.10	32
2904	13:10:56	248.10	11
2903	13:10:56	248.10	66
2902	13:10:56	248.10	4
2901	13:10:56	248.10	1
2900	13:10:45	248.10	1
2899	13:10:43	247.90	57
2898	13:10:43	247.90	32
2897	13:10:43	247.90	5
2896	13:10:43	247.90	6
2895	13:10:29	247.90	4
2894	13:10:23	248.00	36
2893	13:10:23	248.00	20
2892	13:10:23	248.00	10
2891	13:10:16	248.00	1
2890	13:10:16	248.00	31
2889	13:10:16	248.00	26
2888	13:10:16	248.00	8
2887	13:10:11	248.10	5
2886	13:10:04	248.10	2
2885	13:09:58	248.00	20
2884	13:09:57	248.10	19
2883	13:09:57	248.10	15
2882	13:09:57	248.10	34
2881	13:09:57	248.10	46
2880	13:09:57	248.10	32
2879	13:09:57	248.10	33
2878	13:09:57	248.10	1
2877	13:09:50	248.00	7
2876	13:09:44	248.00	15
2875	13:09:44	248.00	22
2874	13:09:44	248.00	10
2873	13:09:44	248.00	10
2872	13:09:44	248.00	2
2871	13:09:44	248.00	20
2870	13:09:44	248.00	1
2869	13:09:44	248.00	20
2868	13:09:44	248.00	11
2867	13:09:44	248.00	22
2866	13:09:43	248.20	32
2865	13:09:43	248.20	35
2864	13:09:43	248.30	10
2863	13:09:43	248.30	2
2862	13:09:43	248.30	69
2861	13:09:43	248.30	100
2860	13:09:41	248.40	1
2859	13:09:41	248.40	1
2858	13:08:30	248.30	1
2857	13:08:30	248.30	1
2856	13:08:27	248.40	3
2855	13:07:54	248.30	29
2854	13:07:49	248.30	2
2853	13:07:49	248.10	2
2852	13:07:40	248.30	10
2851	13:07:40	248.30	37
2850	13:07:40	248.30	31
2849	13:07:40	248.30	6
2848	13:07:40	248.30	11
2847	13:07:40	248.30	7
2846	13:07:40	248.30	67
2845	13:07:40	248.30	31
2844	13:07:39	248.30	5
2843	13:07:39	248.30	5
2842	13:06:54	248.00	2
2841	13:06:36	248.20	6
2840	13:06:36	248.20	10
2839	13:06:32	248.30	1
2838	13:06:17	248.10	11
2837	13:06:17	248.10	1
2836	13:05:59	248.00	75
2835	13:05:59	248.10	25
2834	13:05:48	248.10	6
2833	13:05:20	248.30	1
2832	13:05:00	248.20	109
2831	13:05:00	248.10	31
2830	13:05:00	248.00	20
2829	13:05:00	248.00	1
2828	13:05:00	248.00	20
2827	13:05:00	248.00	118
2826	13:05:00	248.00	28
2825	13:05:00	248.00	4
2824	13:05:00	248.00	34
2823	13:05:00	248.10	32
2822	13:05:00	248.10	34
2821	13:05:00	248.10	34
2820	13:05:00	248.20	31
2819	13:05:00	248.20	7
2818	13:04:59	248.30	26
2817	13:04:59	248.30	8
2816	13:04:59	248.40	3
2815	13:04:59	248.40	17
2814	13:04:59	248.50	6
2813	13:04:59	248.50	7
2812	13:04:59	248.50	2
2811	13:04:59	248.70	45
2810	13:04:59	248.70	44
2809	13:04:59	248.70	32
2808	13:04:59	248.70	6
2807	13:04:59	248.70	37
2806	13:04:59	248.80	31
2805	13:04:59	248.80	74
2804	13:04:59	248.80	48
2803	13:04:59	248.80	27
2802	13:04:16	248.90	4
2801	13:03:57	248.80	31
2800	13:03:57	248.80	70
2799	13:03:57	248.80	3
2798	13:03:57	248.80	37
2797	13:03:57	248.80	1
2796	13:03:57	248.80	5
2795	13:03:57	248.80	26
2794	13:03:53	248.70	20
2793	13:03:24	248.80	1
2792	13:02:55	248.80	10
2791	13:02:31	248.70	6
2790	13:02:31	248.70	6
2789	13:02:30	248.70	8
2788	13:02:30	248.70	4
2787	13:02:30	248.70	8
2786	13:01:35	248.60	5
2785	13:01:20	248.60	21
2784	13:01:20	248.60	2
2783	13:01:20	248.60	2
2782	13:01:20	248.60	11
2781	13:01:10	248.40	1
2780	13:01:09	248.50	8
2779	13:01:04	248.40	13
2778	13:01:04	248.40	1
2777	13:01:04	248.40	2
2776	13:01:04	248.40	5
2775	13:01:02	248.30	6
2774	13:01:02	248.30	35
2773	13:01:00	248.20	35
2772	13:01:00	248.20	6
2771	13:01:00	248.20	37
2770	13:01:00	248.20	30
2769	13:01:00	248.20	30
2768	13:01:00	248.20	2
2767	13:00:55	248.20	1
2766	13:00:11	248.20	6
2765	13:00:11	248.20	5
2764	13:00:11	248.20	9
2763	13:00:11	248.20	40
2762	12:59:38	248.00	1
2761	12:59:38	248.00	2
2760	12:59:38	248.00	1
2759	12:59:38	248.00	31
2758	12:59:38	248.00	10
2757	12:59:38	248.00	10
2756	12:59:38	248.00	4
2755	12:59:38	248.00	7
2754	12:59:38	248.00	99
2753	12:59:38	248.00	7
2752	12:59:38	248.00	70
2751	12:59:38	248.00	10
2750	12:59:38	248.00	45
2749	12:59:21	248.20	1
2748	12:59:21	248.20	2
2747	12:59:21	248.20	5
2746	12:58:55	248.00	3
2745	12:58:55	248.20	1
2744	12:58:43	248.20	1
2743	12:58:39	248.20	3
2742	12:58:39	248.20	6
2741	12:58:39	248.20	31
2740	12:58:39	248.20	60
2739	12:58:18	248.20	3
2738	12:58:18	248.20	6
2737	12:58:18	248.30	36
2736	12:58:18	248.20	6
2735	12:58:18	248.20	53
2734	12:58:18	248.20	2
2733	12:58:18	248.20	8
2732	12:58:18	248.10	6
2731	12:58:18	248.10	13
2730	12:58:18	248.10	54
2729	12:58:18	248.10	12
2728	12:58:18	248.10	68
2727	12:58:18	248.10	7
2726	12:58:18	248.00	2
2725	12:58:18	248.00	32
2724	12:58:18	248.00	60
2723	12:58:18	248.00	1
2722	12:58:16	248.00	6
2721	12:58:01	248.10	1
2720	12:58:01	248.10	1
2719	12:58:01	248.10	23
2718	12:58:01	248.10	18
2717	12:58:01	248.10	15
2716	12:58:01	248.10	1
2715	12:57:55	248.20	13
2714	12:57:45	248.20	26
2713	12:57:45	248.20	21
2712	12:57:45	248.20	10
2711	12:57:45	248.20	3
2710	12:57:45	248.20	3
2709	12:57:45	248.20	31
2708	12:57:37	248.30	1
2707	12:56:59	248.20	8
2706	12:56:48	248.20	61
2705	12:56:48	248.30	1
2704	12:56:48	248.30	6
2703	12:56:48	248.30	27
2702	12:56:48	248.40	20
2701	12:56:42	248.40	1
2700	12:56:39	248.50	1
2699	12:56:39	248.50	46
2698	12:56:39	248.50	1
2697	12:56:39	248.50	5
2696	12:56:38	248.60	8
2695	12:56:33	248.60	30
2694	12:56:25	248.60	1
2693	12:56:25	248.60	1
2692	12:56:16	248.60	32
2691	12:56:16	248.60	7
2690	12:56:16	248.60	10
2689	12:56:16	248.60	1
2688	12:56:16	248.60	65
2687	12:56:13	248.70	1
2686	12:56:13	248.70	1
2685	12:56:13	248.70	70
2684	12:56:13	248.70	100
2683	12:55:49	248.70	24
2682	12:55:49	248.70	34
2681	12:55:23	248.70	31
2680	12:55:23	248.80	74
2679	12:55:23	248.70	36
2678	12:55:23	248.70	6
2677	12:55:23	248.70	34
2676	12:55:06	248.60	10
2675	12:54:52	248.60	6
2674	12:54:12	248.70	34
2673	12:54:12	248.70	10
2672	12:54:12	248.70	25
2671	12:53:53	248.60	6
2670	12:53:53	248.60	17
2669	12:53:53	248.60	42
2668	12:53:53	248.60	5
2667	12:53:53	248.60	4
2666	12:53:53	248.60	30
2665	12:53:53	248.60	6
2664	12:53:50	248.50	5
2663	12:53:50	248.50	5
2662	12:53:45	248.60	5
2661	12:53:16	248.50	2
2660	12:53:09	248.60	25
2659	12:52:34	248.60	7
2658	12:52:21	248.70	10
2657	12:52:17	248.70	1
2656	12:52:15	248.70	1
2655	12:52:14	248.70	5
2654	12:52:13	248.50	63
2653	12:52:13	248.50	31
2652	12:52:13	248.50	6
2651	12:51:51	248.70	1
2650	12:51:13	248.70	7
2649	12:51:13	248.70	35
2648	12:51:13	248.80	235
2647	12:51:13	248.90	35
2646	12:51:13	248.90	5
2645	12:51:12	249.00	35
2644	12:51:05	249.10	1
2643	12:51:05	249.10	12
2642	12:51:05	249.10	32
2641	12:51:05	249.10	38
2640	12:51:05	249.10	31
2639	12:51:05	249.10	31
2638	12:50:34	249.20	6
2637	12:50:34	249.20	2
2636	12:50:26	249.20	3
2635	12:50:12	249.20	12
2634	12:50:12	249.20	2
2633	12:50:12	249.20	5
2632	12:50:12	249.20	17
2631	12:50:12	249.20	24
2630	12:49:49	249.10	56
2629	12:49:49	249.10	1
2628	12:49:33	249.00	39
2627	12:49:33	249.00	33
2626	12:49:33	249.00	6
2625	12:49:33	249.00	65
2624	12:49:33	249.00	36
2623	12:49:23	248.90	13
2622	12:49:09	248.60	26
2621	12:48:53	249.10	4
2620	12:48:53	249.10	2
2619	12:48:23	248.50	1
2618	12:48:19	248.90	42
2617	12:48:19	248.90	45
2616	12:48:19	248.90	37
2615	12:48:19	248.90	1
2614	12:48:19	248.90	24
2613	12:48:19	248.90	5
2612	12:48:19	248.90	27
2611	12:48:19	248.90	1
2610	12:48:19	248.80	3
2609	12:48:19	248.80	1
2608	12:48:19	248.70	23
2607	12:48:19	248.70	10
2606	12:48:19	248.70	5
2605	12:48:18	248.60	6
2604	12:48:18	248.70	100
2603	12:48:18	248.60	6
2602	12:48:09	248.60	1
2601	12:47:23	248.50	5
2600	12:47:23	248.50	37
2599	12:47:23	248.50	45
2598	12:47:23	248.50	33
2597	12:47:23	248.50	60
2596	12:47:23	248.50	6
2595	12:47:23	248.50	5
2594	12:47:23	248.50	24
2593	12:47:23	248.50	11
2592	12:46:55	248.10	12
2591	12:46:55	248.10	6
2590	12:46:55	248.10	1
2589	12:46:49	248.10	32
2588	12:46:49	248.10	125
2587	12:46:49	248.10	44
2586	12:46:48	248.40	18
2585	12:46:48	248.40	55
2584	12:46:48	248.40	4
2583	12:46:48	248.40	8
2582	12:46:34	248.40	2
2581	12:46:29	248.40	85
2580	12:46:29	248.40	33
2579	12:46:29	248.40	5
2578	12:46:29	248.40	33
2577	12:46:29	248.40	10
2576	12:46:29	248.40	34
2575	12:46:17	248.40	1
2574	12:46:02	248.60	60
2573	12:46:02	248.60	36
2572	12:46:02	248.60	10
2571	12:46:02	248.60	18
2570	12:46:02	248.60	1
2569	12:46:02	248.60	19
2568	12:46:02	248.60	24
2567	12:46:02	248.60	46
2566	12:46:02	248.60	4
2565	12:46:02	248.60	6
2564	12:45:58	248.50	20
2563	12:45:58	248.50	34
2562	12:45:58	248.50	66
2561	12:45:58	248.50	34
2560	12:45:50	248.50	12
2559	12:45:47	248.50	26
2558	12:45:47	248.60	1
2557	12:45:47	248.60	73
2556	12:45:47	248.80	1
2555	12:45:47	248.60	51
2554	12:45:47	248.60	17
2553	12:45:47	248.60	32
2552	12:45:47	248.40	41
2551	12:45:47	247.90	2
2550	12:45:47	248.00	12
2549	12:45:47	248.00	11
2548	12:45:47	248.00	1
2547	12:45:47	248.00	9
2546	12:45:47	248.00	13
2545	12:45:47	248.00	21
2544	12:45:47	248.00	57
2543	12:45:47	248.00	50
2542	12:45:47	248.00	25
2541	12:45:47	248.00	111
2540	12:45:47	248.00	13
2539	12:45:47	248.00	5
2538	12:45:47	248.00	15
2537	12:45:47	248.00	15
2536	12:45:47	248.00	15
2535	12:45:47	248.00	15
2534	12:45:47	248.00	9
2533	12:45:47	248.00	6
2532	12:45:47	248.00	10
2531	12:45:47	248.00	4
2530	12:45:47	248.00	1
2529	12:45:47	248.00	1
2528	12:45:47	248.00	5
2527	12:45:47	248.00	70
2526	12:45:47	248.00	17
2525	12:45:47	248.00	12
2524	12:45:47	248.00	1
2523	12:45:47	248.00	40
2522	12:45:47	248.00	10
2521	12:45:47	248.10	250
2520	12:45:47	248.10	2
2519	12:45:47	248.10	100
2518	12:45:47	248.10	2
2517	12:45:47	248.10	1
2516	12:45:47	248.10	1
2515	12:45:47	248.20	100
2514	12:45:47	248.20	9
2513	12:45:47	248.30	41
2512	12:45:47	248.30	46
2511	12:45:47	248.40	32
2510	12:45:47	248.40	7
2509	12:45:47	248.40	9
2508	12:45:47	248.50	18
2507	12:45:47	248.50	5
2506	12:45:47	248.50	10
2505	12:45:47	248.60	2
2504	12:45:47	248.60	4
2503	12:45:47	248.60	2
2502	12:45:47	248.60	2
2501	12:45:47	248.60	100
2500	12:45:47	248.60	2
2499	12:45:47	248.60	10
2498	12:45:47	248.60	9
2497	12:45:47	248.60	10
2496	12:45:47	248.70	10
2495	12:45:47	248.70	29
2494	12:45:47	248.70	2
2493	12:45:47	248.70	10
2492	12:45:36	248.80	13
2491	12:45:36	248.80	9
2490	12:45:36	248.80	1
2489	12:45:36	248.80	14
2488	12:45:26	248.80	20
2487	12:45:26	248.80	2
2486	12:45:14	248.90	14
2485	12:45:14	248.90	1
2484	12:45:14	249.00	33
2483	12:45:14	249.00	1
2482	12:45:14	249.00	7
2481	12:45:14	249.00	12
2480	12:45:14	249.00	148
2479	12:45:13	249.20	8
2478	12:44:16	249.20	23
2477	12:44:08	249.20	4
2476	12:44:08	249.20	6
2475	12:43:18	249.20	3
2474	12:42:58	249.00	3
2473	12:42:51	249.20	10
2472	12:42:40	249.10	5
2471	12:42:33	249.20	1
2470	12:42:10	249.30	1
2469	12:42:09	249.30	5
2468	12:41:56	249.00	35
2467	12:41:56	249.00	20
2466	12:41:56	249.00	349
2465	12:41:56	249.00	3
2464	12:41:56	249.00	50
2463	12:41:56	249.00	10
2462	12:41:56	249.00	3
2461	12:41:56	249.00	30
2460	12:41:56	249.00	1
2459	12:41:56	249.00	9
2458	12:41:56	249.10	20
2457	12:41:56	249.10	1
2456	12:41:56	249.10	30
2455	12:41:56	249.20	33
2454	12:41:56	249.20	3
2453	12:41:56	249.20	4
2452	12:41:55	249.30	6
2451	12:41:55	249.30	32
2450	12:41:55	249.30	6
2449	12:41:55	249.30	6
2448	12:41:55	249.30	36
2447	12:41:55	249.30	2
2446	12:41:55	249.30	12
2445	12:41:39	249.20	34
2444	12:41:39	249.20	10
2443	12:41:26	249.20	4
2442	12:41:25	249.20	26
2441	12:40:49	249.10	1
2440	12:40:49	249.10	1
2439	12:40:46	249.10	13
2438	12:40:34	249.30	10
2437	12:40:26	249.30	8
2436	12:40:02	249.30	4
2435	12:39:42	249.10	16
2434	12:39:42	249.10	29
2433	12:39:42	249.10	2
2432	12:39:42	249.10	9
2431	12:39:38	249.30	1
2430	12:38:44	249.20	7
2429	12:38:44	249.20	76
2428	12:38:44	249.20	45
2427	12:38:44	249.30	32
2426	12:38:44	249.30	5
2425	12:38:44	249.30	42
2424	12:38:44	249.30	12
2423	12:38:44	249.40	32
2422	12:38:44	249.40	1
2421	12:38:13	249.60	34
2420	12:38:13	249.60	6
2419	12:37:14	249.50	4
2418	12:37:14	249.50	53
2417	12:37:14	249.50	26
2416	12:37:13	249.40	32
2415	12:37:13	249.40	8
2414	12:37:13	249.40	26
2413	12:37:13	249.40	6
2412	12:37:13	249.40	1
2411	12:37:13	249.40	38
2410	12:37:13	249.40	34
2409	12:37:13	249.40	6
2408	12:37:13	249.40	6
2407	12:37:13	249.40	46
2406	12:37:13	249.40	20
2405	12:37:12	249.30	2
2404	12:36:17	249.20	3
2403	12:35:55	249.40	3
2402	12:35:52	249.40	4
2401	12:34:39	249.40	2
2400	12:34:04	249.30	42
2399	12:34:04	249.40	8
2398	12:33:41	249.40	5
2397	12:33:41	249.40	22
2396	12:33:41	249.40	15
2395	12:33:34	249.40	5
2394	12:32:20	249.60	10
2393	12:32:07	249.60	2
2392	12:31:29	249.70	5
2391	12:31:23	249.60	12
2390	12:31:08	249.40	1
2389	12:31:08	249.50	13
2388	12:31:08	249.50	6
2387	12:30:29	249.70	15
2386	12:30:24	249.50	4
2385	12:30:11	249.70	7
2384	12:30:11	249.70	5
2383	12:30:08	249.40	15
2382	12:30:08	249.50	12
2381	12:30:08	249.50	160
2380	12:30:08	249.50	33
2379	12:30:08	249.50	75
2378	12:29:49	249.70	3
2377	12:29:49	249.70	8
2376	12:29:48	249.60	32
2375	12:29:48	249.50	5
2374	12:29:48	249.50	35
2373	12:29:48	249.50	55
2372	12:29:44	249.50	11
2371	12:29:44	249.50	5
2370	12:29:44	249.50	4
2369	12:29:42	249.30	15
2368	12:29:42	249.30	5
2367	12:29:14	249.50	1
2366	12:29:14	249.50	1
2365	12:28:34	249.60	1
2364	12:28:34	249.60	5
2363	12:28:31	249.20	30
2362	12:28:21	249.20	5
2361	12:28:20	249.20	1
2360	12:27:12	249.60	2
2359	12:27:12	249.50	5
2358	12:27:12	249.60	6
2357	12:27:12	249.60	2
2356	12:27:12	249.50	6
2355	12:27:12	249.50	4
2354	12:27:12	249.50	6
2353	12:27:12	249.50	19
2352	12:26:47	249.50	1
2351	12:26:42	249.50	4
2350	12:25:43	249.20	6
2349	12:25:43	249.20	34
2348	12:25:21	249.40	72
2347	12:25:21	249.40	11
2346	12:25:21	249.40	2
2345	12:25:21	249.40	6
2344	12:25:21	249.40	46
2343	12:25:21	249.40	42
2342	12:25:21	249.40	42
2341	12:25:21	249.40	2
2340	12:25:16	249.30	44
2339	12:25:16	249.30	1
2338	12:25:16	249.30	51
2337	12:25:16	249.30	116
2336	12:25:16	249.30	40
2335	12:25:16	249.20	36
2334	12:24:58	249.10	1
2333	12:24:39	249.40	3
2332	12:23:55	249.20	369
2331	12:23:55	249.20	34
2330	12:23:55	249.20	97
2329	12:23:55	249.20	34
2328	12:23:54	249.20	292
2327	12:23:54	249.20	500
2326	12:23:54	249.20	71
2325	12:23:54	249.20	1
2324	12:23:54	249.20	34
2323	12:23:54	249.20	7
2322	12:23:54	249.20	57
2321	12:23:54	249.20	10
2320	12:23:53	249.30	76
2319	12:23:53	249.30	35
2318	12:23:53	249.30	34
2317	12:23:53	249.30	2
2316	12:23:53	249.30	5
2315	12:23:53	249.40	34
2314	12:23:53	249.40	34
2313	12:23:53	249.40	1
2312	12:23:53	249.40	44
2311	12:23:53	249.40	53
2310	12:23:53	249.40	65
2309	12:23:48	249.60	1
2308	12:23:46	249.50	34
2307	12:23:41	249.40	1
2306	12:23:23	249.60	1
2305	12:23:22	249.50	7
2304	12:23:05	249.60	1
2303	12:22:57	249.60	4
2302	12:22:43	249.60	4
2301	12:22:12	249.60	20
2300	12:21:54	249.60	3
2299	12:21:49	249.50	26
2298	12:21:49	249.50	2
2297	12:21:49	249.50	5
2296	12:21:49	249.50	17
2295	12:21:25	249.60	100
2294	12:21:15	249.80	4
2293	12:20:27	249.80	2
2292	12:19:51	249.80	9
2291	12:19:51	249.80	6
2290	12:19:51	249.80	35
2289	12:19:45	249.50	57
2288	12:19:45	249.60	74
2287	12:19:45	249.60	33
2286	12:19:45	249.60	6
2285	12:19:31	249.80	1
2284	12:19:15	249.80	40
2283	12:19:10	249.80	1
2282	12:19:04	249.80	15
2281	12:18:21	249.80	1
2280	12:18:12	249.60	63
2279	12:18:12	249.60	6
2278	12:18:12	249.70	9
2277	12:18:12	249.70	4
2276	12:18:12	249.70	32
2275	12:18:12	249.70	21
2274	12:18:12	249.60	60
2273	12:18:12	249.60	2
2272	12:18:12	249.60	4
2271	12:18:12	249.60	35
2270	12:18:12	249.60	6
2269	12:18:12	249.60	66
2268	12:18:12	249.60	8
2267	12:18:12	249.60	2
2266	12:17:33	249.60	1
2265	12:17:07	249.50	6
2264	12:16:06	249.50	3
2263	12:15:49	249.60	22
2262	12:15:45	249.80	3
2261	12:15:27	249.60	1287
2260	12:15:27	249.60	72
2259	12:15:10	249.70	31
2258	12:15:10	249.70	15
2257	12:15:10	249.70	6
2256	12:15:09	249.90	2
2255	12:15:08	249.90	10
2254	12:15:05	249.80	1
2253	12:15:00	249.90	1
2252	12:14:38	249.70	1
2251	12:14:19	249.90	23
2250	12:14:00	249.80	35
2249	12:14:00	249.80	91
2248	12:14:00	249.80	5
2247	12:14:00	249.80	3
2246	12:14:00	249.80	3
2245	12:14:00	249.80	48
2244	12:13:56	249.90	3
2243	12:13:56	249.90	33
2242	12:13:18	250.00	2
2241	12:13:18	250.00	33
2240	12:13:18	250.00	13
2239	12:13:14	250.10	35
2238	12:13:14	250.10	26
2237	12:13:14	250.10	25
2236	12:13:08	250.10	3
2235	12:13:07	250.00	5
2234	12:13:07	250.00	6
2233	12:13:07	250.00	33
2232	12:13:07	250.00	38
2231	12:13:07	250.00	6
2230	12:13:07	250.00	67
2229	12:13:07	250.00	10
2228	12:13:07	250.00	36
2227	12:13:07	250.00	5
2226	12:13:07	250.00	25
2225	12:13:07	250.00	56
2224	12:12:59	250.00	13
2223	12:12:59	250.00	35
2222	12:12:56	250.00	2
2221	12:12:53	250.00	10
2220	12:11:33	250.00	1
2219	12:11:33	250.00	3
2218	12:11:22	249.80	20
2217	12:11:22	249.90	33
2216	12:11:22	249.90	2
2215	12:11:22	249.90	1
2214	12:11:22	249.90	36
2213	12:11:22	249.90	7
2212	12:11:22	250.00	1
2211	12:10:35	250.00	45
2210	12:10:35	250.00	33
2209	12:10:35	250.00	42
2208	12:10:28	250.10	30
2207	12:10:28	250.10	34
2206	12:10:28	250.10	33
2205	12:10:23	250.10	28
2204	12:10:23	250.10	6
2203	12:10:23	250.10	34
2202	12:10:23	250.10	34
2201	12:10:23	250.20	38
2200	12:10:23	250.10	34
2199	12:10:23	249.90	78
2198	12:10:23	250.00	200
2197	12:10:23	250.00	33
2196	12:10:23	250.00	64
2195	12:10:23	250.00	2
2194	12:10:23	250.00	8
2193	12:10:23	250.10	13
2192	12:10:23	250.20	35
2191	12:10:23	250.20	20
2190	12:10:23	250.20	70
2189	12:10:23	250.30	14
2188	12:10:23	250.40	14
2187	12:10:23	250.40	44
2186	12:10:23	250.40	64
2185	12:10:22	250.50	46
2184	12:10:22	250.50	18
2183	12:10:22	250.50	9
2182	12:10:22	250.50	1
2181	12:10:22	250.60	33
2180	12:10:22	250.60	36
2179	12:10:22	250.60	39
2178	12:10:22	250.60	24
2177	12:10:22	250.60	73
2176	12:10:14	250.70	15
2175	12:10:14	250.70	2
2174	12:10:14	250.70	5
2173	12:10:14	250.70	30
2172	12:10:14	250.70	35
2171	12:10:14	250.70	7
2170	12:10:14	250.70	10
2169	12:09:39	251.00	7
2168	12:09:20	250.90	6
2167	12:08:45	250.90	8
2166	12:08:45	250.90	1
2165	12:08:39	250.90	3
2164	12:08:37	250.60	8
2163	12:08:29	250.90	1
2162	12:08:29	250.90	4
2161	12:08:28	250.90	1
2160	12:08:28	250.60	18
2159	12:08:21	250.50	3
2158	12:08:14	250.90	19
2157	12:08:13	250.90	5
2156	12:08:07	250.90	4
2155	12:07:58	250.90	79
2154	12:07:58	250.50	27
2153	12:07:58	250.50	73
2152	12:07:56	250.90	111
2151	12:07:56	250.90	8
2150	12:07:56	250.90	59
2149	12:07:56	250.90	22
2148	12:07:51	250.90	142
2147	12:07:51	250.70	40
2146	12:07:51	250.80	40
2145	12:07:51	250.80	100
2144	12:07:51	250.50	5
2143	12:07:51	250.50	35
2142	12:07:50	250.50	1
2141	12:07:50	250.20	6
2140	12:07:50	250.20	46
2139	12:07:50	250.20	5
2138	12:07:50	250.20	9
2137	12:07:50	250.20	1357
2136	12:07:50	250.20	3
2135	12:07:39	249.90	5
2134	12:07:38	250.10	5
2133	12:07:38	250.10	37
2132	12:07:38	250.10	6
2131	12:07:33	250.00	47
2130	12:07:33	250.00	18
2129	12:06:43	250.00	5
2128	12:06:42	250.00	5
2127	12:06:42	250.00	2
2126	12:06:42	250.00	74
2125	12:06:42	249.90	33
2124	12:06:39	250.00	13
2123	12:06:39	249.90	13
2122	12:06:39	249.80	9
2121	12:06:39	249.80	14
2120	12:06:39	249.80	4
2119	12:06:36	249.60	59
2118	12:06:36	249.60	6
2117	12:06:36	249.70	1
2116	12:06:36	249.70	6
2115	12:06:36	249.60	14
2114	12:06:36	249.60	19
2113	12:06:36	249.60	12
2112	12:06:36	249.60	465
2111	12:06:36	249.50	42
2110	12:06:36	249.50	1
2109	12:06:36	249.50	16
2108	12:06:36	249.50	6
2107	12:06:31	249.30	20
2106	12:06:15	249.40	17
2105	12:06:15	249.40	1
2104	12:06:15	249.40	1
2103	12:06:10	249.20	6
2102	12:06:10	249.20	6
2101	12:06:10	249.30	1
2100	12:06:10	249.30	9
2099	12:06:10	249.30	54
2098	12:06:10	249.30	12
2097	12:06:10	249.20	203
2096	12:06:10	249.20	5
2095	12:06:10	249.20	7
2094	12:06:10	249.20	15
2093	12:06:08	249.00	10
2092	12:05:59	249.20	2
2091	12:05:49	249.20	1
2090	12:05:42	249.00	20
2089	12:05:42	249.00	9
2088	12:05:42	249.00	73
2087	12:05:41	249.10	5
2086	12:05:41	249.10	62
2085	12:05:41	249.10	6
2084	12:05:41	249.10	6
2083	12:05:41	249.10	1
2082	12:05:41	249.10	4
2081	12:05:41	249.10	37
2080	12:05:41	249.10	2
2079	12:05:41	249.10	8
2078	12:05:41	249.10	66
2077	12:05:41	249.10	50
2076	12:05:41	249.10	23
2075	12:05:41	249.10	41
2074	12:05:41	249.10	115
2073	12:05:09	249.10	10
2072	12:05:09	249.10	35
2071	12:04:57	249.10	1
2070	12:04:10	249.10	1
2069	12:04:10	249.10	1
2068	12:03:43	249.20	2
2067	12:03:31	249.20	1
2066	12:03:11	249.10	20
2065	12:03:11	249.10	7
2064	12:03:11	249.10	7
2063	12:03:11	249.10	22
2062	12:03:11	249.10	27
2061	12:03:11	249.10	27
2060	12:03:11	249.10	36
2059	12:03:11	249.10	4
2058	12:03:11	249.10	32
2057	12:03:11	249.10	23
2056	12:02:56	249.00	5
2055	12:02:56	249.00	8
2054	12:02:56	249.00	19
2053	12:02:56	249.00	34
2052	12:02:56	249.00	15
2051	12:02:56	249.00	33
2050	12:02:50	249.10	2
2049	12:02:44	249.00	12
2048	12:02:44	249.00	32
2047	12:02:38	249.10	8
2046	12:02:38	249.10	38
2045	12:02:38	249.10	27
2044	12:02:38	249.10	64
2043	12:02:38	249.10	43
2042	12:02:34	249.00	31
2041	12:02:34	249.00	36
2040	12:02:34	249.00	71
2039	12:02:34	249.00	12
2038	12:02:34	249.00	5
2037	12:02:34	249.00	10
2036	12:02:34	249.00	100
2035	12:02:34	249.00	30
2034	12:02:34	249.00	50
2033	12:02:34	249.00	20
2032	12:02:34	249.00	12
2031	12:02:34	249.00	3
2030	12:02:34	249.00	50
2029	12:02:34	249.00	4
2028	12:02:34	249.00	9
2027	12:02:34	249.00	7
2026	12:02:34	249.00	218
2025	12:01:53	249.00	1
2024	12:01:53	249.00	5
2023	12:01:53	249.00	2
2022	12:01:53	249.00	10
2021	12:01:53	249.00	1
2020	12:01:53	249.00	1
2019	12:01:53	249.00	2
2018	12:01:53	249.00	18
2017	12:01:51	249.20	15
2016	12:01:51	249.20	24
2015	12:01:32	249.20	1
2014	12:01:32	249.10	114
2013	12:01:32	249.10	31
2012	12:01:32	249.10	4
2011	12:01:32	249.10	17
2010	12:01:32	249.10	25
2009	12:01:32	249.10	10
2008	12:01:32	249.10	2
2007	12:01:32	249.10	1
2006	12:01:32	249.10	51
2005	12:01:32	249.10	18
2004	12:01:32	249.10	2
2003	12:01:32	249.10	4
2002	12:01:32	249.10	6
2001	12:01:31	249.20	30
2000	12:01:31	249.20	25
1999	12:01:31	249.20	23
1998	12:01:31	249.20	1
1997	12:01:31	249.20	10
1996	12:01:31	249.30	45
1995	12:01:31	249.30	5
1994	12:01:31	249.30	9
1993	12:01:31	249.30	14
1992	12:01:31	249.30	20
1991	12:01:31	249.40	38
1990	12:01:31	249.40	13
1989	12:01:31	249.40	12
1988	12:01:31	249.40	14
1987	12:01:31	249.40	8
1986	12:01:31	249.50	23
1985	12:01:31	249.50	1
1984	12:01:31	249.50	5
1983	12:01:31	249.50	10
1982	12:01:31	249.50	85
1981	12:01:31	249.50	34
1980	12:01:31	249.50	57
1979	12:01:31	249.50	24
1978	12:01:31	249.50	10
1977	12:01:31	249.60	30
1976	12:01:31	249.60	6
1975	12:01:31	249.60	34
1974	12:01:31	249.60	2
1973	12:01:31	249.60	64
1972	12:01:16	249.70	1
1971	12:01:16	249.70	30
1970	12:01:16	249.70	1
1969	12:01:16	249.70	11
1968	12:00:30	249.90	3
1967	12:00:29	249.90	2
1966	12:00:08	249.90	11
1965	11:59:39	249.80	3
1964	11:59:39	249.80	4
1963	11:59:39	249.80	1
1962	11:58:12	249.90	1
1961	11:58:10	249.80	5
1960	11:58:01	249.90	1
1959	11:58:01	249.90	1
1958	11:57:26	249.70	5
1957	11:56:28	249.70	12
1956	11:56:28	249.70	3
1955	11:55:41	249.90	1
1954	11:55:41	249.90	1
1953	11:55:21	249.70	1
1952	11:55:21	249.70	1
1951	11:55:21	249.70	8
1950	11:54:54	249.80	90
1949	11:54:54	249.80	36
1948	11:54:54	249.80	6
1947	11:54:54	249.80	60
1946	11:54:54	249.80	1
1945	11:54:53	249.80	2
1944	11:54:41	249.70	5
1943	11:54:36	249.80	26
1942	11:54:36	249.80	44
1941	11:54:36	249.80	37
1940	11:54:31	249.80	12
1939	11:54:31	249.80	24
1938	11:54:31	249.80	10
1937	11:54:23	249.90	8
1936	11:53:57	249.90	30
1935	11:53:57	249.90	38
1934	11:53:57	249.90	1
1933	11:53:57	250.00	6
1932	11:53:57	250.00	27
1931	11:53:57	250.00	44
1930	11:53:57	250.00	30
1929	11:53:57	250.00	4
1928	11:53:46	250.00	12
1927	11:53:46	250.00	6
1926	11:53:46	250.00	7
1925	11:53:46	250.00	5
1924	11:53:46	250.00	18
1923	11:53:46	249.90	44
1922	11:53:46	249.90	6
1921	11:53:46	249.90	2
1920	11:53:46	250.00	30
1919	11:53:46	250.00	1
1918	11:53:46	250.00	17
1917	11:53:13	250.00	7
1916	11:53:13	250.00	5
1915	11:53:13	250.00	8
1914	11:53:13	250.00	74
1913	11:53:12	250.00	30
1912	11:53:12	250.00	34
1911	11:53:12	250.00	3
1910	11:53:12	250.00	83
1909	11:53:12	250.00	34
1908	11:53:12	250.00	1
1907	11:53:12	250.00	1
1906	11:53:12	250.00	5
1905	11:53:12	250.00	34
1904	11:53:12	250.00	34
1903	11:53:12	250.00	34
1902	11:53:11	250.00	29
1901	11:53:11	250.00	34
1900	11:53:11	250.00	34
1899	11:53:04	250.00	1
1898	11:53:04	250.00	8
1897	11:53:04	250.00	16
1896	11:53:04	250.00	3
1895	11:53:04	250.00	15
1894	11:53:04	250.00	69
1893	11:53:04	250.00	10
1892	11:53:04	250.00	3
1891	11:52:54	250.10	1
1890	11:52:49	250.10	1
1889	11:52:48	250.10	2
1888	11:52:48	250.10	11
1887	11:52:46	250.10	2
1886	11:52:45	250.00	26
1885	11:52:45	250.00	2
1884	11:52:45	250.00	72
1883	11:52:25	250.00	10
1882	11:52:22	250.20	10
1881	11:51:44	250.00	15
1880	11:51:41	250.00	1
1879	11:51:40	250.00	2
1878	11:51:40	250.00	50
1877	11:51:40	250.00	36
1876	11:51:35	250.10	5
1875	11:51:35	250.10	28
1874	11:51:13	250.20	8
1873	11:50:27	250.20	2
1872	11:50:26	250.20	2
1871	11:49:22	250.20	2
1870	11:49:22	250.20	26
1869	11:49:22	250.20	11
1868	11:49:13	250.40	2
1867	11:47:45	250.40	4
1866	11:47:26	250.20	30
1865	11:47:26	250.20	21
1864	11:47:26	250.20	3
1863	11:47:26	250.30	26
1862	11:47:05	250.20	7
1861	11:47:05	250.20	13
1860	11:46:45	250.50	1
1859	11:46:45	250.50	1
1858	11:46:42	250.30	20
1857	11:46:42	250.30	2
1856	11:46:42	250.30	17
1855	11:46:42	250.40	26
1854	11:46:29	250.30	1
1853	11:46:15	250.30	4
1852	11:46:13	250.30	44
1851	11:46:13	250.40	26
1850	11:46:02	250.50	6
1849	11:45:29	250.50	4
1848	11:45:24	250.50	9
1847	11:45:23	250.50	1
1846	11:45:23	250.50	46
1845	11:45:23	250.40	6
1844	11:45:23	250.40	67
1843	11:44:42	250.40	1
1842	11:44:42	250.40	5
1841	11:43:46	250.40	1
1840	11:43:36	250.20	2
1839	11:43:16	250.30	26
1838	11:43:16	250.30	37
1837	11:43:16	250.30	4
1836	11:43:15	250.40	7
1835	11:43:15	250.40	15
1834	11:43:15	250.40	67
1833	11:43:15	250.50	14
1832	11:43:15	250.50	10
1831	11:42:48	250.70	7
1830	11:42:37	250.60	5
1829	11:42:37	250.60	21
1828	11:42:37	250.60	8
1827	11:42:37	250.60	6
1826	11:42:37	250.50	6
1825	11:42:37	250.50	2
1824	11:42:37	250.50	38
1823	11:42:37	250.50	2
1822	11:42:37	250.50	5
1821	11:42:37	250.50	1
1820	11:42:37	250.50	11
1819	11:42:37	250.50	9
1818	11:42:37	250.50	3
1817	11:42:37	250.50	9
1816	11:42:37	250.50	37
1815	11:42:37	250.50	51
1814	11:42:37	250.50	14
1813	11:41:54	250.50	1
1812	11:41:51	250.50	15
1811	11:41:37	250.50	11
1810	11:41:25	250.50	1
1809	11:41:00	250.50	1
1808	11:41:00	250.50	3
1807	11:40:52	250.50	54
1806	11:40:52	250.40	26
1805	11:40:52	250.40	6
1804	11:40:52	250.40	14
1803	11:40:28	250.40	3
1802	11:40:22	250.40	16
1801	11:39:58	250.30	72
1800	11:39:58	250.30	6
1799	11:39:58	250.30	25
1798	11:39:58	250.30	39
1797	11:39:58	250.30	1
1796	11:39:58	250.30	3
1795	11:39:58	250.20	46
1794	11:39:58	250.10	4
1793	11:39:43	250.30	11
1792	11:39:38	250.10	23
1791	11:39:38	250.10	60
1790	11:39:38	250.10	2
1789	11:39:38	250.10	1
1788	11:39:38	250.10	26
1787	11:39:15	250.20	6
1786	11:39:15	250.20	2
1785	11:39:14	250.20	3
1784	11:39:14	250.20	5
1783	11:39:14	250.20	12
1782	11:39:14	250.20	8
1781	11:39:14	250.20	4
1780	11:39:13	250.20	58
1779	11:39:13	250.20	8
1778	11:39:13	250.20	32
1777	11:38:38	250.10	1
1776	11:38:20	250.30	1
1775	11:38:18	250.10	27
1774	11:38:18	250.10	2
1773	11:38:18	250.10	27
1772	11:38:18	250.10	50
1771	11:38:18	250.10	3
1770	11:37:57	250.30	5
1769	11:37:38	250.30	5
1768	11:37:28	250.10	10
1767	11:37:24	250.30	2
1766	11:37:22	250.10	67
1765	11:37:22	250.20	1
1764	11:37:22	250.20	7
1763	11:37:22	250.20	25
1762	11:36:31	250.30	1
1761	11:36:17	250.30	1
1760	11:35:53	250.20	2
1759	11:35:53	250.40	1
1758	11:35:53	250.40	1
1757	11:35:52	250.40	8
1756	11:35:28	250.30	1
1755	11:35:28	250.30	7
1754	11:35:28	250.30	2
1753	11:35:28	250.30	2
1752	11:35:22	250.20	5
1751	11:35:22	250.20	1
1750	11:35:03	250.20	1
1749	11:34:58	250.20	15
1748	11:34:58	250.20	6
1747	11:34:29	250.20	1
1746	11:34:29	250.20	1
1745	11:34:08	250.20	10
1744	11:34:02	250.20	12
1743	11:34:02	250.20	2
1742	11:34:02	250.20	6
1741	11:33:56	250.10	20
1740	11:33:50	250.20	1
1739	11:33:46	250.20	1
1738	11:33:27	250.00	4
1737	11:33:27	250.00	5
1736	11:33:18	250.10	2
1735	11:33:14	250.10	5
1734	11:33:13	250.20	1
1733	11:33:13	250.20	4
1732	11:33:06	250.10	36
1731	11:33:06	250.10	30
1730	11:33:06	250.10	5
1729	11:33:06	250.10	6
1728	11:33:06	250.10	39
1727	11:33:06	250.10	25
1726	11:33:06	250.10	14
1725	11:32:52	250.00	1
1724	11:32:52	250.00	6
1723	11:32:52	250.00	5
1722	11:32:52	250.00	36
1721	11:32:52	250.00	34
1720	11:32:52	250.00	2
1719	11:32:52	250.00	7
1718	11:32:52	250.00	54
1717	11:32:47	249.90	6
1716	11:32:26	249.90	20
1715	11:31:51	250.00	1
1714	11:31:51	250.00	1
1713	11:31:35	250.00	1
1712	11:31:07	250.00	1
1711	11:30:25	250.00	2
1710	11:30:04	250.00	1
1709	11:30:00	250.00	1
1708	11:30:00	250.00	19
1707	11:30:00	250.00	8
1706	11:29:12	250.10	4
1705	11:29:12	250.10	9
1704	11:29:12	250.00	5
1703	11:29:12	250.00	40
1702	11:29:12	250.00	5
1701	11:29:12	250.00	4
1700	11:29:12	250.00	27
1699	11:28:59	249.90	36
1698	11:28:59	249.90	10
1697	11:28:59	249.90	26
1696	11:28:59	249.80	6
1695	11:28:59	249.80	36
1694	11:28:59	249.80	14
1693	11:28:59	249.80	55
1692	11:28:49	249.70	6
1691	11:28:49	249.70	9
1690	11:28:45	249.80	1
1689	11:28:44	249.70	1
1688	11:28:44	249.70	2
1687	11:28:44	249.80	9
1686	11:28:44	249.80	6
1685	11:28:20	249.80	7
1684	11:27:54	249.90	1
1683	11:27:54	249.90	1
1682	11:27:44	249.90	43
1681	11:27:44	249.90	52
1680	11:27:25	250.00	1
1679	11:27:25	250.00	7
1678	11:27:22	249.90	2
1677	11:27:10	250.00	50
1676	11:27:03	250.00	120
1675	11:27:03	250.00	2
1674	11:27:03	249.90	36
1673	11:27:03	249.90	25
1672	11:27:03	249.90	53
1671	11:27:03	249.90	62
1670	11:27:03	249.80	27
1669	11:27:03	249.80	62
1668	11:27:03	249.70	2
1667	11:27:01	249.80	4
1666	11:27:01	249.80	28
1665	11:27:01	249.80	34
1664	11:27:01	249.60	32
1663	11:27:01	249.60	27
1662	11:27:01	249.70	2
1661	11:27:01	249.70	34
1660	11:27:01	249.70	35
1659	11:27:01	249.70	44
1658	11:27:01	249.80	27
1657	11:27:01	249.80	34
1656	11:27:01	249.80	27
1655	11:27:01	249.80	34
1654	11:26:58	249.90	2
1653	11:26:57	249.90	5
1652	11:26:56	249.90	67
1651	11:26:56	249.90	27
1650	11:26:56	249.90	1
1649	11:26:56	249.90	5
1648	11:26:45	249.80	40
1647	11:26:45	249.80	1
1646	11:26:45	249.80	1
1645	11:26:45	249.80	1
1644	11:26:29	249.80	1
1643	11:26:27	249.80	14
1642	11:26:22	249.70	6
1641	11:26:22	249.70	2
1640	11:26:22	249.70	14
1639	11:26:22	249.70	2
1638	11:26:22	249.70	17
1637	11:26:05	249.40	1
1636	11:26:05	249.40	1
1635	11:25:57	249.60	28
1634	11:25:57	249.60	42
1633	11:25:57	249.60	37
1632	11:25:31	249.60	1
1631	11:25:27	249.50	28
1630	11:25:27	249.50	6
1629	11:25:27	249.50	1
1628	11:25:11	249.40	36
1627	11:25:11	249.40	8
1626	11:25:11	249.40	3
1625	11:25:11	249.40	36
1624	11:25:11	249.40	31
1623	11:25:11	249.40	4
1622	11:25:02	249.10	1
1621	11:25:02	249.10	24
1620	11:25:02	249.20	28
1619	11:25:01	249.40	10
1618	11:24:59	249.40	3
1617	11:24:59	249.20	28
1616	11:24:59	249.20	1
1615	11:24:59	249.30	6
1614	11:24:59	249.30	69
1613	11:24:59	249.30	6
1612	11:24:59	249.30	14
1611	11:24:59	249.30	12
1610	11:24:56	249.10	8
1609	11:24:43	249.30	1
1608	11:24:16	249.10	1
1607	11:24:16	249.20	1
1606	11:24:16	249.20	27
1605	11:24:11	249.40	1
1604	11:24:11	249.20	1
1603	11:24:11	249.10	25
1602	11:24:11	249.20	26
1601	11:24:11	249.20	16
1600	11:24:11	249.20	9
1599	11:24:11	249.30	25
1598	11:24:11	249.30	17
1597	11:24:11	249.30	2
1596	11:24:11	249.30	12
1595	11:24:11	249.30	15
1594	11:24:11	249.40	28
1593	11:24:05	249.50	1
1592	11:23:57	249.50	1
1591	11:23:42	249.50	1
1590	11:23:36	249.50	6
1589	11:23:36	249.50	6
1588	11:23:36	249.50	34
1587	11:23:36	249.50	27
1586	11:23:36	249.50	1
1585	11:23:30	249.50	1
1584	11:23:30	249.50	1
1583	11:23:23	249.50	28
1582	11:23:23	249.50	34
1581	11:23:23	249.50	27
1580	11:23:23	249.50	1
1579	11:23:16	249.40	3
1578	11:23:16	249.40	64
1577	11:23:16	249.40	6
1576	11:23:16	249.60	20
1575	11:23:08	249.70	9
1574	11:23:08	249.70	72
1573	11:23:08	249.70	48
1572	11:23:08	249.70	35
1571	11:23:08	249.70	34
1570	11:23:08	249.70	26
1569	11:23:08	249.70	2
1568	11:23:06	249.70	1
1567	11:22:47	249.60	15
1566	11:22:47	249.40	3
1565	11:22:47	249.40	6
1564	11:22:47	249.40	8
1563	11:22:47	249.40	2
1562	11:22:47	249.50	35
1561	11:22:47	249.50	9
1560	11:22:47	249.50	10
1559	11:22:47	249.50	3
1558	11:22:47	249.50	77
1557	11:22:47	249.50	23
1556	11:22:47	249.60	7
1555	11:22:47	249.60	12
1554	11:22:47	249.60	9
1553	11:22:47	249.70	1
1552	11:22:41	249.90	29
1551	11:22:41	249.90	50
1550	11:22:41	249.90	6
1549	11:22:41	249.90	72
1548	11:22:41	249.90	6
1547	11:22:41	249.90	37
1546	11:22:41	249.90	1
1545	11:22:38	249.80	11
1544	11:22:38	249.80	70
1543	11:22:38	249.80	36
1542	11:22:38	249.80	71
1541	11:22:36	249.70	5
1540	11:22:36	249.70	23
1539	11:22:36	249.70	34
1538	11:22:36	249.70	34
1537	11:22:36	249.70	6
1536	11:22:36	249.70	72
1535	11:22:25	249.80	72
1534	11:22:25	249.80	5
1533	11:22:25	249.80	34
1532	11:22:25	249.80	29
1531	11:22:21	249.70	17
1530	11:22:21	249.70	64
1529	11:22:19	249.70	29
1528	11:22:18	249.90	1
1527	11:22:18	249.80	15
1526	11:22:18	249.80	9
1525	11:22:17	250.00	1
1524	11:22:17	249.90	2
1523	11:22:17	249.90	1
1522	11:22:17	250.00	124
1521	11:22:17	250.00	6
1520	11:22:17	250.00	5
1519	11:22:17	250.00	35
1518	11:22:17	250.00	6
1517	11:22:17	250.00	6
1516	11:22:17	250.00	4
1515	11:22:17	250.00	1
1514	11:22:17	250.00	10
1513	11:22:17	250.00	10
1512	11:22:17	250.00	30
1511	11:22:17	250.00	1
1510	11:22:17	250.00	9
1509	11:22:17	250.00	8
1508	11:22:17	250.00	20
1507	11:22:17	250.00	40
1506	11:22:17	250.00	2
1505	11:22:17	250.00	153
1504	11:22:17	250.00	7
1503	11:22:17	250.00	380
1502	11:22:17	250.00	8
1501	11:22:17	250.00	4
1500	11:22:17	250.00	20
1499	11:22:17	250.00	81
1498	11:22:17	250.00	6
1497	11:22:17	250.00	13
1496	11:22:17	250.00	10
1495	11:22:17	250.00	20
1494	11:22:17	250.00	5
1493	11:22:17	250.00	1
1492	11:22:17	250.00	20
1491	11:22:17	250.00	14
1490	11:22:17	250.00	2
1489	11:22:17	250.00	5
1488	11:22:17	250.00	9
1487	11:22:17	250.00	6
1486	11:22:17	250.00	10
1485	11:22:17	250.00	4
1484	11:22:17	250.00	2
1483	11:22:17	250.00	1
1482	11:22:17	250.00	1
1481	11:22:17	250.00	4
1480	11:22:17	250.00	3
1479	11:22:17	250.00	10
1478	11:22:17	250.00	2
1477	11:22:17	250.00	16
1476	11:22:17	250.00	8
1475	11:22:17	250.00	40
1474	11:22:17	250.00	5
1473	11:22:17	250.00	2
1472	11:22:17	250.00	5
1471	11:22:17	250.00	2
1470	11:22:17	250.00	8
1469	11:22:17	250.00	20
1468	11:22:17	250.00	4
1467	11:22:17	250.00	17
1466	11:22:17	250.00	13
1465	11:22:17	250.00	50
1464	11:22:17	250.00	2
1463	11:22:16	250.10	50
1462	11:22:16	250.10	100
1461	11:22:16	250.10	30
1460	11:22:16	250.10	2
1459	11:22:16	250.10	60
1458	11:22:16	250.10	139
1457	11:22:16	250.10	8
1456	11:22:16	250.10	52
1455	11:22:16	250.10	8
1454	11:22:16	250.10	1
1453	11:22:16	250.20	8
1452	11:22:16	250.30	8
1451	11:22:16	250.40	7
1450	11:22:16	250.40	14
1449	11:22:16	250.40	20
1448	11:22:16	250.40	12
1447	11:22:16	250.40	2
1446	11:22:16	250.40	6
1445	11:22:16	250.40	2
1444	11:22:16	250.50	49
1443	11:22:16	250.50	9
1442	11:22:16	250.50	5
1441	11:22:16	250.50	2
1440	11:22:16	250.50	10
1439	11:22:16	250.50	2
1438	11:22:16	250.50	8
1437	11:22:13	250.60	1
1436	11:22:07	250.60	2
1435	11:22:07	250.60	1
1434	11:22:07	250.60	30
1433	11:22:07	250.60	34
1432	11:21:56	250.60	36
1431	11:21:56	250.60	5
1430	11:21:32	250.70	9
1429	11:21:32	250.70	17
1428	11:21:32	250.70	20
1427	11:21:30	250.80	3
1426	11:21:30	250.80	10
1425	11:21:30	250.80	33
1424	11:21:30	250.80	20
1423	11:21:29	250.80	2
1422	11:21:29	250.80	538
1421	11:21:29	250.80	32
1420	11:21:29	250.90	28
1419	11:21:29	250.90	51
1418	11:21:29	250.90	458
1417	11:21:29	251.20	9
1416	11:21:29	251.00	7
1415	11:21:29	251.00	8
1414	11:21:29	251.00	28
1413	11:21:29	251.00	17
1412	11:21:29	251.00	39
1411	11:21:29	251.00	1
1410	11:21:28	251.10	34
1409	11:21:28	251.10	6
1408	11:21:28	251.10	15
1407	11:21:28	251.10	18
1406	11:21:28	251.10	55
1405	11:21:28	251.10	27
1404	11:21:27	251.20	7
1403	11:21:27	251.20	34
1402	11:21:27	251.20	52
1401	11:21:25	251.20	1
1400	11:21:14	251.10	2
1399	11:20:54	251.20	1
1398	11:20:50	251.00	5
1397	11:20:37	251.20	29
1396	11:20:37	251.20	9
1395	11:20:37	251.20	1
1394	11:20:37	251.20	7
1393	11:20:37	251.30	1
1392	11:20:37	251.30	29
1391	11:20:37	251.30	10
1390	11:20:28	251.50	2
1389	11:20:28	251.50	1
1388	11:20:13	251.50	1
1387	11:19:54	251.40	6
1386	11:19:54	251.40	36
1385	11:19:54	251.40	28
1384	11:19:05	251.40	2
1383	11:18:53	251.20	4
1382	11:18:32	251.40	5
1381	11:18:32	251.40	5
1380	11:17:50	251.20	36
1379	11:17:49	251.30	7
1378	11:17:49	251.30	9
1377	11:17:49	251.30	60
1376	11:17:49	251.20	29
1375	11:17:49	251.20	51
1374	11:17:49	251.20	1
1373	11:17:49	251.00	1
1372	11:17:49	251.00	32
1371	11:17:49	251.00	35
1370	11:17:49	251.00	37
1369	11:17:49	251.00	25
1368	11:17:49	251.00	2
1367	11:17:49	251.00	3
1366	11:17:32	251.10	50
1365	11:17:32	251.20	29
1364	11:17:32	251.20	9
1363	11:17:32	251.20	25
1362	11:17:32	251.30	61
1361	11:17:32	251.30	29
1360	11:17:32	251.30	52
1359	11:17:32	251.30	3
1358	11:17:32	251.30	16
1357	11:17:32	251.30	29
1356	11:17:16	251.50	1
1355	11:17:16	251.50	1
1354	11:17:15	251.40	6
1353	11:17:15	251.40	6
1352	11:17:15	251.40	19
1351	11:17:15	251.40	1
1350	11:17:15	251.40	23
1349	11:17:15	251.40	2
1348	11:17:10	251.40	1
1347	11:16:40	251.40	1
1346	11:16:24	251.40	6
1345	11:16:24	251.30	12
1344	11:16:24	251.30	1
1343	11:16:24	251.30	8
1342	11:16:18	251.10	2
1341	11:16:10	251.30	10
1340	11:16:10	251.30	10
1339	11:16:06	251.10	1
1338	11:16:06	251.10	12
1337	11:16:06	251.10	29
1336	11:15:58	251.20	30
1335	11:15:58	251.20	9
1334	11:15:58	251.20	14
1333	11:15:58	251.20	3
1332	11:15:57	251.10	6
1331	11:15:57	251.10	20
1330	11:15:47	251.10	30
1329	11:15:45	250.90	18
1328	11:15:42	251.10	17
1327	11:15:42	251.10	6
1326	11:15:42	251.10	1
1325	11:15:42	251.10	21
1324	11:15:42	251.10	5
1323	11:15:42	251.00	6
1322	11:15:42	251.00	6
1321	11:15:42	251.00	35
1320	11:15:42	251.00	2
1319	11:15:42	251.00	16
1318	11:15:42	251.00	50
1317	11:15:42	251.00	7
1316	11:15:42	251.00	29
1315	11:15:42	251.00	6
1314	11:15:42	251.00	58
1313	11:15:42	251.00	3
1312	11:15:42	251.00	1
1311	11:15:42	251.00	6
1310	11:15:42	251.00	7
1309	11:15:42	251.00	77
1308	11:15:25	251.00	2
1307	11:15:24	251.00	3
1306	11:15:16	251.00	1
1305	11:15:16	251.00	1
1304	11:15:13	250.80	4
1303	11:14:54	251.00	3
1302	11:14:49	251.00	1
1301	11:14:08	251.00	2
1300	11:13:57	251.00	1
1299	11:13:57	251.00	7
1298	11:13:21	250.80	1
1297	11:13:02	250.90	38
1296	11:12:56	251.00	1
1295	11:11:16	251.00	1
1294	11:11:13	250.90	27
1293	11:11:13	250.90	17
1292	11:11:13	250.90	10
1291	11:10:32	250.90	2
1290	11:10:29	251.00	2
1289	11:10:03	250.90	2
1288	11:10:03	250.90	44
1287	11:10:03	250.90	2
1286	11:10:03	250.90	41
1285	11:10:03	250.90	3
1284	11:10:02	250.90	10
1283	11:09:57	250.90	6
1282	11:09:47	250.90	3
1281	11:09:38	250.70	1
1280	11:09:20	250.90	3
1279	11:09:20	250.90	1
1278	11:09:13	250.80	6
1277	11:09:13	250.80	6
1276	11:09:13	250.80	6
1275	11:09:13	250.80	62
1274	11:09:13	250.80	20
1273	11:09:13	250.80	6
1272	11:09:13	250.80	16
1271	11:09:13	250.80	17
1270	11:08:39	250.80	3
1269	11:08:24	250.80	2
1268	11:08:23	250.80	3
1267	11:08:18	250.60	4
1266	11:08:18	250.70	1
1265	11:08:13	250.80	52
1264	11:07:58	250.80	1
1263	11:07:58	250.80	3
1262	11:07:31	250.80	2
1261	11:07:29	250.80	4
1260	11:07:29	250.80	16
1259	11:07:19	250.80	1
1258	11:07:19	250.80	3
1257	11:07:17	250.60	1
1256	11:07:17	250.60	7
1255	11:07:10	250.60	21
1254	11:07:10	250.60	10
1253	11:07:10	250.60	10
1252	11:07:10	250.60	8
1251	11:07:10	250.60	1
1250	11:07:05	250.70	22
1249	11:06:54	250.80	1
1248	11:06:30	250.80	1
1247	11:06:30	250.80	1
1246	11:06:30	250.80	59
1245	11:06:30	250.80	118
1244	11:06:09	250.90	2
1243	11:05:56	250.80	1
1242	11:05:39	250.90	2
1241	11:05:36	250.90	1
1240	11:05:30	250.90	1
1239	11:05:30	250.90	1
1238	11:05:24	250.90	1
1237	11:05:03	250.90	7
1236	11:05:03	251.00	7
1235	11:05:03	251.00	4
1234	11:05:03	251.00	21
1233	11:05:03	251.00	39
1232	11:04:05	251.20	1
1231	11:04:05	251.20	31
1230	11:03:48	251.20	1
1229	11:03:24	251.20	19
1228	11:03:01	251.20	1
1227	11:02:56	251.00	1
1226	11:02:56	251.00	2
1225	11:02:56	251.00	5
1224	11:02:55	251.00	36
1223	11:02:55	251.00	2
1222	11:02:55	251.00	10
1221	11:02:55	251.10	42
1220	11:02:55	251.10	25
1219	11:02:13	251.10	55
1218	11:02:13	251.10	13
1217	11:02:13	251.10	13
1216	11:02:13	251.10	1
1215	11:02:13	251.10	6
1214	11:02:13	251.10	44
1213	11:02:13	251.10	36
1212	11:02:06	251.20	11
1211	11:02:06	251.20	20
1210	11:02:06	251.20	1
1209	11:02:06	251.20	5
1208	11:02:06	251.20	24
1207	11:02:06	251.20	35
1206	11:02:06	251.30	5
1205	11:02:06	251.30	9
1204	11:02:06	251.30	6
1203	11:02:06	251.30	71
1202	11:02:06	251.30	23
1201	11:02:06	251.30	40
1200	11:02:06	251.30	4
1199	11:02:06	251.30	10
1198	11:02:06	251.30	38
1197	11:02:06	251.30	52
1196	11:01:21	251.40	4
1195	11:01:21	251.40	6
1194	11:01:21	251.40	6
1193	11:01:21	251.40	7
1192	11:01:21	251.40	6
1191	11:01:21	251.40	42
1190	11:01:15	251.30	8
1189	11:01:15	251.30	375
1188	11:01:15	251.30	2
1187	11:01:07	251.40	1
1186	11:00:44	251.30	5
1185	11:00:44	251.30	34
1184	11:00:43	251.30	34
1183	11:00:43	251.30	34
1182	11:00:43	251.30	34
1181	11:00:30	251.40	10
1180	11:00:23	251.40	3
1179	11:00:07	251.40	3
1178	11:00:07	251.40	2
1177	10:59:32	251.40	5
1176	10:59:31	251.30	150
1175	10:59:22	251.40	7
1174	10:59:22	251.40	16
1173	10:59:22	251.40	6
1172	10:59:00	251.50	1
1171	10:58:58	251.40	20
1170	10:57:43	251.50	4
1169	10:57:21	251.50	1
1168	10:56:51	251.50	1
1167	10:56:12	251.50	30
1166	10:55:59	251.50	1
1165	10:55:46	251.50	12
1164	10:55:46	251.50	9
1163	10:55:46	251.50	15
1162	10:55:46	251.50	17
1161	10:55:46	251.50	18
1160	10:55:46	251.50	22
1159	10:55:46	251.60	29
1158	10:55:46	251.60	12
1157	10:55:46	251.60	26
1156	10:55:38	251.70	1
1155	10:55:38	251.70	15
1154	10:55:38	251.70	4
1153	10:55:25	251.70	2
1152	10:55:25	251.70	1
1151	10:55:19	251.70	5
1150	10:54:54	251.70	2
1149	10:54:53	251.50	50
1148	10:54:47	251.50	3
1147	10:54:44	251.70	2
1146	10:54:17	251.50	3
1145	10:54:17	251.60	24
1144	10:52:39	251.70	1
1143	10:52:39	251.70	2
1142	10:51:43	251.60	6
1141	10:51:43	251.60	5
1140	10:51:43	251.60	8
1139	10:51:43	251.60	3
1138	10:51:28	251.50	4
1137	10:50:35	251.50	5
1136	10:50:35	251.50	29
1135	10:50:35	251.50	63
1134	10:50:35	251.50	6
1133	10:50:35	251.50	5
1132	10:50:35	251.50	2
1131	10:50:27	251.50	1
1130	10:50:23	251.50	3
1129	10:48:59	251.40	2
1128	10:48:59	251.40	1
1127	10:48:59	251.40	57
1126	10:48:59	251.40	1
1125	10:48:59	251.40	1
1124	10:48:51	251.50	2
1123	10:48:33	251.50	1
1122	10:48:02	251.50	10
1121	10:47:57	251.40	17
1120	10:47:57	251.40	22
1119	10:47:57	251.40	8
1118	10:47:57	251.40	6
1117	10:47:57	251.40	3
1116	10:47:57	251.40	7
1115	10:47:57	251.40	1
1114	10:47:53	251.30	6
1113	10:47:53	251.30	22
1112	10:47:53	251.30	11
1111	10:47:53	251.30	1
1110	10:47:53	251.10	6
1109	10:47:53	251.10	6
1108	10:47:53	251.10	6
1107	10:47:53	251.10	64
1106	10:47:53	251.10	2
1105	10:47:53	251.10	1
1104	10:47:03	250.80	1
1103	10:46:45	251.10	1
1102	10:46:44	250.80	1
1101	10:46:10	250.80	1
1100	10:46:10	250.80	1
1099	10:46:08	250.80	82
1098	10:46:08	250.80	24
1097	10:46:08	250.80	10
1096	10:46:08	250.90	8
1095	10:46:08	250.90	22
1094	10:46:08	250.90	5
1093	10:46:08	250.90	2
1092	10:46:08	250.90	5
1091	10:45:40	251.20	1
1090	10:45:40	251.10	1
1089	10:45:38	251.10	4
1088	10:45:25	251.20	2
1087	10:45:21	250.90	148
1086	10:45:21	250.90	40
1085	10:45:21	251.00	8
1084	10:45:21	251.00	11
1083	10:45:21	251.00	11
1082	10:45:21	251.00	18
1081	10:45:21	251.10	6
1080	10:45:05	251.20	3
1079	10:44:52	251.20	1
1078	10:44:45	251.30	2
1077	10:44:17	251.30	1
1076	10:44:17	251.30	6
1075	10:44:02	251.20	6
1074	10:44:02	251.20	30
1073	10:44:02	251.20	7
1072	10:44:02	251.20	22
1071	10:43:56	251.00	50
1070	10:43:50	251.00	14
1069	10:43:21	251.00	18
1068	10:43:21	251.00	10
1067	10:43:21	251.10	13
1066	10:43:16	251.10	2
1065	10:43:16	251.10	49
1064	10:42:08	251.10	3
1063	10:42:08	251.20	5
1062	10:42:08	251.20	22
1061	10:42:08	251.20	70
1060	10:42:08	251.20	38
1059	10:42:08	251.20	35
1058	10:41:53	251.40	1
1057	10:41:44	251.30	8
1056	10:41:44	251.30	5
1055	10:41:44	251.30	36
1054	10:41:44	251.30	5
1053	10:41:31	251.30	21
1052	10:41:31	251.20	4
1051	10:41:30	251.10	1
1050	10:41:30	251.10	10
1049	10:41:30	251.10	15
1048	10:41:22	251.10	46
1047	10:41:22	251.10	4
1046	10:41:18	251.10	1
1045	10:41:11	251.10	2
1044	10:41:07	251.10	9
1043	10:41:07	251.10	1
1042	10:40:47	251.10	2
1041	10:40:18	251.20	2
1040	10:40:18	251.20	3
1039	10:40:12	251.20	1
1038	10:40:12	251.20	3
1037	10:39:43	251.20	1
1036	10:39:33	251.20	1
1035	10:39:32	251.00	26
1034	10:39:30	251.00	17
1033	10:39:30	251.10	40
1032	10:39:30	251.10	10
1031	10:39:30	251.10	14
1030	10:39:30	251.10	46
1029	10:39:30	251.10	28
1028	10:39:30	251.10	7
1027	10:39:30	251.10	31
1026	10:39:30	251.10	4
1025	10:39:30	251.00	5
1024	10:39:30	251.00	1
1023	10:39:30	251.00	10
1022	10:39:24	250.90	10
1021	10:39:18	251.00	1
1020	10:39:18	251.00	3
1019	10:39:14	250.90	8
1018	10:39:14	250.90	6
1017	10:39:14	250.90	67
1016	10:39:14	250.90	1
1015	10:39:14	250.90	36
1014	10:39:14	250.90	3
1013	10:39:14	250.90	12
1012	10:39:14	250.90	8
1011	10:39:08	250.60	1
1010	10:38:40	250.90	8
1009	10:38:39	250.80	21
1008	10:38:39	250.80	21
1007	10:38:39	250.80	2
1006	10:38:27	250.80	21
1005	10:38:27	250.80	27
1004	10:38:27	250.90	64
1003	10:38:27	250.90	52
1002	10:38:27	250.90	5
1001	10:38:27	250.80	11
1000	10:38:27	250.80	9
999	10:38:27	250.80	11
998	10:38:15	250.70	2
997	10:38:15	250.70	11
996	10:38:15	250.70	2
995	10:38:15	250.70	42
994	10:38:15	250.70	8
993	10:38:15	250.80	5
992	10:38:15	250.80	51
991	10:38:15	251.00	1
990	10:38:12	250.80	51
989	10:38:12	250.80	15
988	10:38:12	250.80	20
987	10:38:12	250.80	8
986	10:38:12	250.80	3
985	10:38:12	251.00	67
984	10:38:12	250.90	25
983	10:38:12	250.90	23
982	10:38:12	250.90	5
981	10:38:12	250.90	6
980	10:38:12	250.90	8
979	10:38:12	251.00	75
978	10:38:12	251.00	5
977	10:38:01	251.00	1
976	10:38:01	251.00	1
975	10:38:01	251.00	5
974	10:38:01	251.00	7
973	10:38:01	251.00	10
972	10:38:01	251.00	100
971	10:38:01	251.00	1
970	10:38:01	251.00	20
969	10:38:01	251.00	100
968	10:38:01	251.00	11
967	10:38:01	251.00	16
966	10:38:01	251.00	410
965	10:38:01	251.00	30
964	10:38:01	251.00	9
963	10:38:01	251.00	1
962	10:38:01	251.00	52
961	10:38:01	251.00	1
960	10:38:01	251.00	6
959	10:38:01	251.00	1
958	10:38:01	251.00	9
957	10:38:01	251.00	11
956	10:38:01	251.00	2
955	10:38:01	251.00	18
954	10:38:01	251.00	1
953	10:38:01	251.00	2
952	10:38:01	251.00	26
951	10:38:01	251.00	22
950	10:38:01	251.00	2
949	10:38:01	251.00	14
948	10:38:01	251.00	4
947	10:38:01	251.00	17
946	10:38:01	251.00	19
945	10:38:01	251.00	1
944	10:38:01	251.00	3
943	10:38:01	251.00	6
942	10:38:01	251.00	1
941	10:37:55	251.10	24
940	10:37:47	251.20	1
939	10:37:45	251.10	22
938	10:37:45	251.10	9
937	10:37:45	251.10	8
936	10:37:35	251.20	22
935	10:37:35	251.20	1
934	10:37:35	251.20	5
933	10:37:35	251.20	12
932	10:37:35	251.20	8
931	10:37:33	251.30	3
930	10:37:33	251.30	22
929	10:37:33	251.30	5
928	10:37:33	251.30	4
927	10:37:32	251.50	1
926	10:37:32	251.30	4
925	10:37:32	251.40	17
924	10:37:32	251.40	8
923	10:37:32	251.40	100
922	10:37:32	251.40	40
921	10:37:21	251.50	10
920	10:37:21	251.50	8
919	10:37:21	251.60	22
918	10:37:21	251.60	11
917	10:37:21	251.60	62
916	10:37:21	251.60	8
915	10:37:21	251.80	3
914	10:37:20	251.90	100
913	10:37:20	251.90	25
912	10:37:20	251.70	49
911	10:37:20	251.70	39
910	10:37:20	251.80	2
909	10:37:20	251.80	22
908	10:37:20	251.80	1
907	10:37:20	251.80	48
906	10:37:20	251.90	100
905	10:37:14	251.80	1
904	10:37:14	251.90	22
903	10:37:14	251.90	15
902	10:37:14	251.90	13
901	10:37:14	251.90	5
900	10:35:50	251.90	3
899	10:35:00	252.30	1
898	10:35:00	252.30	2
897	10:34:57	252.30	1
896	10:34:31	252.30	1
895	10:32:35	252.00	12
894	10:32:35	252.00	60
893	10:32:35	252.00	40
892	10:32:35	252.00	2
891	10:32:35	252.00	10
890	10:32:35	252.00	39
889	10:32:35	252.00	11
888	10:32:35	252.00	20
887	10:32:35	252.00	10
886	10:32:35	252.00	100
885	10:32:35	252.00	30
884	10:32:35	252.00	15
883	10:32:35	252.00	39
882	10:32:35	252.00	1
881	10:32:35	252.00	3
880	10:32:35	252.10	14
879	10:32:35	252.10	16
878	10:32:35	252.10	8
877	10:32:35	252.10	2
876	10:32:35	252.10	1
875	10:32:35	252.10	25
874	10:32:35	252.10	20
873	10:32:35	252.10	10
872	10:32:35	252.10	38
871	10:31:47	252.10	1
870	10:31:47	252.10	9
869	10:31:41	252.40	1
868	10:31:32	252.40	6
867	10:31:19	252.40	1
866	10:31:19	252.40	2
865	10:31:10	252.40	10
864	10:28:41	252.10	2
863	10:28:31	252.40	2
862	10:28:31	252.40	1
861	10:28:31	252.30	1
860	10:28:24	252.20	20
859	10:28:24	252.20	7
858	10:28:24	252.20	36
857	10:28:24	252.40	356
856	10:28:24	252.40	44
855	10:28:22	252.30	35
854	10:28:22	252.30	22
853	10:28:09	252.40	5
852	10:28:09	252.40	20
851	10:28:09	252.40	3
850	10:28:09	252.40	14
849	10:27:51	252.50	1
848	10:27:25	252.50	1
847	10:25:58	252.60	1
846	10:25:48	252.40	8
845	10:25:48	252.50	22
844	10:25:38	252.50	10
843	10:25:28	252.60	1
842	10:25:26	252.60	2
841	10:25:12	252.60	3
840	10:25:09	252.60	4
839	10:24:16	252.60	3
838	10:24:15	252.50	33
837	10:24:15	252.50	6
836	10:23:32	252.80	1
835	10:23:32	252.80	3
834	10:23:28	252.50	1
833	10:23:00	252.80	2
832	10:23:00	252.80	20
831	10:23:00	252.80	4
830	10:23:00	252.80	12
829	10:23:00	252.70	4
828	10:23:00	252.70	12
827	10:23:00	252.60	6
826	10:23:00	252.60	1
825	10:22:43	252.50	12
824	10:22:43	252.50	24
823	10:22:43	252.50	20
822	10:22:43	252.50	12
821	10:22:43	252.50	17
820	10:22:43	252.50	18
819	10:22:43	252.50	32
818	10:22:43	252.50	3
817	10:22:43	252.50	6
816	10:22:43	252.50	13
815	10:22:43	252.40	22
814	10:22:43	252.40	6
813	10:22:43	252.40	6
812	10:22:29	252.40	1
811	10:22:29	252.40	2
810	10:21:23	252.20	25
809	10:21:23	252.20	20
808	10:20:30	252.50	2
807	10:20:03	252.40	2
806	10:20:03	252.40	7
805	10:20:03	252.40	1
804	10:20:02	252.50	2
803	10:19:55	252.50	1
802	10:19:46	252.50	8
801	10:19:39	252.40	44
800	10:19:39	252.40	71
799	10:19:39	252.40	13
798	10:19:39	252.40	37
797	10:19:37	252.40	2
796	10:19:36	252.40	1
795	10:19:31	252.10	4
794	10:17:59	252.20	14
793	10:17:59	252.20	20
792	10:17:59	252.20	36
791	10:17:59	252.20	36
790	10:17:59	252.20	8
789	10:17:59	252.30	22
788	10:17:59	252.30	13
787	10:17:59	252.30	4
786	10:17:59	252.30	13
785	10:17:53	252.30	2
784	10:17:53	252.30	2
783	10:17:52	252.30	12
782	10:17:52	252.30	2
781	10:17:52	252.30	1
780	10:17:52	252.30	2
779	10:17:52	252.30	6
778	10:17:52	252.30	3
777	10:17:52	252.30	38
776	10:17:49	252.30	3
775	10:17:47	252.20	68
774	10:17:39	252.20	10
773	10:17:39	252.20	26
772	10:17:39	252.20	19
771	10:17:39	252.20	42
770	10:17:39	252.20	33
769	10:17:31	252.20	3
768	10:17:31	252.20	7
767	10:16:19	252.00	2
766	10:16:19	252.00	1
765	10:16:17	252.20	50
764	10:15:57	252.20	1
763	10:15:52	252.20	10
762	10:15:49	252.20	3
761	10:15:39	252.20	1
760	10:15:36	252.20	7
759	10:15:36	252.20	100
758	10:15:36	252.20	5
757	10:15:36	252.20	10
756	10:15:36	252.20	20
755	10:15:35	252.30	53
754	10:15:35	252.30	15
753	10:15:29	252.40	31
752	10:15:29	252.40	4
751	10:15:29	252.40	6
750	10:15:27	252.50	4
749	10:15:01	252.50	1
748	10:15:01	252.50	8
747	10:14:59	252.50	4
746	10:14:54	252.40	3
745	10:14:49	252.40	1
744	10:14:20	252.50	1
743	10:13:54	252.50	2
742	10:13:54	252.50	2
741	10:13:54	252.50	10
740	10:13:41	252.60	20
739	10:13:32	252.60	10
738	10:13:32	252.60	6
737	10:13:32	252.60	20
736	10:13:32	252.70	5
735	10:13:32	252.70	19
734	10:13:32	252.80	42
733	10:13:32	252.80	1
732	10:13:32	252.80	8
731	10:13:32	252.80	33
730	10:13:32	252.80	55
729	10:13:32	252.80	24
728	10:13:32	252.80	100
727	10:13:32	252.80	41
726	10:13:32	252.80	88
725	10:13:32	252.80	12
724	10:13:30	252.80	10
723	10:13:30	252.80	60
722	10:13:30	252.80	21
721	10:13:30	252.80	20
720	10:13:30	252.80	100
719	10:13:30	252.90	6
718	10:13:30	252.90	35
717	10:13:30	252.90	6
716	10:13:30	252.90	20
715	10:13:28	253.00	5
714	10:13:28	253.00	13
713	10:13:28	253.00	16
712	10:13:28	253.00	1
711	10:13:28	253.00	20
710	10:13:28	253.00	10
709	10:13:28	253.00	100
708	10:13:28	253.00	17
707	10:12:40	253.10	16
706	10:12:40	253.10	1
705	10:12:40	253.10	37
704	10:12:40	253.10	1
703	10:12:40	253.10	27
702	10:12:40	253.10	8
701	10:11:57	253.10	1
700	10:11:57	253.10	1
699	10:11:08	253.20	17
698	10:10:59	253.20	1
697	10:10:57	253.20	17
696	10:10:57	253.20	33
695	10:10:57	253.20	2
694	10:10:57	253.20	8
693	10:10:43	253.20	2
692	10:10:28	253.30	3
691	10:10:21	253.30	1
690	10:10:21	253.30	1
689	10:09:51	253.30	3
688	10:09:26	253.30	1
687	10:09:20	253.30	19
686	10:09:15	253.30	1
685	10:09:07	253.30	1
684	10:09:07	253.30	1
683	10:09:00	253.30	2
682	10:08:32	253.30	1
681	10:08:08	253.20	2
680	10:08:08	253.20	28
679	10:08:08	253.20	48
678	10:07:47	253.20	2
677	10:07:26	253.40	1
676	10:06:54	253.30	17
675	10:06:54	253.30	17
674	10:06:54	253.30	17
673	10:06:54	253.30	60
672	10:06:54	253.30	8
671	10:06:54	253.30	7
670	10:06:51	253.20	2
669	10:06:51	253.20	77
668	10:06:51	253.20	6
667	10:06:46	253.10	50
666	10:06:46	253.10	30
665	10:06:43	253.20	7
664	10:06:43	253.20	10
663	10:06:35	253.30	2
662	10:06:28	253.30	1
661	10:06:26	253.20	10
660	10:05:52	253.30	17
659	10:05:41	253.50	4
658	10:05:25	253.50	8
657	10:05:07	253.50	1
656	10:05:04	253.50	8
655	10:05:04	253.40	15
654	10:05:04	253.40	27
653	10:04:28	253.40	1
652	10:04:12	253.20	39
651	10:04:12	253.20	29
650	10:04:12	253.30	17
649	10:04:12	253.30	39
648	10:04:12	253.40	15
647	10:04:12	253.40	69
646	10:04:00	253.30	38
645	10:04:00	253.30	7
644	10:04:00	253.30	17
643	10:04:00	253.30	10
642	10:03:25	253.30	43
641	10:03:25	253.40	19
640	10:03:25	253.40	17
639	10:03:25	253.40	17
638	10:03:25	253.40	8
637	10:03:25	253.40	19
636	10:03:25	253.40	20
635	10:03:23	253.40	19
634	10:03:23	253.40	17
633	10:03:23	253.50	17
632	10:03:23	253.50	35
631	10:03:23	253.50	5
630	10:03:23	253.50	7
629	10:03:13	253.60	4
628	10:03:04	253.60	3
627	10:02:59	253.60	4
626	10:02:38	253.50	1
625	10:02:02	253.60	6
624	10:01:58	253.50	27
623	10:01:58	253.50	53
622	10:01:42	253.60	17
621	10:01:42	253.60	108
620	10:01:42	253.60	17
619	10:01:42	253.60	22
618	10:01:42	253.70	36
617	10:01:42	253.70	17
616	10:01:25	253.80	6
615	10:01:21	254.00	1
614	10:01:21	254.00	1
613	10:00:29	253.90	2
612	10:00:29	253.90	2
611	10:00:29	253.90	5
610	10:00:19	253.90	3
609	10:00:12	253.90	1
608	10:00:12	253.90	1
607	10:00:10	253.90	6
606	10:00:00	253.80	3
605	10:00:00	253.80	7
604	10:00:00	253.80	2
603	10:00:00	253.80	13
602	10:00:00	253.70	34
601	10:00:00	253.60	12
600	10:00:00	253.60	1
599	10:00:00	253.60	38
598	09:59:59	253.60	5
597	09:59:56	253.60	2
596	09:59:36	253.60	20
595	09:59:26	253.60	6
594	09:59:26	253.60	4
593	09:59:06	253.60	12
592	09:57:48	253.60	14
591	09:57:48	253.50	11
590	09:57:46	253.50	17
589	09:57:46	253.50	5
588	09:57:46	253.50	40
587	09:57:06	253.70	1
586	09:57:06	253.70	1
585	09:56:50	253.70	1
584	09:56:07	253.50	2
583	09:55:37	253.70	1
582	09:55:37	253.70	1
581	09:55:26	253.70	8
580	09:54:00	253.70	1
579	09:53:43	253.50	1
578	09:53:19	253.60	23
577	09:53:19	253.60	13
576	09:53:19	253.60	7
575	09:53:07	253.60	55
574	09:53:07	253.60	7
573	09:53:07	253.60	35
572	09:53:07	253.60	3
571	09:52:35	253.60	1
570	09:52:35	253.60	1
569	09:52:15	253.50	17
568	09:52:15	253.50	46
567	09:52:15	253.50	4
566	09:52:13	253.50	7
565	09:52:13	253.50	17
564	09:52:13	253.50	15
563	09:51:54	253.60	17
562	09:51:54	253.60	1
561	09:51:54	253.60	38
560	09:51:52	253.70	17
559	09:51:52	253.70	6
558	09:51:52	254.00	4
557	09:51:48	253.80	18
556	09:51:48	253.80	17
555	09:51:48	253.80	5
554	09:51:48	253.90	17
553	09:51:48	253.90	200
552	09:51:36	254.00	17
551	09:51:36	254.00	38
550	09:51:25	253.90	17
549	09:51:25	253.90	35
548	09:51:25	253.90	17
547	09:50:29	254.20	2
546	09:50:25	254.10	17
545	09:50:25	254.10	4
544	09:50:25	254.10	35
543	09:50:25	254.10	42
542	09:50:25	254.10	19
541	09:50:01	254.10	2
540	09:50:01	254.10	3
539	09:50:01	254.00	46
538	09:50:01	254.00	22
537	09:50:01	254.00	10
536	09:50:01	254.00	17
535	09:49:27	253.80	10
534	09:49:26	253.90	91
533	09:49:26	253.90	54
532	09:49:26	253.90	39
531	09:49:26	253.80	61
530	09:49:26	253.80	10
529	09:49:26	253.80	1
528	09:49:26	253.80	4
527	09:49:26	253.80	8
526	09:49:26	253.70	35
525	09:49:26	253.70	36
524	09:49:26	253.30	1
523	09:49:26	253.60	1
522	09:49:26	253.60	6
521	09:49:26	253.60	2
520	09:49:26	253.60	14
519	09:49:26	253.60	90
518	09:49:26	253.60	39
517	09:49:26	253.50	62
516	09:49:26	253.50	9
515	09:49:26	253.50	39
514	09:49:25	253.30	9
513	09:49:25	253.30	8
512	09:49:06	253.30	8
511	09:49:06	253.30	17
510	09:49:06	253.30	41
509	09:49:06	253.30	3
508	09:49:06	253.30	19
507	09:49:06	253.40	1
506	09:49:06	253.40	4
505	09:49:06	253.50	2
504	09:49:06	253.50	17
503	09:49:06	253.50	43
502	09:49:06	253.50	38
501	09:48:58	253.60	17
500	09:48:58	253.60	23
499	09:48:58	253.70	2
498	09:48:58	253.70	22
497	09:48:58	253.70	16
496	09:48:58	253.70	2
495	09:48:58	253.70	15
494	09:48:58	253.70	34
493	09:48:58	253.70	20
492	09:48:12	253.90	2
491	09:46:59	253.70	12
490	09:46:40	253.80	16
489	09:46:40	253.80	7
488	09:46:37	253.70	1
487	09:46:37	253.70	10
486	09:46:37	253.70	3
485	09:46:37	253.80	16
484	09:46:37	253.70	4
483	09:46:37	253.80	16
482	09:46:37	253.80	19
481	09:46:37	253.80	7
480	09:46:37	254.00	464
479	09:46:37	254.00	36
478	09:46:20	253.90	11
477	09:46:20	253.90	13
476	09:46:20	253.90	2
475	09:46:20	253.90	5
474	09:46:11	254.10	1
473	09:46:11	254.10	5
472	09:45:59	253.90	11
471	09:45:52	254.00	69
470	09:45:52	254.00	10
469	09:45:52	254.00	35
468	09:45:52	254.00	8
467	09:45:52	254.00	10
466	09:45:52	254.00	813
465	09:45:52	254.00	321
464	09:45:52	254.00	85
463	09:45:52	254.00	254
462	09:45:26	253.80	15
461	09:45:26	253.80	15
460	09:45:26	253.80	1
459	09:45:25	254.00	5
458	09:45:14	253.90	10
457	09:45:14	253.90	6
456	09:45:14	253.90	15
455	09:45:14	253.90	6
454	09:45:14	253.90	110
453	09:45:08	254.00	25
452	09:45:08	254.00	63
451	09:44:52	253.90	2
450	09:44:52	253.90	2
449	09:44:46	253.90	10
448	09:44:46	253.90	22
447	09:44:46	253.90	19
446	09:44:46	253.90	2
445	09:44:46	253.80	9
444	09:44:46	253.80	11
443	09:44:46	253.80	33
442	09:44:46	253.80	5
441	09:44:30	253.70	5
440	09:44:29	253.70	8
439	09:44:29	253.70	10
438	09:44:29	253.70	11
437	09:44:29	253.70	39
436	09:44:29	253.70	45
435	09:44:29	253.70	20
434	09:44:29	253.70	20
433	09:44:29	253.70	5
432	09:44:19	253.60	4
431	09:44:19	253.60	6
430	09:44:18	253.50	7
429	09:44:18	253.50	27
428	09:44:18	253.50	34
427	09:44:18	253.50	9
426	09:44:12	253.40	10
425	09:43:59	253.50	5
424	09:43:15	253.50	1
423	09:43:15	253.50	3
422	09:43:15	253.50	1
421	09:43:15	253.50	5
420	09:42:59	253.50	15
419	09:42:52	253.50	10
418	09:42:15	253.50	1
417	09:42:13	253.40	6
416	09:42:13	253.40	9
415	09:41:59	253.50	30
414	09:41:59	253.50	10
413	09:41:45	253.30	6
412	09:41:39	253.40	2
411	09:41:39	253.40	2
410	09:40:57	253.40	4
409	09:40:27	253.40	2
408	09:40:19	253.40	3
407	09:40:14	253.20	4
406	09:39:29	253.30	3
405	09:39:28	253.10	1
404	09:39:28	253.20	13
403	09:39:28	253.20	41
402	09:39:28	253.20	36
401	09:39:20	253.30	5
400	09:39:20	253.30	18
399	09:39:20	253.30	3
398	09:39:20	253.30	26
397	09:39:20	253.20	48
396	09:39:07	253.20	1
395	09:39:07	253.20	1
394	09:39:07	253.20	10
393	09:38:44	253.20	1
392	09:38:32	253.20	15
391	09:37:30	253.00	1
390	09:36:28	253.00	32
389	09:36:28	253.00	15
388	09:36:28	253.10	11
387	09:36:28	253.10	1
386	09:36:28	253.10	2
385	09:36:28	253.10	4
384	09:36:28	253.10	35
383	09:36:16	253.30	36
382	09:36:16	253.30	4
381	09:35:28	253.30	3
380	09:34:47	253.40	1
379	09:34:47	253.30	5
378	09:34:33	253.40	1
377	09:34:33	253.40	1
376	09:34:21	253.30	4
375	09:34:21	253.40	37
374	09:34:21	253.40	18
373	09:34:21	253.40	55
372	09:34:21	253.40	5
371	09:34:21	253.30	40
370	09:33:51	253.30	1
369	09:33:46	253.30	1
368	09:33:42	253.10	12
367	09:33:01	253.10	83
366	09:33:01	253.10	11
365	09:33:01	253.10	4
364	09:33:01	253.10	2
363	09:32:47	253.40	3
362	09:32:42	253.20	1
361	09:32:21	253.40	1
360	09:32:21	253.40	3
359	09:32:13	253.30	122
358	09:32:12	253.30	19
357	09:32:12	253.30	38
356	09:32:12	253.10	64
355	09:32:11	253.30	136
354	09:32:11	253.30	60
353	09:32:11	253.30	3
352	09:32:11	253.30	16
351	09:32:11	253.20	8
350	09:32:11	253.10	8
349	09:32:11	253.10	5
348	09:32:11	253.10	36
347	09:32:11	253.10	67
346	09:32:11	253.10	22
345	09:32:11	253.10	89
344	09:32:11	253.10	1
343	09:32:11	253.10	35
342	09:32:11	253.10	16
341	09:32:11	253.10	20
340	09:31:51	253.00	15
339	09:31:00	253.10	1
338	09:30:58	253.00	7
337	09:30:58	253.00	95
336	09:30:58	252.80	2
335	09:30:58	252.80	2
334	09:30:56	253.00	20
333	09:30:07	252.80	6
332	09:30:07	252.80	5
331	09:30:06	253.10	5
330	09:30:06	253.10	4
329	09:30:05	253.10	19
328	09:30:04	253.10	30
327	09:29:58	253.10	1
326	09:29:58	253.10	1
325	09:29:49	253.10	1
324	09:28:26	253.10	10
323	09:28:26	253.00	15
322	09:28:22	253.10	10
321	09:28:11	253.10	1
320	09:28:11	253.10	1
319	09:28:03	253.00	10
318	09:28:02	253.00	18
317	09:28:02	253.10	3
316	09:28:00	253.00	15
315	09:28:00	253.00	14
314	09:28:00	253.00	46
313	09:28:00	253.00	15
312	09:28:00	253.00	71
311	09:27:59	252.80	1
310	09:27:59	252.80	14
309	09:27:59	252.80	50
308	09:27:59	252.80	31
307	09:27:59	252.80	16
306	09:27:59	252.80	2
305	09:27:59	252.80	36
304	09:27:59	253.00	52
303	09:27:59	253.00	48
302	09:27:16	252.80	2
301	09:27:04	253.10	1
300	09:27:04	253.10	11
299	09:25:03	253.00	2
298	09:24:21	252.80	1
297	09:24:15	253.00	11
296	09:24:15	252.90	19
295	09:24:15	252.90	1
294	09:24:15	253.00	10
293	09:23:42	253.00	32
292	09:23:42	253.00	9
291	09:23:41	253.00	13
290	09:23:36	252.80	5
289	09:23:32	252.90	137
288	09:23:32	252.90	17
287	09:23:08	253.00	12
286	09:23:08	253.00	2
285	09:22:42	253.10	1
284	09:22:40	253.00	234
283	09:22:39	253.00	35
282	09:22:39	253.00	22
281	09:22:39	253.00	157
280	09:22:39	253.00	468
279	09:22:26	253.00	26
278	09:22:26	252.80	1
277	09:22:26	252.80	203
276	09:22:26	252.90	21
275	09:22:26	252.80	268
274	09:22:26	252.90	18
273	09:22:26	252.90	26
272	09:22:26	252.90	10
271	09:22:26	253.00	11
270	09:22:26	253.00	6
269	09:22:26	253.10	312
268	09:22:26	253.20	5
267	09:22:26	253.20	296
266	09:22:26	253.20	11
265	09:22:26	253.10	6
264	09:22:26	253.10	15
263	09:22:26	253.10	33
262	09:22:23	253.10	1
261	09:22:20	253.10	8
260	09:22:15	253.00	8
259	09:21:59	253.00	5
258	09:21:30	253.00	6
257	09:21:30	253.00	17
256	09:21:14	252.90	6
255	09:21:14	252.80	2
254	09:21:01	252.60	1
253	09:20:44	252.80	1
252	09:19:55	252.60	2
251	09:19:39	252.60	1
250	09:19:39	252.60	3
249	09:19:38	252.80	1
248	09:19:31	252.60	2
247	09:19:24	252.60	1
246	09:19:24	252.60	6
245	09:19:24	252.60	20
244	09:19:24	252.60	13
243	09:18:47	252.80	1
242	09:17:45	252.60	1
241	09:17:40	252.60	1
240	09:17:40	252.70	5
239	09:17:31	252.70	1
238	09:16:30	253.00	51
237	09:15:29	253.10	6
236	09:15:15	252.60	6
235	09:15:15	252.80	7
234	09:15:15	252.80	43
233	09:15:15	252.80	10
232	09:14:54	253.10	5
231	09:14:32	252.80	10
230	09:14:16	252.80	15
229	09:14:04	253.00	1
228	09:14:04	253.00	30
227	09:14:04	253.20	15
226	09:14:04	253.20	35
225	09:14:04	253.20	150
224	09:14:04	253.20	81
223	09:13:15	253.10	12
222	09:13:08	252.80	1
221	09:13:08	252.80	1
220	09:13:05	252.80	2
219	09:12:48	253.00	6
218	09:12:31	252.90	10
217	09:12:31	252.90	1
216	09:12:31	252.90	2
215	09:12:23	253.10	4
214	09:12:23	253.10	16
213	09:11:42	252.80	1
212	09:11:06	253.10	2
211	09:10:45	253.10	4
210	09:10:45	253.10	4
209	09:10:43	253.10	9
208	09:10:43	253.10	35
207	09:10:43	253.10	6
206	09:10:18	253.10	6
205	09:09:58	253.10	1
204	09:09:58	253.10	1
203	09:09:39	253.10	3
202	09:09:34	253.00	35
201	09:09:34	253.10	13
200	09:09:34	253.20	13
199	09:09:01	253.40	21
198	09:09:01	253.40	45
197	09:09:01	253.40	27
196	09:09:01	253.40	1
195	09:09:01	253.30	9
194	09:09:01	253.30	28
193	09:09:01	253.30	28
192	09:09:01	253.20	13
191	09:09:01	253.20	39
190	09:09:01	253.10	39
189	09:08:51	253.10	3
188	09:08:15	253.40	1
187	09:07:34	253.00	1
186	09:07:29	253.00	1
185	09:07:23	253.60	12
184	09:07:23	253.60	8
183	09:07:23	253.60	16
182	09:07:23	253.50	32
181	09:07:23	253.30	32
180	09:07:23	253.20	186
179	09:07:23	253.20	32
178	09:07:23	253.20	32
177	09:07:23	253.10	32
176	09:07:23	253.00	32
175	09:07:23	252.80	186
174	09:07:23	252.80	14
173	09:07:23	253.00	14
172	09:07:23	253.00	33
171	09:07:23	253.00	25
170	09:07:23	253.00	112
169	09:07:23	252.90	100
168	09:07:23	252.90	100
167	09:07:23	253.00	1
166	09:07:23	253.00	19
165	09:07:23	253.00	19
164	09:07:23	253.00	32
163	09:07:23	253.00	14
162	09:07:23	253.00	25
161	09:07:23	253.00	33
160	09:07:23	253.00	50
159	09:07:23	253.00	3
158	09:07:23	253.00	3
157	09:07:23	253.10	32
156	09:07:23	253.20	33
155	09:07:23	253.20	10
154	09:07:23	253.40	14
153	09:07:21	253.40	33
152	09:07:21	253.50	42
151	09:07:21	253.50	1
150	09:07:21	253.40	35
149	09:07:21	253.40	7
148	09:07:21	253.40	13
147	09:07:21	253.40	38
146	09:07:21	253.40	26
145	09:06:55	253.00	1
144	09:06:55	253.00	36
143	09:06:55	253.00	2
142	09:06:55	253.10	1
141	09:06:55	253.20	15
140	09:06:41	253.50	1
139	09:06:41	253.60	14
138	09:06:41	253.60	5
137	09:06:41	253.60	5
136	09:06:41	253.60	31
135	09:06:39	253.80	1
134	09:05:46	253.80	2
133	09:05:35	253.60	5
132	09:05:07	253.90	7
131	09:05:07	253.90	2
130	09:05:07	253.90	1
129	09:05:07	253.90	6
128	09:04:46	253.90	20
127	09:04:36	253.90	1
126	09:04:23	253.90	1
125	09:04:23	253.90	15
124	09:04:23	253.90	11
123	09:04:12	254.10	1
122	09:04:07	253.90	2
121	09:03:32	254.00	4
120	09:03:16	254.10	61
119	09:03:16	254.00	30
118	09:03:16	254.00	30
117	09:03:16	254.00	13
116	09:03:13	254.10	100
115	09:03:10	253.90	10
114	09:03:10	253.90	37
113	09:03:10	253.90	22
112	09:03:09	253.80	48
111	09:03:09	253.80	13
110	09:03:00	253.70	11
109	09:02:52	253.60	4
108	09:02:36	253.90	1
107	09:02:36	254.00	21
106	09:02:35	254.10	32
105	09:02:35	254.10	80
104	09:02:35	254.20	100
103	09:02:16	254.00	27
102	09:02:16	254.00	15
101	09:02:16	254.00	2158
100	09:02:16	254.10	14
99	09:02:16	254.20	14
98	09:02:16	254.50	2
97	09:01:51	254.60	5
96	09:01:50	254.60	3
95	09:01:48	254.60	5
94	09:01:48	254.60	2
93	09:01:48	254.60	20
92	09:01:48	254.60	7
91	09:01:48	254.60	2
90	09:01:48	254.60	4
89	09:01:48	254.60	2
88	09:01:48	254.60	20
87	09:01:48	254.60	7
86	09:01:48	254.60	1
85	09:01:48	254.60	1
84	09:01:48	254.60	4
83	09:01:48	254.60	50
82	09:01:48	254.60	6
81	09:01:48	254.60	53
80	09:01:48	254.60	1
79	09:01:48	254.70	18
78	09:01:48	254.70	90
77	09:01:48	254.80	18
76	09:01:48	254.80	10
75	09:01:21	255.20	8
74	09:01:14	254.90	2
73	09:01:14	255.00	12
72	09:01:14	255.00	16
71	09:01:14	255.00	19
70	09:00:48	255.50	1
69	09:00:01	255.60	11
68	09:00:01	255.60	25
67	09:00:01	255.60	10
66	09:00:01	255.60	10
65	09:00:01	255.50	2
64	09:00:01	255.10	11
63	09:00:01	255.10	14
62	09:00:01	255.10	35
61	09:00:01	255.20	10
60	09:00:00	255.50	12
59	09:00:00	255.50	6
58	09:00:00	255.50	7
57	09:00:00	255.50	14
56	09:00:00	255.50	10
55	09:00:00	255.50	5
54	09:00:00	255.50	15
53	09:00:00	255.50	2
52	09:00:00	255.50	63
51	09:00:00	255.50	17
50	09:00:00	255.50	21
49	09:00:00	255.50	79
48	09:00:00	255.50	1
47	09:00:00	255.50	2
46	09:00:00	255.50	1
45	09:00:00	255.50	3
44	09:00:00	255.50	9
43	09:00:00	255.50	1
42	09:00:00	255.50	8
41	09:00:00	255.50	1
40	09:00:00	255.50	1
39	09:00:00	255.50	1
38	09:00:00	255.50	1
37	09:00:00	255.50	7
36	09:00:00	255.50	5
35	09:00:00	255.50	4
34	09:00:00	255.50	2
33	09:00:00	255.50	3
32	09:00:00	255.50	1
31	09:00:00	255.50	1
30	09:00:00	255.50	1
29	09:00:00	255.50	2
28	09:00:00	255.50	2
27	09:00:00	255.50	14
26	09:00:00	255.50	4
25	09:00:00	255.50	1
24	09:00:00	255.50	3
23	09:00:00	255.50	1
22	09:00:00	255.50	2
21	09:00:00	255.50	4
20	09:00:00	255.50	1
19	09:00:00	255.50	19
18	09:00:00	255.50	5
17	09:00:00	255.50	3
16	09:00:00	255.50	4
15	09:00:00	255.50	1
14	09:00:00	255.50	1
13	09:00:00	255.50	4
12	09:00:00	255.50	4
11	09:00:00	255.50	1
10	09:00:00	255.50	4
9	09:00:00	255.50	5
8	09:00:00	255.50	1
7	09:00:00	255.50	1
6	09:00:00	255.50	1
5	09:00:00	255.50	2
4	09:00:00	255.50	3
3	09:00:00	255.50	1
2	09:00:00	255.50	1
1	09:00:00	255.50	1
0	09:00:00	255.50	2

Historia Transakcji spółki - CDR
Lp	Wolumen	Wartość	%
247.20	44	10,876.80	0.06 %
247.30	520	128,596.00	0.73 %
247.40	1213	300,096.20	1.70 %
247.50	1398	346,005.00	1.96 %
247.60	363	89,878.80	0.51 %
247.70	76	18,825.20	0.11 %
247.80	365	90,447.00	0.51 %
247.90	162	40,159.80	0.23 %
248.00	1627	403,496.00	2.29 %
248.10	1621	402,170.10	2.28 %
248.20	1069	265,325.80	1.51 %
248.30	759	188,459.70	1.07 %
248.40	446	110,786.40	0.63 %
248.50	640	159,040.00	0.90 %
248.60	937	232,938.20	1.32 %
248.70	871	216,617.70	1.23 %
248.80	737	183,365.60	1.04 %
248.90	254	63,220.60	0.36 %
249.00	1906	474,594.00	2.69 %
249.10	1541	383,863.10	2.18 %
249.20	2503	623,747.60	3.54 %
249.30	1056	263,260.80	1.49 %
249.40	1152	287,308.80	1.63 %
249.50	1380	344,310.00	1.95 %
249.60	2934	732,326.40	4.16 %
249.70	935	233,469.50	1.32 %
249.80	1532	382,693.60	2.17 %
249.90	1115	278,638.50	1.58 %
250.00	3782	945,500.00	5.36 %
250.10	1381	345,388.10	1.96 %
250.20	2020	505,404.00	2.87 %
250.30	387	96,866.10	0.55 %
250.40	487	121,944.80	0.69 %
250.50	669	167,584.50	0.95 %
250.60	443	111,015.80	0.63 %
250.70	286	71,700.20	0.41 %
250.80	1589	398,521.20	2.26 %
250.90	1829	458,896.10	2.60 %
251.00	1999	501,749.00	2.85 %
251.10	1090	273,699.00	1.55 %
251.20	845	212,264.00	1.20 %
251.30	1443	362,625.90	2.06 %
251.40	583	146,566.20	0.83 %
251.50	343	86,264.50	0.49 %
251.60	216	54,345.60	0.31 %
251.70	123	30,959.10	0.18 %
251.80	77	19,388.60	0.11 %
251.90	283	71,287.70	0.40 %
252.00	395	99,540.00	0.56 %
252.10	150	37,815.00	0.21 %
252.20	637	160,651.40	0.91 %
252.30	254	64,084.20	0.36 %
252.40	733	185,009.20	1.05 %
252.50	276	69,690.00	0.40 %
252.60	134	33,848.40	0.19 %
252.70	46	11,624.20	0.07 %
252.80	1597	403,721.60	2.29 %
252.90	535	135,301.50	0.77 %
253.00	2336	591,008.00	3.35 %
253.10	1410	356,871.00	2.02 %
253.20	1485	376,002.00	2.13 %
253.30	1103	279,389.90	1.59 %
253.40	693	175,606.20	1.00 %
253.50	792	200,772.00	1.14 %
253.60	798	202,372.80	1.15 %
253.70	510	129,387.00	0.73 %
253.80	399	101,266.20	0.57 %
253.90	874	221,908.60	1.26 %
254.00	4652	1,181,608.00	6.70 %
254.10	416	105,705.60	0.60 %
254.20	116	29,487.20	0.17 %
254.50	2	509.00	0.00 %
254.60	193	49,137.80	0.28 %
254.70	108	27,507.60	0.16 %
254.80	28	7,134.40	0.04 %
254.90	2	509.80	0.00 %
255.00	47	11,985.00	0.07 %
255.10	60	15,306.00	0.09 %
255.20	18	4,593.60	0.03 %
255.50	405	103,477.50	0.59 %
255.60	56	14,313.60	0.08 %
Razem:	70291	17623631.9	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	110180.4	+0.10%	13:18
WIG20	2958.6	-0.03%	13:33
WIG20 Fut	2964.0	-0.13%	13:17
WIG20USD	814.6	-0.15%	13:18
mWIG40	7900.8	+0.66%	13:18
sWIG80	29175.6	+0.10%	13:18

Notowania Świat
Dow	47850.9	-0.07%	12-04
SP500 Fut	6876.2	+0.14%	13:23
Nikkei	50491.9	-1.05%	7:45
DAX	24043.4	+0.68%	13:17
Ropa WTI	59.5	-0.28%	13:33
Złoto	4224.2	+0.39%	13:33

Notowania Waluty
EUR/PLN	4.23245	-0.02%	13:33
CHF/PLN	4.52246	-0.06%	13:33
USD/PLN	3.63394	-0.03%	13:33
EUR/USD	1.16470	+0.02%	13:33
GBP/USD	1.33414	+0.12%	13:33
USD/JPY	155.188	+0.09%	13:33

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
KRAKCHEM	0.67	19.64%
POLIMEXMS	7.01	16.45%
LIBET	1.53	8.93%
PKPCARGO	12.74	7.97%
NOVAVISGR	1.10	7.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
AIRWAY	0.34	-7.10%
MEXPOLSKA	3.41	-6.06%
INC SA	1.66	-5.68%
SANWIL	1.31	-5.09%
Więcej ...
Rośnie:		116 Spółek
Bez zmian:		60 Spółek
Spada:		177 Spółek
Obrót:		802,812,378 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