Transakcje spółki CYFRPLSAT Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » CYFRPLSAT (CPS)

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 - CPS
Lp	Czas	Kurs	Wolumen
2521	17:04:09	14.87	3300
2520	17:02:14	14.87	100
2519	17:00:40	14.87	300
2518	17:00:31	14.87	120
2517	17:00:00	14.87	66
2516	17:00:00	14.87	33
2515	17:00:00	14.87	150
2514	17:00:00	14.87	100
2513	17:00:00	14.87	300
2512	17:00:00	14.87	3729
2511	17:00:00	14.87	188
2510	17:00:00	14.87	478
2509	17:00:00	14.87	129
2508	17:00:00	14.87	332
2507	17:00:00	14.87	284
2506	17:00:00	14.87	100
2505	17:00:00	14.87	302
2504	17:00:00	14.87	230
2503	17:00:00	14.87	115
2502	17:00:00	14.87	637
2501	17:00:00	14.87	2537
2500	17:00:00	14.87	96
2499	17:00:00	14.87	500
2498	17:00:00	14.87	206
2497	17:00:00	14.87	6060
2496	17:00:00	14.87	1000
2495	17:00:00	14.87	358
2494	17:00:00	14.87	373
2493	17:00:00	14.87	576
2492	17:00:00	14.87	774
2491	17:00:00	14.87	386
2490	17:00:00	14.87	3748
2489	17:00:00	14.87	661
2488	17:00:00	14.87	400
2487	17:00:00	14.87	3824
2486	17:00:00	14.87	148
2485	17:00:00	14.87	32
2484	17:00:00	14.87	922
2483	17:00:00	14.87	227
2482	17:00:00	14.87	133
2481	17:00:00	14.87	629
2480	17:00:00	14.87	4701
2479	17:00:00	14.87	80
2478	17:00:00	14.87	447
2477	17:00:00	14.87	8857
2476	17:00:00	14.87	6576
2475	17:00:00	14.87	3061
2474	17:00:00	14.87	1506
2473	17:00:00	14.87	1000
2472	17:00:00	14.87	702
2471	17:00:00	14.87	52
2470	17:00:00	14.87	148
2469	17:00:00	14.87	1852
2468	17:00:00	14.87	665
2467	17:00:00	14.87	112
2466	17:00:00	14.87	683
2465	17:00:00	14.87	762
2464	17:00:00	14.87	656
2463	17:00:00	14.87	58
2462	17:00:00	14.87	212
2461	17:00:00	14.87	245
2460	17:00:00	14.87	463
2459	17:00:00	14.87	66
2458	16:49:34	14.89	1169
2457	16:49:32	14.89	2140
2456	16:49:32	14.89	671
2455	16:49:32	14.90	657
2454	16:49:32	14.90	41
2453	16:49:23	14.90	4
2452	16:49:22	14.90	10
2451	16:49:21	14.90	11
2450	16:49:21	14.90	13
2449	16:49:21	14.90	36
2448	16:49:21	14.90	5
2447	16:49:19	14.90	32
2446	16:49:19	14.90	40
2445	16:49:09	14.90	10
2444	16:49:08	14.90	1
2443	16:49:07	14.90	1
2442	16:49:07	14.90	28
2441	16:49:07	14.90	33
2440	16:49:02	14.89	2
2439	16:49:02	14.89	23
2438	16:49:00	14.89	67
2437	16:48:46	14.89	12
2436	16:48:45	14.89	34
2435	16:48:39	14.88	277
2434	16:48:38	14.88	204
2433	16:48:38	14.88	139
2432	16:48:37	14.88	457
2431	16:48:37	14.88	170
2430	16:48:37	14.88	120
2429	16:48:36	14.88	33
2428	16:48:35	14.88	201
2427	16:48:35	14.88	446
2426	16:48:35	14.88	255
2425	16:48:35	14.88	98
2424	16:48:23	14.88	17
2423	16:48:22	14.88	584
2422	16:48:22	14.88	51
2421	16:48:16	14.84	1353
2420	16:48:16	14.85	400
2419	16:48:15	14.87	25
2418	16:48:14	14.87	349
2417	16:48:13	14.87	74
2416	16:48:12	14.87	10
2415	16:48:12	14.87	329
2414	16:48:12	14.87	483
2413	16:48:12	14.87	300
2412	16:48:12	14.87	222
2411	16:47:34	14.87	11
2410	16:47:33	14.87	56
2409	16:47:32	14.87	33
2408	16:47:31	14.87	200
2407	16:47:31	14.85	100
2406	16:47:14	14.87	27
2405	16:47:13	14.87	1
2404	16:47:13	14.87	80
2403	16:47:12	14.86	29
2402	16:47:12	14.86	21
2401	16:47:11	14.86	25
2400	16:47:10	14.86	151
2399	16:47:09	14.86	224
2398	16:47:09	14.86	453
2397	16:47:07	14.86	56
2396	16:47:06	14.86	168
2395	16:46:58	14.86	21
2394	16:46:57	14.86	69
2393	16:46:56	14.86	63
2392	16:46:56	14.86	270
2391	16:46:24	14.84	4
2390	16:46:24	14.84	87
2389	16:46:24	14.84	100
2388	16:45:18	14.87	326
2387	16:45:17	14.87	75
2386	16:45:17	14.87	66
2385	16:45:16	14.87	250
2384	16:45:16	14.87	66
2383	16:45:16	14.87	256
2382	16:45:16	14.87	332
2381	16:45:16	14.87	6
2380	16:45:15	14.87	232
2379	16:45:15	14.87	18
2378	16:44:58	14.87	17
2377	16:44:57	14.87	61
2376	16:44:57	14.87	41
2375	16:44:56	14.87	5
2374	16:44:56	14.87	46
2373	16:44:55	14.87	357
2372	16:44:55	14.86	152
2371	16:44:52	14.85	1
2370	16:44:38	14.86	5
2369	16:44:37	14.86	78
2368	16:44:36	14.86	15
2367	16:44:35	14.86	250
2366	16:44:35	14.86	45
2365	16:44:11	14.85	76
2364	16:44:10	14.85	44
2363	16:44:09	14.85	230
2362	16:44:09	14.85	132
2361	16:44:07	14.85	92
2360	16:44:06	14.85	40
2359	16:44:05	14.85	249
2358	16:44:05	14.85	25
2357	16:44:05	14.85	885
2356	16:44:04	14.85	120
2355	16:44:03	14.85	66
2354	16:44:03	14.85	1371
2353	16:44:03	14.85	622
2352	16:44:03	14.85	385
2351	16:44:03	14.85	174
2350	16:44:03	14.85	159
2349	16:44:03	14.85	359
2348	16:43:06	14.85	26
2347	16:43:06	14.85	4
2346	16:43:05	14.85	113
2345	16:43:05	14.85	90
2344	16:43:00	14.81	338
2343	16:42:49	14.85	33
2342	16:42:48	14.85	100
2341	16:42:44	14.85	23
2340	16:42:43	14.85	70
2339	16:42:09	14.85	17
2338	16:42:08	14.85	50
2337	16:41:47	14.85	476
2336	16:41:47	14.85	20
2335	16:41:46	14.85	25
2334	16:41:46	14.85	204
2333	16:41:46	14.85	14
2332	16:41:46	14.85	136
2331	16:41:46	14.85	50
2330	16:41:46	14.85	2
2329	16:41:46	14.85	46
2328	16:41:46	14.85	141
2327	16:41:46	14.85	384
2326	16:41:46	14.85	250
2325	16:41:46	14.85	220
2324	16:41:45	14.85	41
2323	16:41:45	14.85	74
2322	16:41:07	14.84	20
2321	16:41:06	14.84	7
2320	16:41:05	14.84	62
2319	16:41:04	14.84	83
2318	16:41:03	14.84	267
2317	16:41:03	14.84	250
2316	16:39:01	14.85	185
2315	16:39:00	14.85	25
2314	16:39:00	14.85	28
2313	16:38:59	14.85	264
2312	16:38:59	14.85	85
2311	16:38:59	14.85	15
2310	16:38:58	14.85	1597
2309	16:38:58	14.85	331
2308	16:38:58	14.84	19
2307	16:38:58	14.84	100
2306	16:38:58	14.84	300
2305	16:38:35	14.81	290
2304	16:38:35	14.81	560
2303	16:38:34	14.81	622
2302	16:38:34	14.80	498
2301	16:38:34	14.80	671
2300	16:38:34	14.80	445
2299	16:38:34	14.80	29
2298	16:38:34	14.80	192
2297	16:38:34	14.80	218
2296	16:38:34	14.80	622
2295	16:38:34	14.80	535
2294	16:38:34	14.80	110
2293	16:38:04	14.79	88
2292	16:38:03	14.79	290
2291	16:38:00	14.79	34
2290	16:37:59	14.79	959
2289	16:37:58	14.79	97
2288	16:37:58	14.79	78
2287	16:37:58	14.79	100
2286	16:37:10	14.80	198
2285	16:37:08	14.80	42
2284	16:37:08	14.80	93
2283	16:37:08	14.80	130
2282	16:37:08	14.80	191
2281	16:37:07	14.80	273
2280	16:37:07	14.80	58
2279	16:37:07	14.80	634
2278	16:37:07	14.80	250
2277	16:37:06	14.80	97
2276	16:37:06	14.80	100
2275	16:37:06	14.80	126
2274	16:37:06	14.80	250
2273	16:37:06	14.81	417
2272	16:37:05	14.81	59
2271	16:37:05	14.81	126
2270	16:37:05	14.81	3
2269	16:37:05	14.81	861
2268	16:37:05	14.81	1258
2267	16:37:05	14.81	343
2266	16:37:05	14.82	1251
2265	16:36:00	14.83	22
2264	16:35:59	14.83	66
2263	16:35:58	14.83	42
2262	16:35:58	14.83	25
2261	16:35:58	14.83	265
2260	16:34:51	14.81	71
2259	16:34:51	14.81	129
2258	16:33:09	14.83	1207
2257	16:33:08	14.83	33
2256	16:33:07	14.83	383
2255	16:33:07	14.83	680
2254	16:33:07	14.82	608
2253	16:33:07	14.82	292
2252	16:33:07	14.82	102
2251	16:33:07	14.82	466
2250	16:33:07	14.82	392
2249	16:33:07	14.82	196
2248	16:33:07	14.82	502
2247	16:33:07	14.82	100
2246	16:32:31	14.82	5
2245	16:32:30	14.82	101
2244	16:32:29	14.82	16
2243	16:32:28	14.82	237
2242	16:32:28	14.82	80
2241	16:32:28	14.80	50
2240	16:30:43	14.83	11
2239	16:30:42	14.83	406
2238	16:30:41	14.83	31
2237	16:30:40	14.83	220
2236	16:30:40	14.83	498
2235	16:30:40	14.83	531
2234	16:30:40	14.83	95
2233	16:29:36	14.83	15
2232	16:29:35	14.83	72
2231	16:29:34	14.83	44
2230	16:29:34	14.83	216
2229	16:25:32	14.82	82
2228	16:25:31	14.82	245
2227	16:25:23	14.82	320
2226	16:25:01	14.82	77
2225	16:25:00	14.82	674
2224	16:25:00	14.82	287
2223	16:25:00	14.82	231
2222	16:24:01	14.84	10
2221	16:24:00	14.84	53
2220	16:23:59	14.84	30
2219	16:23:59	14.84	88
2218	16:23:59	14.84	80
2217	16:23:59	14.84	10
2216	16:23:58	14.84	11
2215	16:23:58	14.84	100
2214	16:23:26	14.82	35
2213	16:22:54	14.84	34
2212	16:22:53	14.84	100
2211	16:22:01	14.84	66
2210	16:22:00	14.84	200
2209	16:21:55	14.84	80
2208	16:21:54	14.84	2
2207	16:21:54	14.84	238
2206	16:21:51	14.83	222
2205	16:21:41	14.83	150
2204	16:21:41	14.83	74
2203	16:21:41	14.83	454
2202	16:21:41	14.83	219
2201	16:21:19	14.80	671
2200	16:21:19	14.80	399
2199	16:21:07	14.80	476
2198	16:21:07	14.81	689
2197	16:21:07	14.81	33
2196	16:20:51	14.82	25
2195	16:20:48	14.82	75
2194	16:20:48	14.82	60
2193	16:20:47	14.82	3900
2192	16:20:47	14.82	138
2191	16:20:47	14.82	42
2190	16:20:45	14.82	2
2189	16:20:45	14.81	2
2188	16:20:45	14.81	39
2187	16:20:45	14.81	358
2186	16:20:45	14.80	1
2185	16:20:45	14.80	140
2184	16:20:45	14.80	86
2183	16:20:45	14.80	91
2182	16:20:28	14.78	10
2181	16:20:28	14.78	70
2180	16:20:28	14.78	42
2179	16:20:28	14.77	410
2178	16:20:28	14.76	402
2177	16:20:28	14.75	1400
2176	16:20:28	14.75	3600
2175	16:20:28	14.75	378
2174	16:20:28	14.75	265
2173	16:20:28	14.75	289
2172	16:20:25	14.74	283
2171	16:20:25	14.74	377
2170	16:20:25	14.74	391
2169	16:20:25	14.73	629
2168	16:20:25	14.73	432
2167	16:20:25	14.73	156
2166	16:20:25	14.73	290
2165	16:20:23	14.73	629
2164	16:20:23	14.73	325
2163	16:20:23	14.72	233
2162	16:20:23	14.72	520
2161	16:20:23	14.72	410
2160	16:20:23	14.72	44
2159	16:20:22	14.72	133
2158	16:19:53	14.72	34
2157	16:19:52	14.72	165
2156	16:19:52	14.72	134
2155	16:19:51	14.72	102
2154	16:19:51	14.72	898
2153	16:19:32	14.71	330
2152	16:19:25	14.71	170
2151	16:19:00	14.73	265
2150	16:18:14	14.71	36
2149	16:18:14	14.71	300
2148	16:18:00	14.72	36
2147	16:18:00	14.72	25
2146	16:18:00	14.72	132
2145	16:18:00	14.72	745
2144	16:18:00	14.72	1508
2143	16:18:00	14.72	396
2142	16:18:00	14.73	387
2141	16:18:00	14.73	9
2140	16:18:00	14.72	9
2139	16:18:00	14.72	291
2138	16:18:00	14.72	150
2137	16:17:51	14.73	300
2136	16:17:51	14.74	210
2135	16:17:31	14.75	169
2134	16:17:31	14.75	9
2133	16:17:18	14.75	7
2132	16:16:53	14.72	266
2131	16:16:53	14.72	266
2130	16:16:47	14.75	228
2129	16:16:47	14.75	266
2128	16:16:25	14.75	266
2127	16:16:22	14.72	438
2126	16:15:57	14.72	378
2125	16:15:57	14.75	247
2124	16:15:57	14.75	247
2123	16:15:56	14.75	247
2122	16:14:28	14.76	1
2121	16:14:17	14.76	1
2120	16:13:58	14.72	36
2119	16:13:41	14.72	411
2118	16:13:40	14.72	74
2117	16:13:40	14.72	264
2116	16:13:40	14.72	107
2115	16:13:11	14.76	6
2114	16:12:09	14.75	6
2113	16:11:37	14.76	82
2112	16:11:37	14.76	235
2111	16:09:56	14.72	270
2110	16:09:54	14.73	76
2109	16:09:54	14.73	67
2108	16:09:54	14.73	59
2107	16:09:54	14.73	261
2106	16:09:54	14.73	352
2105	16:09:54	14.73	112
2104	16:09:54	14.73	578
2103	16:07:50	14.78	300
2102	16:07:50	14.78	41
2101	16:07:50	14.78	693
2100	16:07:50	14.78	436
2099	16:07:50	14.78	41
2098	16:07:50	14.78	349
2097	16:07:50	14.78	51
2096	16:07:50	14.78	500
2095	16:07:37	14.78	78
2094	16:07:37	14.78	186
2093	16:06:58	14.78	40
2092	16:06:58	14.78	278
2091	16:06:58	14.78	182
2090	16:05:55	14.78	3
2089	16:05:55	14.77	100
2088	16:05:55	14.77	100
2087	16:05:55	14.77	4
2086	16:05:09	14.77	196
2085	16:05:09	14.77	4
2084	16:04:40	14.77	215
2083	16:04:40	14.77	25
2082	16:04:03	14.73	19
2081	16:04:03	14.73	97
2080	16:04:03	14.74	44
2079	16:04:03	14.74	235
2078	16:01:22	14.74	265
2077	16:01:22	14.74	1251
2076	16:01:22	14.75	360
2075	16:01:21	14.73	150
2074	16:01:21	14.73	485
2073	16:01:21	14.73	58
2072	16:00:53	14.72	270
2071	16:00:53	14.72	4612
2070	16:00:53	14.72	538
2069	16:00:52	14.72	75
2068	16:00:52	14.72	35
2067	16:00:52	14.72	264
2066	16:00:43	14.71	217
2065	16:00:43	14.71	147
2064	16:00:43	14.71	432
2063	16:00:43	14.71	497
2062	16:00:43	14.71	629
2061	16:00:43	14.71	425
2060	16:00:43	14.71	1232
2059	16:00:43	14.71	289
2058	16:00:43	14.71	515
2057	16:00:43	14.70	421
2056	16:00:43	14.70	633
2055	16:00:43	14.70	208
2054	16:00:43	14.70	75
2053	16:00:35	14.69	95
2052	16:00:35	14.69	126
2051	16:00:35	14.69	107
2050	16:00:32	14.69	41
2049	16:00:32	14.69	3
2048	16:00:32	14.69	56
2047	16:00:32	14.69	573
2046	16:00:32	14.69	579
2045	16:00:32	14.69	191
2044	16:00:32	14.69	251
2043	16:00:26	14.69	67
2042	16:00:26	14.69	127
2041	15:58:48	14.71	196
2040	15:58:48	14.71	4
2039	15:58:11	14.71	61
2038	15:57:23	14.69	373
2037	15:56:46	14.70	25
2036	15:56:46	14.70	77
2035	15:56:46	14.70	10
2034	15:55:36	14.71	231
2033	15:54:44	14.71	3
2032	15:50:26	14.69	639
2031	15:47:32	14.70	274
2030	15:47:31	14.69	264
2029	15:47:31	14.69	264
2028	15:47:31	14.69	629
2027	15:47:31	14.69	264
2026	15:47:31	14.69	300
2025	15:47:31	14.68	424
2024	15:47:31	14.68	6000
2023	15:47:31	14.68	213
2022	15:47:31	14.68	256
2021	15:47:31	14.68	461
2020	15:47:10	14.67	291
2019	15:47:10	14.67	176
2018	15:47:10	14.67	238
2017	15:47:10	14.67	240
2016	15:47:10	14.67	246
2015	15:45:37	14.67	16
2014	15:45:37	14.67	172
2013	15:45:37	14.67	224
2012	15:45:37	14.67	500
2011	15:45:35	14.67	51
2010	15:45:35	14.67	70
2009	15:43:22	14.67	468
2008	15:43:22	14.67	143
2007	15:43:22	14.67	254
2006	15:43:22	14.67	629
2005	15:43:22	14.67	241
2004	15:43:22	14.67	242
2003	15:42:53	14.68	100
2002	15:41:14	14.68	1253
2001	15:40:48	14.68	234
2000	15:40:48	14.68	5
1999	15:39:32	14.68	382
1998	15:39:32	14.68	66
1997	15:39:32	14.67	234
1996	15:39:32	14.67	375
1995	15:39:32	14.67	629
1994	15:39:32	14.67	244
1993	15:39:22	14.66	248
1992	15:39:22	14.66	100
1991	15:38:33	14.66	176
1990	15:38:33	14.66	69
1989	15:37:59	14.67	242
1988	15:37:59	14.66	193
1987	15:37:58	14.67	46
1986	15:37:58	14.67	5
1985	15:37:32	14.67	250
1984	15:36:15	14.67	100
1983	15:35:57	14.67	117
1982	15:35:57	14.67	252
1981	15:35:57	14.67	990
1980	15:35:57	14.68	410
1979	15:35:57	14.68	600
1978	15:35:40	14.69	71
1977	15:35:40	14.69	403
1976	15:35:40	14.69	873
1975	15:35:40	14.69	168
1974	15:35:40	14.69	96
1973	15:35:40	14.69	62
1972	15:35:40	14.69	86
1971	15:35:39	14.69	200
1970	15:34:35	14.69	94
1969	15:33:04	14.69	263
1968	15:33:04	14.69	200
1967	15:33:04	14.69	380
1966	15:33:04	14.69	354
1965	15:33:04	14.69	136
1964	15:33:04	14.69	164
1963	15:33:04	14.69	41
1962	15:33:00	14.68	150
1961	15:33:00	14.68	100
1960	15:30:45	14.69	234
1959	15:30:45	14.69	629
1958	15:30:43	14.68	533
1957	15:30:43	14.68	629
1956	15:30:43	14.68	428
1955	15:30:43	14.68	405
1954	15:30:43	14.68	355
1953	15:30:43	14.68	130
1952	15:30:10	14.67	87
1951	15:30:10	14.67	27
1950	15:30:10	14.67	173
1949	15:30:10	14.67	1
1948	15:30:10	14.67	1067
1947	15:30:10	14.67	114
1946	15:28:21	14.68	235
1945	15:28:21	14.68	62
1944	15:28:21	14.68	342
1943	15:28:21	14.68	236
1942	15:28:21	14.68	222
1941	15:28:21	14.68	100
1940	15:27:35	14.68	206
1939	15:27:33	14.68	37
1938	15:27:33	14.68	240
1937	15:26:21	14.68	253
1936	15:26:21	14.68	103
1935	15:25:43	14.68	405
1934	15:25:43	14.68	395
1933	15:25:43	14.68	180
1932	15:25:43	14.68	63
1931	15:25:43	14.68	236
1930	15:25:43	14.68	254
1929	15:25:34	14.67	252
1928	15:25:26	14.68	93
1927	15:25:26	14.68	5
1926	15:24:46	14.67	229
1925	15:24:46	14.67	137
1924	15:24:46	14.67	100
1923	15:20:08	14.69	285
1922	15:20:08	14.69	98
1921	15:20:08	14.69	148
1920	15:20:08	14.69	2
1919	15:20:08	14.69	285
1918	15:20:08	14.69	1244
1917	15:19:58	14.69	239
1916	15:19:58	14.69	17
1915	15:19:18	14.68	241
1914	15:18:09	14.69	221
1913	15:18:09	14.69	270
1912	15:18:09	14.69	285
1911	15:16:35	14.67	217
1910	15:16:35	14.67	220
1909	15:16:35	14.67	415
1908	15:16:35	14.67	629
1907	15:16:35	14.67	423
1906	15:16:35	14.67	229
1905	15:16:35	14.67	629
1904	15:16:35	14.67	117
1903	15:16:35	14.67	428
1902	15:16:35	14.67	255
1901	15:16:35	14.67	239
1900	15:15:22	14.66	250
1899	15:14:55	14.67	68
1898	15:13:50	14.67	100
1897	15:12:31	14.67	100
1896	15:12:04	14.66	243
1895	15:12:04	14.66	192
1894	15:11:23	14.68	264
1893	15:11:23	14.68	256
1892	15:11:23	14.68	248
1891	15:11:23	14.67	351
1890	15:08:49	14.68	3
1889	15:08:49	14.68	234
1888	15:08:49	14.68	385
1887	15:08:49	14.68	183
1886	15:08:43	14.68	200
1885	15:08:38	14.66	200
1884	15:08:24	14.68	44
1883	15:08:24	14.68	351
1882	15:08:24	14.68	635
1881	15:08:24	14.68	209
1880	15:08:24	14.68	255
1879	15:08:24	14.68	62
1878	15:08:24	14.68	244
1877	15:08:24	14.68	189
1876	15:08:24	14.66	44
1875	15:08:24	14.66	191
1874	15:06:52	14.67	68
1873	15:06:36	14.67	16
1872	15:06:36	14.67	246
1871	15:06:36	14.67	250
1870	15:05:12	14.66	247
1869	15:05:12	14.68	236
1868	15:05:12	14.68	191
1867	15:05:12	14.68	247
1866	15:05:12	14.68	1
1865	15:05:12	14.68	212
1864	15:05:12	14.68	7
1863	15:04:23	14.65	237
1862	15:03:30	14.65	194
1861	15:03:30	14.65	42
1860	15:02:50	14.65	38
1859	15:02:50	14.65	100
1858	15:02:50	14.65	96
1857	15:02:19	14.66	235
1856	15:02:19	14.66	18
1855	15:01:52	14.66	3
1854	15:01:49	14.66	4
1853	15:01:49	14.66	252
1852	15:01:30	14.66	236
1851	15:01:23	14.66	246
1850	15:01:19	14.69	59
1849	15:01:08	14.69	253
1848	15:01:02	14.70	40
1847	15:01:01	14.72	481
1846	15:01:01	14.71	1141
1845	15:01:01	14.71	68
1844	15:00:30	14.72	61
1843	14:59:53	14.70	283
1842	14:59:53	14.70	629
1841	14:59:53	14.69	435
1840	14:59:53	14.69	264
1839	14:59:53	14.69	961
1838	14:59:53	14.69	111
1837	14:59:53	14.69	132
1836	14:59:53	14.69	252
1835	14:59:53	14.69	8
1834	14:59:30	14.68	269
1833	14:59:30	14.68	523
1832	14:59:30	14.68	32
1831	14:59:30	14.68	202
1830	14:59:30	14.68	244
1829	14:59:30	14.68	254
1828	14:59:30	14.66	220
1827	14:59:30	14.66	4
1826	14:59:30	14.66	252
1825	14:59:13	14.66	215
1824	14:59:13	14.66	24
1823	14:59:08	14.67	154
1822	14:59:08	14.67	100
1821	14:59:02	14.67	253
1820	14:57:58	14.67	100
1819	14:57:47	14.68	405
1818	14:57:47	14.68	60
1817	14:57:47	14.68	243
1816	14:57:47	14.68	387
1815	14:57:39	14.67	777
1814	14:57:38	14.67	248
1813	14:57:38	14.67	238
1812	14:57:38	14.67	251
1811	14:57:38	14.67	66
1810	14:56:45	14.67	247
1809	14:56:45	14.67	6
1808	14:56:45	14.67	94
1807	14:56:45	14.67	145
1806	14:56:45	14.67	100
1805	14:56:13	14.68	32
1804	14:56:06	14.69	200
1803	14:56:06	14.69	200
1802	14:55:59	14.70	28
1801	14:55:53	14.70	1072
1800	14:55:53	14.70	206
1799	14:55:53	14.70	2549
1798	14:55:53	14.70	252
1797	14:55:53	14.71	126
1796	14:55:53	14.71	26
1795	14:54:01	14.71	182
1794	14:54:01	14.71	376
1793	14:54:01	14.71	592
1792	14:53:49	14.71	354
1791	14:53:49	14.71	234
1790	14:53:33	14.72	66
1789	14:53:33	14.72	257
1788	14:53:33	14.72	4
1787	14:53:33	14.72	144
1786	14:53:33	14.72	86
1785	14:53:33	14.72	246
1784	14:53:19	14.71	25
1783	14:53:19	14.71	53
1782	14:53:18	14.72	1
1781	14:53:18	14.72	66
1780	14:53:12	14.72	89
1779	14:53:02	14.71	25
1778	14:53:02	14.71	33
1777	14:53:02	14.71	50
1776	14:52:24	14.71	219
1775	14:52:23	14.71	49
1774	14:52:22	14.71	193
1773	14:52:18	14.71	181
1772	14:52:18	14.73	93
1771	14:52:18	14.73	108
1770	14:52:04	14.72	100
1769	14:51:38	14.71	244
1768	14:50:46	14.72	46
1767	14:50:46	14.72	154
1766	14:49:55	14.73	130
1765	14:49:26	14.73	103
1764	14:48:26	14.75	279
1763	14:48:26	14.74	85
1762	14:48:26	14.75	1988
1761	14:48:26	14.75	148
1760	14:48:26	14.75	2
1759	14:48:26	14.75	138
1758	14:48:26	14.75	279
1757	14:48:26	14.75	133
1756	14:48:16	14.77	75
1755	14:47:46	14.75	105
1754	14:47:46	14.75	262
1753	14:47:37	14.75	2
1752	14:47:27	14.74	746
1751	14:47:27	14.74	198
1750	14:47:27	14.74	163
1749	14:47:27	14.74	265
1748	14:47:27	14.74	1300
1747	14:47:27	14.74	410
1746	14:47:27	14.74	410
1745	14:47:27	14.74	150
1744	14:47:27	14.73	300
1743	14:47:27	14.73	234
1742	14:47:27	14.73	63
1741	14:47:27	14.73	161
1740	14:46:59	14.73	50
1739	14:46:20	14.73	178
1738	14:45:39	14.72	373
1737	14:45:39	14.72	110
1736	14:45:39	14.72	10
1735	14:44:59	14.72	248
1734	14:44:59	14.72	254
1733	14:44:59	14.72	763
1732	14:44:59	14.72	76
1731	14:44:22	14.72	172
1730	14:44:22	14.72	238
1729	14:44:21	14.72	1
1728	14:42:16	14.71	6
1727	14:42:16	14.71	243
1726	14:42:16	14.71	202
1725	14:42:16	14.71	246
1724	14:41:10	14.71	14
1723	14:41:10	14.71	254
1722	14:40:47	14.71	237
1721	14:40:11	14.72	130
1720	14:40:11	14.72	243
1719	14:40:11	14.72	243
1718	14:40:11	14.72	384
1717	14:40:09	14.70	51
1716	14:39:18	14.70	370
1715	14:38:12	14.72	18
1714	14:37:05	14.72	254
1713	14:37:05	14.71	629
1712	14:37:05	14.71	256
1711	14:37:00	14.70	249
1710	14:37:00	14.71	244
1709	14:37:00	14.70	236
1708	14:36:32	14.72	177
1707	14:36:29	14.70	21
1706	14:36:29	14.70	49
1705	14:36:29	14.70	200
1704	14:36:14	14.71	265
1703	14:36:13	14.71	249
1702	14:34:53	14.71	234
1701	14:33:37	14.71	251
1700	14:32:37	14.71	115
1699	14:32:37	14.71	119
1698	14:30:40	14.71	1
1697	14:28:52	14.74	128
1696	14:28:25	14.72	450
1695	14:28:25	14.72	956
1694	14:28:25	14.72	454
1693	14:28:25	14.72	253
1692	14:28:25	14.72	246
1691	14:28:25	14.71	220
1690	14:23:22	14.71	371
1689	14:23:22	14.71	369
1688	14:23:22	14.71	386
1687	14:23:22	14.71	235
1686	14:23:22	14.71	391
1685	14:23:22	14.71	247
1684	14:23:22	14.71	236
1683	14:23:22	14.71	65
1682	14:23:22	14.70	136
1681	14:19:38	14.70	191
1680	14:19:38	14.70	240
1679	14:19:38	14.70	190
1678	14:18:18	14.70	291
1677	14:18:08	14.70	47
1676	14:18:08	14.71	252
1675	14:16:16	14.72	58
1674	14:16:16	14.72	42
1673	14:15:34	14.72	364
1672	14:15:34	14.72	36
1671	14:15:09	14.72	593
1670	14:15:09	14.72	240
1669	14:15:09	14.72	37
1668	14:14:56	14.72	6
1667	14:12:54	14.72	318
1666	14:12:54	14.72	395
1665	14:11:49	14.72	247
1664	14:11:49	14.72	200
1663	14:11:49	14.72	53
1662	14:11:49	14.71	25
1661	14:11:49	14.71	62
1660	14:10:53	14.71	238
1659	14:10:52	14.71	254
1658	14:10:52	14.70	205
1657	14:08:01	14.68	309
1656	14:07:52	14.69	13
1655	14:07:52	14.69	33
1654	14:07:52	14.70	250
1653	14:07:52	14.70	21
1652	14:07:52	14.70	1092
1651	14:07:52	14.70	25
1650	14:07:51	14.73	401
1649	14:07:51	14.71	150
1648	14:07:51	14.73	969
1647	14:07:51	14.73	3
1646	14:07:51	14.73	671
1645	14:07:51	14.73	401
1644	14:06:38	14.77	1
1643	14:06:25	14.76	406
1642	14:06:25	14.76	543
1641	14:06:25	14.75	4
1640	14:06:25	14.75	90
1639	14:06:25	14.75	219
1638	14:06:25	14.75	1
1637	14:05:39	14.72	254
1636	14:05:39	14.72	446
1635	14:05:39	14.72	264
1634	14:05:39	14.72	264
1633	14:04:00	14.70	237
1632	14:04:00	14.70	57
1631	14:04:00	14.70	823
1630	14:03:21	14.70	47
1629	14:03:21	14.70	200
1628	14:03:19	14.70	217
1627	14:03:19	14.70	629
1626	14:03:19	14.70	43
1625	14:03:19	14.70	58
1624	14:03:19	14.69	252
1623	14:03:19	14.69	247
1622	14:01:43	14.70	10
1621	14:00:36	14.70	178
1620	13:59:54	14.70	290
1619	13:59:54	14.70	264
1618	13:59:54	14.70	264
1617	13:59:54	14.70	280
1616	13:59:54	14.70	10
1615	13:59:54	14.69	245
1614	13:59:54	14.69	446
1613	13:59:54	14.69	382
1612	13:59:52	14.68	228
1611	13:59:52	14.68	259
1610	13:59:52	14.68	225
1609	13:59:52	14.68	765
1608	13:59:52	14.68	254
1607	13:59:52	14.68	242
1606	13:59:52	14.65	247
1605	13:59:05	14.65	437
1604	13:58:40	14.65	110
1603	13:58:16	14.66	34
1602	13:58:16	14.66	79
1601	13:56:23	14.66	7
1600	13:53:18	14.70	11
1599	13:53:18	14.69	392
1598	13:53:18	14.69	252
1597	13:53:18	14.69	245
1596	13:53:18	14.69	100
1595	13:53:14	14.66	50
1594	13:53:14	14.66	252
1593	13:53:14	14.66	10
1592	13:49:27	14.70	1
1591	13:49:27	14.70	1
1590	13:49:27	14.70	3
1589	13:49:27	14.69	210
1588	13:49:27	14.69	1000
1587	13:49:27	14.69	238
1586	13:49:27	14.69	240
1585	13:49:27	14.69	158
1584	13:49:27	14.69	197
1583	13:49:27	14.69	1
1582	13:49:27	14.69	2
1581	13:48:45	14.66	166
1580	13:48:45	14.66	216
1579	13:48:33	14.66	234
1578	13:48:21	14.66	249
1577	13:47:38	14.66	250
1576	13:47:38	14.66	124
1575	13:47:13	14.70	75
1574	13:46:55	14.66	128
1573	13:46:07	14.66	246
1572	13:45:17	14.67	13
1571	13:45:17	14.67	28
1570	13:44:21	14.68	252
1569	13:44:21	14.68	60
1568	13:44:18	14.68	230
1567	13:44:18	14.68	130
1566	13:44:18	14.68	111
1565	13:42:35	14.70	6
1564	13:42:35	14.70	6
1563	13:42:35	14.70	1
1562	13:42:35	14.70	1
1561	13:42:11	14.69	105
1560	13:42:11	14.69	238
1559	13:42:11	14.69	309
1558	13:42:11	14.69	735
1557	13:42:11	14.69	417
1556	13:42:11	14.69	30
1555	13:39:44	14.71	1
1554	13:39:44	14.71	2
1553	13:36:19	14.71	5
1552	13:36:19	14.71	5
1551	13:36:19	14.71	3
1550	13:35:24	14.71	1
1549	13:34:43	14.70	241
1548	13:34:43	14.70	238
1547	13:34:43	14.70	255
1546	13:34:43	14.70	210
1545	13:34:43	14.70	120
1544	13:34:42	14.70	30
1543	13:34:33	14.70	6
1542	13:34:33	14.70	80
1541	13:34:33	14.71	33
1540	13:34:33	14.72	628
1539	13:34:33	14.72	628
1538	13:34:33	14.72	1564
1537	13:34:33	14.73	190
1536	13:31:44	14.72	256
1535	13:31:44	14.72	255
1534	13:30:41	14.73	1
1533	13:30:24	14.72	200
1532	13:30:24	14.72	410
1531	13:30:24	14.72	388
1530	13:30:24	14.72	463
1529	13:30:24	14.71	257
1528	13:30:24	14.71	250
1527	13:30:24	14.71	168
1526	13:30:16	14.71	1
1525	13:28:21	14.71	35
1524	13:27:34	14.71	59
1523	13:27:31	14.72	112
1522	13:27:31	14.72	385
1521	13:25:28	14.71	15
1520	13:22:46	14.70	50
1519	13:21:45	14.73	2
1518	13:21:36	14.73	34
1517	13:21:36	14.73	166
1516	13:21:31	14.71	23
1515	13:21:31	14.70	418
1514	13:21:31	14.70	1310
1513	13:21:31	14.70	251
1512	13:21:31	14.70	227
1511	13:21:31	14.70	610
1510	13:21:31	14.69	438
1509	13:21:31	14.69	59
1508	13:21:16	14.65	5
1507	13:21:16	14.65	17222
1506	13:21:16	14.66	100
1505	13:21:16	14.66	410
1504	13:21:16	14.66	271
1503	13:21:16	14.67	543
1502	13:21:16	14.68	442
1501	13:21:09	14.70	19
1500	13:21:09	14.70	236
1499	13:21:09	14.70	245
1498	13:19:09	14.66	350
1497	13:19:09	14.67	543
1496	13:19:09	14.68	629
1495	13:19:09	14.68	442
1494	13:19:09	14.68	36
1493	13:17:34	14.70	360
1492	13:17:34	14.69	374
1491	13:17:34	14.69	382
1490	13:17:34	14.69	797
1489	13:17:34	14.68	737
1488	13:17:34	14.68	241
1487	13:17:34	14.68	255
1486	13:17:34	14.68	207
1485	13:17:34	14.68	203
1484	13:17:34	14.68	50
1483	13:17:34	14.66	17
1482	13:16:17	14.66	235
1481	13:16:17	14.70	28
1480	13:15:53	14.66	252
1479	13:15:53	14.66	2
1478	13:15:40	14.66	3
1477	13:15:36	14.68	23
1476	13:15:30	14.68	150
1475	13:15:30	14.68	5
1474	13:15:30	14.68	62
1473	13:15:30	14.68	238
1472	13:15:07	14.69	25
1471	13:15:07	14.69	5
1470	13:15:07	14.70	16
1469	13:14:57	14.70	8
1468	13:12:37	14.70	100
1467	13:12:20	14.71	8
1466	13:11:12	14.70	215
1465	13:11:10	14.73	160
1464	13:09:59	14.73	383
1463	13:09:59	14.73	361
1462	13:09:59	14.72	256
1461	13:08:32	14.70	252
1460	13:08:32	14.70	5
1459	13:08:30	14.73	135
1458	13:08:30	14.73	242
1457	13:08:30	14.73	236
1456	13:08:30	14.73	76
1455	13:08:30	14.73	223
1454	13:08:30	14.73	45
1453	13:08:18	14.71	128
1452	13:08:18	14.71	100
1451	13:08:18	14.71	5
1450	13:06:52	14.70	77
1449	13:06:52	14.70	180
1448	13:06:18	14.70	71
1447	13:06:18	14.70	100
1446	13:06:18	14.70	66
1445	13:05:24	14.72	170
1444	13:05:24	14.72	37
1443	13:05:20	14.73	154
1442	13:05:20	14.73	23
1441	13:05:20	14.73	70
1440	13:05:20	14.76	81
1439	13:05:06	14.76	99
1438	13:04:14	14.74	59
1437	13:04:14	14.74	760
1436	13:04:14	14.74	240
1435	13:04:14	14.75	774
1434	13:04:14	14.75	26
1433	13:04:14	14.75	282
1432	13:02:46	14.76	300
1431	13:02:46	14.76	338
1430	13:02:46	14.76	713
1429	13:02:46	14.76	500
1428	13:01:35	14.78	496
1427	13:00:00	14.79	21
1426	13:00:00	14.79	161
1425	13:00:00	14.79	66
1424	13:00:00	14.79	252
1423	12:59:31	14.79	21
1422	12:59:31	14.79	46
1421	12:59:14	14.76	279
1420	12:59:07	14.75	500
1419	12:59:07	14.76	45
1418	12:59:07	14.76	42
1417	12:59:07	14.76	45
1416	12:59:07	14.77	2000
1415	12:59:07	14.77	815
1414	12:59:07	14.77	100
1413	12:58:32	14.78	100
1412	12:57:58	14.78	226
1411	12:57:58	14.78	1
1410	12:56:53	14.78	74
1409	12:56:53	14.78	401
1408	12:56:53	14.78	280
1407	12:56:53	14.77	418
1406	12:56:53	14.77	234
1405	12:56:53	14.77	389
1404	12:56:53	14.77	404
1403	12:55:59	14.76	777
1402	12:55:59	14.75	32
1401	12:55:59	14.76	123
1400	12:55:59	14.76	301
1399	12:55:59	14.76	10
1398	12:55:24	14.76	54
1397	12:55:18	14.76	480
1396	12:55:18	14.76	106
1395	12:55:18	14.76	43
1394	12:55:17	14.76	166
1393	12:55:00	14.76	89
1392	12:55:00	14.76	49
1391	12:54:55	14.76	193
1390	12:54:55	14.76	408
1389	12:54:55	14.76	46
1388	12:54:55	14.76	127
1387	12:52:59	14.76	69
1386	12:52:59	14.76	30
1385	12:52:08	14.72	4
1384	12:51:21	14.76	10
1383	12:50:49	14.77	1
1382	12:50:49	14.77	4
1381	12:50:49	14.77	371
1380	12:50:49	14.76	251
1379	12:50:49	14.76	254
1378	12:50:44	14.74	250
1377	12:50:41	14.73	247
1376	12:50:41	14.73	6
1375	12:50:41	14.73	242
1374	12:50:41	14.73	61
1373	12:50:41	14.73	115
1372	12:50:41	14.73	34
1371	12:50:35	14.74	25
1370	12:50:35	14.74	149
1369	12:50:35	14.74	80
1368	12:50:35	14.75	810
1367	12:50:35	14.75	790
1366	12:48:51	14.81	35
1365	12:48:24	14.75	64
1364	12:48:24	14.75	41
1363	12:48:24	14.75	8
1362	12:46:10	14.78	438
1361	12:45:26	14.78	200
1360	12:45:26	14.78	53
1359	12:45:26	14.79	147
1358	12:45:26	14.79	192
1357	12:45:26	14.80	517
1356	12:45:26	14.79	339
1355	12:45:26	14.79	100
1354	12:45:26	14.79	350
1353	12:45:26	14.79	242
1352	12:45:26	14.79	452
1351	12:45:25	14.79	1761
1350	12:45:25	14.79	1424
1349	12:45:25	14.79	543
1348	12:45:25	14.78	410
1347	12:45:25	14.78	20
1346	12:45:25	14.78	136
1345	12:45:25	14.77	350
1344	12:45:25	14.77	41
1343	12:45:13	14.75	629
1342	12:45:13	14.75	491
1341	12:45:13	14.75	255
1340	12:44:41	14.75	109
1339	12:44:41	14.75	44
1338	12:44:41	14.75	2
1337	12:43:59	14.70	1
1336	12:43:59	14.70	31
1335	12:43:43	14.73	252
1334	12:43:00	14.73	45
1333	12:42:45	14.73	30
1332	12:42:23	14.73	92
1331	12:42:14	14.72	40
1330	12:42:14	14.72	361
1329	12:42:14	14.71	439
1328	12:42:14	14.71	646
1327	12:42:14	14.71	417
1326	12:42:14	14.70	245
1325	12:42:14	14.70	825
1324	12:42:14	14.70	251
1323	12:42:14	14.70	20
1322	12:42:14	14.70	256
1321	12:42:14	14.70	222
1320	12:42:14	14.70	50
1319	12:41:18	14.69	93
1318	12:41:18	14.69	161
1317	12:39:00	14.70	250
1316	12:39:00	14.70	441
1315	12:39:00	14.70	213
1314	12:38:17	14.70	25
1313	12:38:17	14.70	33
1312	12:38:17	14.71	98
1311	12:37:30	14.70	25
1310	12:37:30	14.70	33
1309	12:37:23	14.71	135
1308	12:36:41	14.70	25
1307	12:36:35	14.71	3
1306	12:36:33	14.70	48
1305	12:35:12	14.72	48
1304	12:35:12	14.72	152
1303	12:35:08	14.72	100
1302	12:33:44	14.70	115
1301	12:33:44	14.70	85
1300	12:32:40	14.72	4
1299	12:32:31	14.71	406
1298	12:32:31	14.71	94
1297	12:32:06	14.70	908
1296	12:32:06	14.71	178
1295	12:32:06	14.71	264
1294	12:32:06	14.71	177
1293	12:31:34	14.72	212
1292	12:31:29	14.70	454
1291	12:31:29	14.70	21
1290	12:31:29	14.70	118
1289	12:31:29	14.70	907
1288	12:30:56	14.70	86
1287	12:30:56	14.70	118
1286	12:30:56	14.70	66
1285	12:30:45	14.72	243
1284	12:30:45	14.72	517
1283	12:30:45	14.72	391
1282	12:30:42	14.71	345
1281	12:30:39	14.71	1
1280	12:30:39	14.71	91
1279	12:30:39	14.70	15
1278	12:29:35	14.72	100
1277	12:29:22	14.72	230
1276	12:29:22	14.72	410
1275	12:29:22	14.72	360
1274	12:28:59	14.71	59
1273	12:28:59	14.71	41
1272	12:28:20	14.72	293
1271	12:28:20	14.72	46
1270	12:28:19	14.70	195
1269	12:28:19	14.71	138
1268	12:28:19	14.70	245
1267	12:28:19	14.70	717
1266	12:28:19	14.68	2
1265	12:28:18	14.67	4200
1264	12:28:18	14.67	376
1263	12:28:18	14.65	246
1262	12:28:18	14.65	2
1261	12:28:18	14.65	1000
1260	12:28:18	14.65	1000
1259	12:28:08	14.64	1
1258	12:28:08	14.64	44
1257	12:27:33	14.63	100
1256	12:27:29	14.63	1
1255	12:27:29	14.63	15
1254	12:26:21	14.62	192
1253	12:26:21	14.62	238
1252	12:26:21	14.62	300
1251	12:26:20	14.61	260
1250	12:26:20	14.61	629
1249	12:26:20	14.61	95
1248	12:26:20	14.61	203
1247	12:26:20	14.61	54
1246	12:26:20	14.61	248
1245	12:26:20	14.61	153
1244	12:26:20	14.61	368
1243	12:26:20	14.61	24
1242	12:26:20	14.61	890
1241	12:26:20	14.61	1300
1240	12:26:20	14.61	890
1239	12:26:20	14.61	615
1238	12:26:20	14.61	890
1237	12:26:20	14.61	890
1236	12:26:20	14.61	631
1235	12:26:20	14.61	246
1234	12:26:20	14.61	289
1233	12:26:20	14.61	105
1232	12:25:49	14.61	1
1231	12:24:41	14.61	130
1230	12:24:41	14.61	370
1229	12:23:49	14.60	439
1228	12:23:48	14.59	219
1227	12:23:48	14.59	100
1226	12:23:48	14.59	241
1225	12:23:48	14.59	222
1224	12:23:48	14.59	218
1223	12:22:05	14.59	24
1222	12:22:05	14.59	84
1221	12:21:52	14.59	50
1220	12:20:20	14.59	35
1219	12:20:02	14.58	251
1218	12:20:02	14.58	2
1217	12:20:02	14.58	48
1216	12:20:02	14.58	117
1215	12:18:36	14.55	200
1214	12:18:09	14.57	264
1213	12:18:09	14.57	250
1212	12:18:08	14.56	419
1211	12:18:08	14.55	5302
1210	12:18:08	14.56	993
1209	12:18:08	14.56	7
1208	12:17:21	14.56	248
1207	12:17:21	14.56	459
1206	12:17:21	14.56	37
1205	12:17:21	14.56	434
1204	12:16:46	14.55	252
1203	12:16:45	14.55	849
1202	12:16:45	14.55	120
1201	12:16:38	14.55	131
1200	12:15:16	14.55	253
1199	12:15:16	14.55	212
1198	12:15:16	14.55	500
1197	12:12:50	14.57	629
1196	12:12:50	14.57	411
1195	12:12:50	14.57	330
1194	12:12:50	14.57	189
1193	12:12:50	14.57	68
1192	12:12:33	14.55	241
1191	12:12:20	14.53	139
1190	12:12:20	14.53	50
1189	12:12:20	14.53	83
1188	12:12:20	14.53	117
1187	12:11:35	14.55	243
1186	12:11:16	14.53	6
1185	12:10:18	14.55	255
1184	12:08:57	14.55	143
1183	12:08:57	14.55	97
1182	12:08:57	14.56	242
1181	12:08:57	14.56	242
1180	12:08:22	14.55	1179
1179	12:08:22	14.55	768
1178	12:07:12	14.57	5
1177	12:05:55	14.57	97
1176	12:05:21	14.58	2
1175	12:04:34	14.57	443
1174	12:04:34	14.57	97
1173	12:03:58	14.58	33
1172	12:03:58	14.58	7
1171	12:02:29	14.57	255
1170	12:02:29	14.57	112
1169	12:02:29	14.57	10
1168	12:01:45	14.56	372
1167	12:01:45	14.55	852
1166	12:01:45	14.55	245
1165	12:01:45	14.55	388
1164	12:01:45	14.55	219
1163	12:01:45	14.55	250
1162	12:01:39	14.55	6
1161	12:01:39	14.55	28
1160	12:00:03	14.54	243
1159	12:00:03	14.54	248
1158	12:00:03	14.54	222
1157	11:55:05	14.54	396
1156	11:55:05	14.54	385
1155	11:55:05	14.54	239
1154	11:55:05	14.54	1021
1153	11:55:05	14.54	239
1152	11:55:01	14.53	82
1151	11:54:51	14.54	264
1150	11:54:51	14.54	635
1149	11:54:51	14.54	150
1148	11:54:51	14.54	167
1147	11:54:51	14.54	30
1146	11:53:58	14.57	1
1145	11:53:42	14.55	577
1144	11:53:42	14.55	35
1143	11:53:42	14.55	13
1142	11:52:44	14.57	50
1141	11:50:24	14.55	264
1140	11:50:24	14.54	415
1139	11:50:24	14.53	369
1138	11:50:24	14.53	528
1137	11:50:24	14.53	252
1136	11:50:24	14.53	372
1135	11:50:24	14.53	629
1134	11:50:24	14.53	280
1133	11:50:23	14.52	250
1132	11:50:23	14.52	244
1131	11:47:38	14.53	122
1130	11:47:26	14.51	249
1129	11:47:26	14.51	218
1128	11:47:26	14.51	313
1127	11:47:26	14.51	996
1126	11:47:26	14.51	238
1125	11:47:26	14.51	34
1124	11:47:26	14.51	54
1123	11:47:26	14.51	65
1122	11:47:00	14.53	105
1121	11:47:00	14.53	243
1120	11:47:00	14.53	375
1119	11:46:27	14.53	244
1118	11:46:27	14.53	236
1117	11:46:25	14.52	250
1116	11:46:25	14.52	221
1115	11:46:15	14.52	641
1114	11:46:15	14.52	271
1113	11:46:15	14.53	4
1112	11:46:15	14.53	648
1111	11:46:15	14.53	652
1110	11:46:15	14.52	120
1109	11:46:15	14.52	247
1108	11:46:15	14.52	148
1107	11:46:15	14.52	878
1106	11:44:17	14.52	6
1105	11:44:17	14.52	495
1104	11:39:36	14.53	20
1103	11:39:36	14.53	190
1102	11:39:35	14.52	296
1101	11:39:35	14.52	114
1100	11:39:35	14.52	380
1099	11:39:35	14.52	406
1098	11:39:35	14.52	391
1097	11:39:35	14.52	250
1096	11:39:35	14.52	235
1095	11:39:35	14.52	231
1094	11:39:35	14.52	249
1093	11:38:28	14.51	923
1092	11:36:44	14.51	12
1091	11:36:19	14.53	100
1090	11:35:00	14.52	2
1089	11:33:27	14.53	549
1088	11:33:27	14.53	238
1087	11:33:27	14.53	213
1086	11:33:00	14.53	250
1085	11:33:00	14.53	57
1084	11:33:00	14.53	265
1083	11:33:00	14.53	2
1082	11:31:13	14.51	900
1081	11:31:13	14.51	100
1080	11:30:58	14.53	3
1079	11:30:22	14.51	250
1078	11:30:22	14.51	379
1077	11:30:22	14.51	241
1076	11:30:22	14.51	63
1075	11:30:22	14.51	247
1074	11:30:22	14.51	409
1073	11:30:22	14.51	113
1072	11:29:06	14.50	467
1071	11:29:06	14.50	443
1070	11:29:06	14.50	395
1069	11:29:06	14.50	32
1068	11:29:06	14.50	397
1067	11:29:06	14.50	372
1066	11:29:06	14.50	286
1065	11:29:06	14.50	809
1064	11:29:06	14.50	150
1063	11:29:06	14.50	196
1062	11:29:06	14.50	109
1061	11:29:06	14.50	255
1060	11:29:06	14.50	25
1059	11:28:43	14.50	221
1058	11:28:41	14.50	25
1057	11:28:41	14.50	3
1056	11:28:41	14.50	181
1055	11:28:41	14.50	25
1054	11:28:41	14.50	21
1053	11:28:41	14.50	1000
1052	11:28:41	14.50	30
1051	11:28:41	14.50	10
1050	11:28:41	14.50	75
1049	11:28:41	14.50	2
1048	11:28:41	14.50	23
1047	11:28:41	14.51	2
1046	11:28:41	14.51	52
1045	11:28:23	14.51	25
1044	11:28:00	14.51	10
1043	11:28:00	14.51	15
1042	11:28:00	14.51	40
1041	11:27:53	14.52	2
1040	11:27:53	14.52	78
1039	11:27:37	14.51	15
1038	11:27:37	14.51	75
1037	11:27:37	14.51	2
1036	11:27:37	14.51	287
1035	11:27:37	14.51	181
1034	11:27:29	14.52	115
1033	11:27:29	14.52	500
1032	11:27:29	14.52	75
1031	11:27:21	14.52	25
1030	11:26:35	14.53	35
1029	11:26:27	14.55	140
1028	11:26:27	14.55	60
1027	11:26:09	14.54	3
1026	11:26:01	14.53	68
1025	11:26:01	14.53	44
1024	11:26:01	14.53	25
1023	11:26:01	14.53	30
1022	11:26:01	14.53	250
1021	11:24:55	14.58	48
1020	11:24:55	14.58	232
1019	11:24:55	14.58	220
1018	11:24:45	14.58	1
1017	11:24:45	14.58	33
1016	11:24:44	14.56	500
1015	11:24:09	14.56	500
1014	11:24:01	14.56	500
1013	11:23:47	14.56	500
1012	11:23:33	14.56	500
1011	11:23:20	14.56	500
1010	11:22:56	14.56	500
1009	11:22:34	14.56	137
1008	11:22:34	14.58	323
1007	11:22:34	14.58	246
1006	11:22:34	14.58	229
1005	11:22:34	14.58	202
1004	11:22:12	14.58	50
1003	11:20:05	14.58	123
1002	11:20:05	14.58	254
1001	11:19:54	14.58	1
1000	11:19:54	14.58	25
999	11:19:54	14.58	43
998	11:19:24	14.57	238
997	11:19:09	14.56	276
996	11:18:47	14.56	408
995	11:18:35	14.55	239
994	11:18:35	14.55	50
993	11:18:35	14.55	412
992	11:16:53	14.54	103
991	11:16:53	14.54	137
990	11:16:36	14.54	251
989	11:16:36	14.54	410
988	11:16:36	14.54	627
987	11:16:35	14.54	252
986	11:16:35	14.54	170
985	11:16:04	14.54	60
984	11:14:59	14.54	4
983	11:14:59	14.54	196
982	11:14:51	14.54	4
981	11:14:21	14.54	2
980	11:13:59	14.54	338
979	11:13:59	14.54	60
978	11:13:44	14.53	238
977	11:13:44	14.53	262
976	11:12:38	14.52	201
975	11:12:38	14.52	629
974	11:12:38	14.52	240
973	11:12:38	14.52	137
972	11:12:24	14.51	241
971	11:12:24	14.51	50
970	11:11:42	14.51	249
969	11:11:42	14.51	140
968	11:10:46	14.49	1
967	11:10:46	14.49	173
966	11:10:46	14.49	66
965	11:10:46	14.50	146
964	11:10:46	14.50	60
963	11:10:35	14.50	10
962	11:10:07	14.50	80
961	11:08:51	14.53	1
960	11:08:48	14.53	1
959	11:08:36	14.51	240
958	11:08:36	14.51	629
957	11:08:36	14.51	393
956	11:07:52	14.51	383
955	11:07:52	14.51	23
954	11:07:52	14.50	379
953	11:07:52	14.50	164
952	11:07:52	14.50	243
951	11:07:52	14.50	1115
950	11:07:52	14.50	235
949	11:07:52	14.49	25
948	11:07:14	14.52	213
947	11:07:14	14.52	187
946	11:07:05	14.52	50
945	11:06:58	14.52	1
944	11:06:38	14.52	1
943	11:06:38	14.52	6
942	11:06:17	14.52	10
941	11:05:20	14.49	78
940	11:05:20	14.50	34
939	11:05:02	14.53	2
938	11:04:45	14.54	1
937	11:04:45	14.54	68
936	11:03:22	14.54	3
935	11:03:11	14.50	6
934	11:02:54	14.54	235
933	11:02:09	14.55	10
932	11:01:25	14.55	161
931	11:01:25	14.53	65
930	11:01:25	14.53	274
929	11:01:24	14.53	100
928	11:01:18	14.50	298
927	11:00:28	14.52	249
926	11:00:28	14.52	629
925	11:00:28	14.51	537
924	11:00:28	14.51	407
923	11:00:28	14.51	427
922	11:00:28	14.50	377
921	11:00:28	14.50	211
920	11:00:28	14.50	36
919	11:00:28	14.50	229
918	11:00:28	14.50	235
917	10:59:27	14.50	250
916	10:59:06	14.51	5
915	10:59:06	14.51	156
914	10:59:06	14.51	239
913	10:59:00	14.50	50
912	10:59:00	14.50	100
911	10:59:00	14.50	16
910	10:59:00	14.50	50
909	10:58:07	14.50	100
908	10:57:28	14.54	75
907	10:57:28	14.54	257
906	10:57:28	14.54	68
905	10:56:45	14.54	188
904	10:56:45	14.54	262
903	10:55:26	14.54	2
902	10:54:22	14.50	100
901	10:53:14	14.52	91
900	10:53:14	14.52	242
899	10:52:34	14.53	254
898	10:52:34	14.53	287
897	10:52:34	14.53	144
896	10:52:34	14.52	20
895	10:52:34	14.52	38
894	10:52:25	14.52	1
893	10:52:17	14.52	1
892	10:52:10	14.52	1
891	10:51:57	14.52	1
890	10:50:45	14.50	500
889	10:50:45	14.50	300
888	10:50:45	14.49	248
887	10:50:45	14.49	486
886	10:50:45	14.49	250
885	10:50:45	14.49	194
884	10:50:45	14.49	391
883	10:50:43	14.48	393
882	10:50:43	14.48	246
881	10:50:43	14.48	95
880	10:49:57	14.47	252
879	10:49:11	14.45	183
878	10:49:11	14.45	1406
877	10:49:11	14.45	26
876	10:49:11	14.45	400
875	10:49:11	14.45	257
874	10:49:00	14.48	69
873	10:47:08	14.49	123
872	10:46:47	14.46	500
871	10:46:46	14.48	275
870	10:46:46	14.48	354
869	10:46:46	14.47	267
868	10:46:46	14.47	235
867	10:46:46	14.47	600
866	10:46:46	14.46	63
865	10:46:46	14.46	10
864	10:46:46	14.46	379
863	10:46:46	14.46	414
862	10:46:46	14.46	100
861	10:46:46	14.46	250
860	10:46:46	14.45	249
859	10:46:46	14.45	231
858	10:46:46	14.45	242
857	10:43:43	14.45	450
856	10:43:43	14.44	800
855	10:43:43	14.44	242
854	10:43:43	14.44	171
853	10:43:31	14.44	69
852	10:43:29	14.42	387
851	10:43:03	14.42	131
850	10:43:03	14.42	1769
849	10:43:03	14.42	100
848	10:43:03	14.42	91
847	10:43:03	14.42	395
846	10:43:03	14.42	75
845	10:43:03	14.42	340
844	10:43:03	14.42	100
843	10:43:03	14.42	50
842	10:43:03	14.42	239
841	10:42:53	14.44	200
840	10:42:19	14.46	374
839	10:42:19	14.46	425
838	10:42:19	14.46	443
837	10:42:19	14.46	262
836	10:42:19	14.45	246
835	10:41:54	14.42	46
834	10:41:54	14.43	410
833	10:41:54	14.43	10
832	10:41:54	14.43	250
831	10:41:54	14.44	33
830	10:41:54	14.44	126
829	10:41:54	14.44	125
828	10:41:19	14.46	226
827	10:41:19	14.46	174
826	10:41:19	14.45	348
825	10:41:19	14.45	252
824	10:40:08	14.46	1
823	10:39:57	14.46	1
822	10:39:54	14.46	1
821	10:39:50	14.46	1
820	10:39:47	14.46	1
819	10:39:43	14.46	1
818	10:39:40	14.46	2
817	10:39:26	14.45	253
816	10:39:26	14.45	214
815	10:39:26	14.45	400
814	10:39:26	14.45	402
813	10:39:26	14.45	1
812	10:38:57	14.45	254
811	10:38:57	14.45	401
810	10:38:57	14.44	180
809	10:38:57	14.44	255
808	10:38:57	14.44	235
807	10:38:57	14.44	629
806	10:38:57	14.44	203
805	10:38:50	14.44	1
804	10:38:44	14.44	200
803	10:37:18	14.44	251
802	10:37:18	14.44	44
801	10:36:12	14.44	253
800	10:36:12	14.44	239
799	10:36:12	14.44	25
798	10:36:12	14.44	79
797	10:35:48	14.42	215
796	10:35:48	14.42	1
795	10:35:48	14.42	100
794	10:35:48	14.42	1
793	10:35:48	14.42	200
792	10:35:48	14.42	200
791	10:34:34	14.44	1
790	10:34:34	14.44	6
789	10:34:07	14.43	629
788	10:34:07	14.43	238
787	10:34:00	14.43	148
786	10:33:44	14.45	465
785	10:33:44	14.44	54
784	10:33:19	14.42	200
783	10:33:19	14.43	200
782	10:32:45	14.44	200
781	10:32:34	14.43	25
780	10:32:34	14.43	264
779	10:32:34	14.43	100
778	10:32:34	14.43	94
777	10:32:34	14.43	14
776	10:32:18	14.44	248
775	10:32:18	14.44	395
774	10:32:18	14.44	388
773	10:32:18	14.44	247
772	10:32:18	14.44	165
771	10:31:58	14.44	84
770	10:31:58	14.44	16
769	10:31:54	14.44	241
768	10:31:54	14.44	59
767	10:31:41	14.44	5
766	10:30:44	14.45	1
765	10:30:40	14.44	100
764	10:30:19	14.43	24
763	10:30:18	14.44	161
762	10:30:18	14.44	375
761	10:30:18	14.44	210
760	10:30:18	14.44	68
759	10:30:18	14.44	82
758	10:30:01	14.44	5
757	10:30:01	14.44	95
756	10:29:54	14.45	100
755	10:29:48	14.45	1
754	10:29:24	14.45	100
753	10:29:13	14.45	389
752	10:28:51	14.45	235
751	10:28:51	14.45	444
750	10:28:51	14.45	2
749	10:28:35	14.44	629
748	10:28:35	14.44	249
747	10:28:35	14.44	238
746	10:28:35	14.44	5
745	10:28:29	14.44	45
744	10:28:29	14.44	55
743	10:28:22	14.45	200
742	10:28:22	14.44	32
741	10:28:22	14.44	535
740	10:28:22	14.44	170
739	10:28:22	14.44	35
738	10:28:22	14.44	139
737	10:28:22	14.44	120
736	10:28:22	14.44	500
735	10:28:22	14.44	130
734	10:28:22	14.44	2614
733	10:28:22	14.44	25
732	10:28:22	14.44	344
731	10:28:21	14.44	52
730	10:28:21	14.45	23
729	10:28:21	14.45	150
728	10:28:21	14.45	109
727	10:28:21	14.45	951
726	10:28:12	14.46	6
725	10:27:07	14.46	460
724	10:27:07	14.46	244
723	10:27:07	14.46	249
722	10:27:07	14.46	43
721	10:26:16	14.46	69
720	10:26:00	14.46	21
719	10:25:34	14.46	25
718	10:25:34	14.46	48
717	10:23:46	14.45	49
716	10:23:46	14.45	200
715	10:23:46	14.45	10
714	10:23:46	14.45	389
713	10:23:40	14.45	447
712	10:23:40	14.46	3
711	10:22:57	14.45	1164
710	10:22:57	14.45	200
709	10:22:57	14.45	36
708	10:22:56	14.46	75
707	10:22:56	14.46	244
706	10:22:56	14.46	25
705	10:22:56	14.46	212
704	10:22:56	14.46	489
703	10:22:56	14.46	449
702	10:22:56	14.46	301
701	10:22:41	14.46	140
700	10:22:30	14.46	234
699	10:22:30	14.46	254
698	10:22:30	14.46	225
697	10:22:30	14.46	246
696	10:22:30	14.46	239
695	10:22:23	14.46	44
694	10:22:21	14.46	20
693	10:22:08	14.47	3
692	10:22:07	14.47	5
691	10:22:06	14.47	25
690	10:22:06	14.47	50
689	10:22:06	14.47	41
688	10:21:46	14.47	6
687	10:21:07	14.48	10
686	10:20:33	14.47	25
685	10:20:33	14.47	157
684	10:20:33	14.48	75
683	10:20:14	14.48	25
682	10:19:39	14.48	20
681	10:17:33	14.48	2438
680	10:17:33	14.48	455
679	10:17:33	14.48	456
678	10:17:32	14.47	249
677	10:17:32	14.47	100
676	10:17:13	14.46	130
675	10:15:19	14.50	359
674	10:15:19	14.50	543
673	10:15:19	14.49	410
672	10:15:19	14.48	256
671	10:15:19	14.48	239
670	10:15:19	14.48	65
669	10:15:19	14.48	118
668	10:14:33	14.48	1
667	10:14:01	14.48	10
666	10:13:02	14.45	1
665	10:13:02	14.45	143
664	10:13:02	14.45	50
663	10:13:02	14.45	12
662	10:12:53	14.48	50
661	10:12:50	14.48	50
660	10:11:44	14.45	201
659	10:11:44	14.45	400
658	10:11:42	14.48	206
657	10:11:42	14.48	410
656	10:11:42	14.48	384
655	10:11:31	14.47	126
654	10:11:31	14.47	224
653	10:11:20	14.46	252
652	10:11:01	14.47	1
651	10:10:42	14.47	20
650	10:10:41	14.46	589
649	10:10:35	14.46	102
648	10:10:35	14.46	1
647	10:10:35	14.46	103
646	10:10:31	14.46	200
645	10:10:08	14.46	108
644	10:10:00	14.46	140
643	10:10:00	14.46	160
642	10:09:56	14.45	17
641	10:09:56	14.45	91
640	10:09:29	14.47	85
639	10:09:29	14.47	1148
638	10:09:08	14.47	100
637	10:09:07	14.47	629
636	10:09:07	14.47	476
635	10:09:07	14.46	497
634	10:09:07	14.46	400
633	10:09:07	14.46	472
632	10:09:07	14.46	373
631	10:09:07	14.46	629
630	10:09:07	14.46	246
629	10:09:07	14.46	40
628	10:08:48	14.46	50
627	10:08:36	14.46	10
626	10:07:48	14.46	17
625	10:06:51	14.46	62
624	10:06:51	14.46	38
623	10:06:44	14.46	91
622	10:06:44	14.46	409
621	10:06:43	14.46	238
620	10:06:43	14.46	408
619	10:06:43	14.46	245
618	10:06:43	14.46	40
617	10:06:00	14.45	254
616	10:06:00	14.45	50
615	10:06:00	14.46	100
614	10:05:47	14.46	80
613	10:05:47	14.46	33
612	10:05:19	14.46	46
611	10:05:00	14.45	222
610	10:04:58	14.46	35
609	10:04:53	14.45	25
608	10:04:53	14.45	900
607	10:04:53	14.45	100
606	10:04:53	14.45	778
605	10:04:53	14.45	340
604	10:04:53	14.45	170
603	10:04:53	14.46	30
602	10:04:53	14.46	50
601	10:04:53	14.46	144
600	10:04:53	14.46	2114
599	10:04:53	14.46	9900
598	10:04:53	14.46	3500
597	10:04:53	14.47	100
596	10:04:38	14.47	144
595	10:04:38	14.47	106
594	10:04:17	14.47	502
593	10:04:17	14.47	190
592	10:04:17	14.47	246
591	10:04:17	14.47	62
590	10:04:15	14.47	1
589	10:04:15	14.47	22
588	10:04:05	14.47	250
587	10:03:53	14.47	136
586	10:03:53	14.47	156
585	10:03:45	14.47	84
584	10:03:45	14.47	62
583	10:03:45	14.47	4
582	10:03:38	14.47	172
581	10:03:05	14.47	80
580	10:03:01	14.47	167
579	10:03:01	14.47	93
578	10:02:16	14.47	144
577	10:02:16	14.47	210
576	10:02:16	14.47	7
575	10:02:16	14.47	239
574	10:02:01	14.46	25
573	10:02:01	14.46	597
572	10:01:48	14.47	10
571	10:01:44	14.47	25
570	10:01:44	14.47	900
569	10:01:44	14.47	4000
568	10:01:37	14.48	150
567	10:01:26	14.48	412
566	10:01:21	14.48	2
565	10:01:01	14.50	169
564	10:00:21	14.50	70
563	10:00:00	14.50	470
562	09:59:50	14.51	1
561	09:59:50	14.51	34
560	09:59:15	14.47	158
559	09:59:15	14.47	42
558	09:59:08	14.52	524
557	09:59:08	14.51	543
556	09:59:08	14.51	410
555	09:59:08	14.50	432
554	09:59:08	14.50	543
553	09:59:08	14.50	410
552	09:59:08	14.49	265
551	09:59:08	14.49	244
550	09:59:08	14.49	629
549	09:59:00	14.47	416
548	09:59:00	14.47	416
547	09:59:00	14.46	65
546	09:59:00	14.46	234
545	09:59:00	14.46	351
544	09:59:00	14.46	243
543	09:59:00	14.46	201
542	09:58:50	14.46	58
541	09:58:50	14.46	220
540	09:58:44	14.46	33
539	09:58:44	14.46	1000
538	09:58:44	14.48	21
537	09:58:01	14.48	500
536	09:58:01	14.48	131
535	09:57:14	14.49	1
534	09:57:14	14.49	34
533	09:57:01	14.49	1
532	09:56:48	14.49	99
531	09:56:30	14.50	1
530	09:56:12	14.50	1
529	09:55:21	14.50	40
528	09:55:20	14.50	100
527	09:55:03	14.48	6
526	09:54:25	14.47	700
525	09:54:22	14.47	198
524	09:54:22	14.47	320
523	09:54:06	14.50	635
522	09:54:06	14.49	375
521	09:54:06	14.49	390
520	09:54:06	14.49	470
519	09:54:06	14.48	2275
518	09:54:06	14.48	271
517	09:54:06	14.48	383
516	09:54:06	14.48	1249
515	09:54:06	14.48	238
514	09:54:06	14.48	153
513	09:54:06	14.48	4
512	09:54:06	14.48	239
511	09:54:06	14.48	891
510	09:53:55	14.48	207
509	09:53:54	14.46	101
508	09:53:32	14.46	3
507	09:53:31	14.46	141
506	09:53:24	14.46	249
505	09:53:24	14.47	251
504	09:53:19	14.47	222
503	09:53:19	14.47	35
502	09:53:18	14.48	115
501	09:53:18	14.48	200
500	09:53:18	14.48	787
499	09:53:09	14.49	37
498	09:53:09	14.49	30
497	09:52:33	14.50	61
496	09:52:26	14.49	10
495	09:52:19	14.50	50
494	09:52:06	14.50	1
493	09:52:06	14.50	13
492	09:52:00	14.49	136
491	09:52:00	14.49	27
490	09:52:00	14.49	100
489	09:51:43	14.50	100
488	09:51:42	14.50	300
487	09:51:42	14.50	106
486	09:51:42	14.50	68
485	09:51:42	14.50	15
484	09:51:42	14.50	500
483	09:51:42	14.50	35
482	09:51:42	14.50	250
481	09:51:42	14.50	418
480	09:51:42	14.50	655
479	09:51:42	14.50	122
478	09:51:42	14.50	50
477	09:51:42	14.50	420
476	09:51:41	14.50	1
475	09:51:41	14.50	29
474	09:51:40	14.51	250
473	09:51:35	14.50	1
472	09:51:21	14.50	200
471	09:50:58	14.52	88
470	09:50:58	14.52	255
469	09:50:28	14.50	104
468	09:50:28	14.50	50
467	09:50:28	14.50	92
466	09:50:24	14.51	50
465	09:50:24	14.51	200
464	09:50:24	14.51	71
463	09:50:24	14.51	899
462	09:50:24	14.51	2019
461	09:50:24	14.51	206
460	09:50:24	14.51	482
459	09:49:43	14.51	236
458	09:49:34	14.51	207
457	09:49:34	14.51	252
456	09:49:34	14.51	38
455	09:49:19	14.52	50
454	09:49:19	14.52	149
453	09:49:19	14.52	9
452	09:49:19	14.52	25
451	09:49:19	14.52	23
450	09:48:01	14.52	25
449	09:47:49	14.52	53
448	09:46:45	14.55	2
447	09:46:08	14.52	17
446	09:46:06	14.55	4
445	09:46:06	14.55	100
444	09:46:06	14.55	15
443	09:46:06	14.54	181
442	09:46:06	14.54	245
441	09:46:06	14.54	256
440	09:46:06	14.54	199
439	09:45:58	14.54	25
438	09:45:42	14.52	100
437	09:45:42	14.52	8
436	09:45:42	14.53	238
435	09:45:42	14.53	250
434	09:45:42	14.53	97
433	09:45:42	14.53	69
432	09:45:42	14.53	25
431	09:45:29	14.55	100
430	09:45:19	14.53	25
429	09:45:00	14.53	25
428	09:44:00	14.55	85
427	09:42:24	14.55	253
426	09:42:24	14.55	239
425	09:42:24	14.55	259
424	09:42:24	14.55	6
423	09:42:24	14.55	394
422	09:41:27	14.55	87
421	09:41:27	14.54	256
420	09:41:27	14.54	57
419	09:41:13	14.53	524
418	09:41:13	14.53	60
417	09:41:13	14.53	525
416	09:41:13	14.53	439
415	09:41:13	14.53	440
414	09:41:13	14.52	499
413	09:41:13	14.52	100
412	09:41:13	14.52	518
411	09:41:13	14.52	205
410	09:41:13	14.52	159
409	09:41:13	14.52	118
408	09:41:13	14.52	224
407	09:41:13	14.52	31
406	09:41:13	14.52	169
405	09:41:00	14.52	400
404	09:41:00	14.52	18
403	09:41:00	14.52	76
402	09:40:22	14.53	30
401	09:39:31	14.52	4
400	09:39:31	14.54	34
399	09:39:07	14.55	141
398	09:39:07	14.55	6
397	09:39:06	14.55	367
396	09:39:06	14.55	33
395	09:39:04	14.55	187
394	09:39:04	14.55	213
393	09:38:43	14.55	30
392	09:38:28	14.50	433
391	09:38:28	14.50	100
390	09:38:28	14.50	250
389	09:38:28	14.50	20
388	09:38:28	14.50	100
387	09:38:28	14.51	543
386	09:38:28	14.51	22
385	09:38:28	14.51	90
384	09:38:28	14.52	142
383	09:38:24	14.52	133
382	09:38:24	14.53	22
381	09:38:24	14.53	35
380	09:38:24	14.56	300
379	09:38:15	14.54	89
378	09:38:15	14.54	158
377	09:38:15	14.54	132
376	09:38:15	14.56	17
375	09:37:46	14.55	500
374	09:37:46	14.55	25
373	09:37:43	14.58	139
372	09:37:43	14.58	359
371	09:37:43	14.58	185
370	09:37:43	14.58	1
369	09:36:11	14.58	1577
368	09:36:11	14.58	240
367	09:36:11	14.58	182
366	09:36:11	14.58	1
365	09:36:05	14.59	55
364	09:36:05	14.58	45
363	09:35:44	14.53	1
362	09:35:44	14.51	340
361	09:35:44	14.52	137
360	09:35:44	14.53	391
359	09:35:44	14.53	45
358	09:34:40	14.52	40
357	09:34:40	14.52	54
356	09:34:40	14.52	310
355	09:34:40	14.52	36
354	09:34:07	14.52	2
353	09:33:56	14.52	2
352	09:33:35	14.55	264
351	09:33:35	14.55	11
350	09:33:30	14.53	453
349	09:33:30	14.53	371
348	09:33:30	14.53	452
347	09:33:30	14.53	293
346	09:33:30	14.53	247
345	09:33:30	14.53	259
344	09:33:30	14.53	12081
343	09:33:30	14.53	441
342	09:33:30	14.52	840
341	09:33:30	14.52	354
340	09:32:47	14.51	49
339	09:32:47	14.51	1
338	09:32:47	14.51	3
337	09:32:47	14.51	12
336	09:32:47	14.51	9
335	09:32:47	14.51	4
334	09:32:47	14.51	68
333	09:32:47	14.51	12
332	09:32:47	14.51	25
331	09:32:47	14.51	93
330	09:32:47	14.51	170
329	09:32:47	14.51	613
328	09:32:47	14.51	42
327	09:32:45	14.52	10
326	09:32:33	14.51	244
325	09:32:29	14.51	259
324	09:32:26	14.52	242
323	09:32:26	14.52	255
322	09:32:26	14.52	137
321	09:32:25	14.51	25
320	09:32:25	14.51	57
319	09:32:25	14.51	482
318	09:32:25	14.51	25
317	09:32:25	14.52	120
316	09:32:24	14.52	40
315	09:32:24	14.52	40
314	09:32:24	14.52	390
313	09:32:24	14.52	110
312	09:32:24	14.53	4
311	09:32:24	14.53	400
310	09:31:32	14.56	10
309	09:31:12	14.56	135
308	09:30:55	14.57	1
307	09:30:45	14.54	100
306	09:30:44	14.55	177
305	09:30:44	14.55	4250
304	09:30:43	14.58	25
303	09:30:43	14.58	43
302	09:30:43	14.58	45
301	09:30:25	14.53	57
300	09:30:25	14.53	43
299	09:30:16	14.58	40
298	09:30:11	14.57	63
297	09:30:11	14.57	455
296	09:30:11	14.57	250
295	09:30:11	14.57	8
294	09:29:10	14.55	245
293	09:29:10	14.55	222
292	09:29:10	14.55	472
291	09:28:24	14.55	247
290	09:28:24	14.55	100
289	09:28:24	14.55	380
288	09:28:24	14.55	50
287	09:25:54	14.52	269
286	09:25:54	14.53	200
285	09:25:54	14.54	231
284	09:25:43	14.55	100
283	09:25:43	14.54	200
282	09:24:46	14.56	578
281	09:24:46	14.56	86
280	09:24:46	14.55	626
279	09:24:46	14.55	1187
278	09:24:46	14.55	12
277	09:24:33	14.55	300
276	09:23:54	14.53	259
275	09:23:54	14.54	41
274	09:23:54	14.54	200
273	09:23:44	14.59	159
272	09:23:44	14.59	41
271	09:23:43	14.55	166
270	09:23:43	14.53	357
269	09:23:43	14.54	543
268	09:23:43	14.55	100
267	09:22:57	14.60	10
266	09:22:57	14.60	15
265	09:22:57	14.60	100
264	09:22:57	14.60	82
263	09:22:57	14.60	200
262	09:22:57	14.61	200
261	09:22:15	14.64	42
260	09:21:47	14.67	258
259	09:21:47	14.67	42
258	09:21:00	14.64	150
257	09:21:00	14.64	459
256	09:21:00	14.64	483
255	09:21:00	14.64	465
254	09:21:00	14.64	21
253	09:21:00	14.64	472
252	09:21:00	14.64	12
251	09:21:00	14.64	66
250	09:21:00	14.64	179
249	09:20:58	14.64	100
248	09:20:58	14.60	37
247	09:20:58	14.60	198
246	09:20:58	14.60	52
245	09:20:58	14.61	74
244	09:20:13	14.64	250
243	09:19:08	14.61	126
242	09:18:57	14.63	250
241	09:18:57	14.63	545
240	09:18:57	14.64	300
239	09:18:57	14.64	525
238	09:18:57	14.64	75
237	09:18:57	14.64	100
236	09:18:57	14.64	100
235	09:16:39	14.63	839
234	09:15:00	14.66	150
233	09:15:00	14.66	333
232	09:15:00	14.66	25
231	09:14:56	14.66	25
230	09:14:29	14.67	215
229	09:14:29	14.67	35
228	09:14:22	14.68	250
227	09:13:17	14.67	100
226	09:13:17	14.67	130
225	09:12:52	14.66	100
224	09:12:45	14.66	534
223	09:12:45	14.66	506
222	09:12:42	14.65	261
221	09:12:42	14.65	139
220	09:12:41	14.65	243
219	09:12:41	14.65	66
218	09:12:41	14.65	91
217	09:11:31	14.65	250
216	09:11:14	14.65	250
215	09:11:03	14.65	66
214	09:11:03	14.64	565
213	09:11:03	14.65	66
212	09:10:43	14.64	64
211	09:08:24	14.63	56
210	09:08:24	14.63	64
209	09:07:45	14.63	255
208	09:07:45	14.63	55
207	09:07:06	14.64	140
206	09:07:02	14.68	135
205	09:07:02	14.68	65
204	09:07:02	14.62	208
203	09:07:02	14.62	347
202	09:07:02	14.62	245
201	09:06:39	14.67	63
200	09:06:39	14.65	219
199	09:06:39	14.66	100
198	09:06:39	14.66	68
197	09:06:39	14.67	66
196	09:05:30	14.66	546
195	09:05:30	14.66	344
194	09:05:30	14.66	1200
193	09:05:30	14.66	591
192	09:05:30	14.66	590
191	09:05:30	14.65	181
190	09:05:21	14.65	85
189	09:05:21	14.65	255
188	09:05:21	14.65	60
187	09:05:20	14.65	341
186	09:05:20	14.65	59
185	09:05:11	14.63	11
184	09:05:11	14.63	89
183	09:04:58	14.67	56
182	09:04:58	14.65	60
181	09:04:58	14.66	66
180	09:04:36	14.69	136
179	09:04:36	14.69	100
178	09:04:32	14.65	362
177	09:04:32	14.65	1000
176	09:04:19	14.63	10
175	09:03:44	14.69	98
174	09:03:44	14.69	105
173	09:03:27	14.69	64
172	09:03:27	14.69	378
171	09:03:27	14.69	58
170	09:03:25	14.61	72
169	09:03:25	14.61	58
168	09:03:14	14.70	100
167	09:02:55	14.67	201
166	09:02:55	14.67	4
165	09:01:59	14.64	400
164	09:01:59	14.64	42
163	09:01:59	14.64	34
162	09:01:59	14.64	66
161	09:01:33	14.64	34
160	09:01:33	14.64	66
159	09:01:33	14.64	730
158	09:01:33	14.64	410
157	09:01:26	14.63	433
156	09:01:26	14.63	477
155	09:01:26	14.63	90
154	09:01:26	14.47	66
153	09:01:26	14.62	1286
152	09:01:26	14.62	34
151	09:01:26	14.62	66
150	09:01:11	14.44	200
149	09:01:02	14.44	15
148	09:01:01	14.44	20
147	09:01:01	14.45	400
146	09:01:01	14.45	95
145	09:01:00	14.45	15
144	09:00:54	14.44	944
143	09:00:54	14.45	100
142	09:00:54	14.45	274
141	09:00:54	14.45	7
140	09:00:36	14.44	439
139	09:00:36	14.45	61
138	09:00:35	14.63	64
137	09:00:35	14.44	299
136	09:00:35	14.44	720
135	09:00:35	14.44	307
134	09:00:35	14.44	1021
133	09:00:35	14.44	25
132	09:00:35	14.45	1000
131	09:00:35	14.45	69
130	09:00:35	14.45	1400
129	09:00:35	14.45	35
128	09:00:35	14.45	100
127	09:00:35	14.46	2
126	09:00:35	14.49	1000
125	09:00:35	14.49	17
124	09:00:35	14.49	100
123	09:00:35	14.49	90
122	09:00:35	14.50	50
121	09:00:35	14.50	34
120	09:00:35	14.50	100
119	09:00:35	14.50	54
118	09:00:35	14.50	69
117	09:00:35	14.50	500
116	09:00:35	14.50	150
115	09:00:35	14.50	10
114	09:00:35	14.50	100
113	09:00:35	14.50	105
112	09:00:35	14.50	460
111	09:00:35	14.50	625
110	09:00:35	14.50	100
109	09:00:35	14.50	103
108	09:00:35	14.50	50
107	09:00:35	14.50	1000
106	09:00:35	14.50	40
105	09:00:35	14.50	10
104	09:00:35	14.50	15
103	09:00:35	14.50	1200
102	09:00:35	14.50	2
101	09:00:35	14.50	2
100	09:00:35	14.51	500
99	09:00:35	14.51	277
98	09:00:35	14.51	5
97	09:00:35	14.51	5
96	09:00:35	14.51	100
95	09:00:35	14.51	500
94	09:00:35	14.51	800
93	09:00:35	14.52	1000
92	09:00:35	14.52	300
91	09:00:35	14.52	300
90	09:00:35	14.52	1000
89	09:00:35	14.52	70
88	09:00:35	14.53	10
87	09:00:35	14.54	1
86	09:00:35	14.54	2
85	09:00:35	14.55	2378
84	09:00:35	14.55	1182
83	09:00:35	14.55	1000
82	09:00:35	14.55	69
81	09:00:35	14.55	100
80	09:00:35	14.55	46
79	09:00:35	14.56	137
78	09:00:35	14.56	117
77	09:00:35	14.56	100
76	09:00:35	14.57	200
75	09:00:35	14.57	101
74	09:00:35	14.57	17
73	09:00:35	14.57	2
72	09:00:35	14.58	43
71	09:00:35	14.58	957
70	09:00:35	14.58	100
69	09:00:35	14.58	190
68	09:00:35	14.59	1000
67	09:00:35	14.60	1000
66	09:00:35	14.60	100
65	09:00:35	14.60	6000
64	09:00:35	14.60	100
63	09:00:35	14.60	553
62	09:00:35	14.60	447
61	09:00:35	14.60	1000
60	09:00:35	14.60	100
59	09:00:35	14.60	69
58	09:00:35	14.60	101
57	09:00:35	14.60	160
56	09:00:35	14.60	136
55	09:00:35	14.60	70
54	09:00:35	14.60	10
53	09:00:35	14.60	50
52	09:00:35	14.60	240
51	09:00:35	14.60	105
50	09:00:35	14.60	30
49	09:00:35	14.60	14
48	09:00:35	14.60	60
47	09:00:35	14.60	2
46	09:00:35	14.61	4
45	09:00:35	14.62	200
44	09:00:35	14.62	1
43	09:00:35	14.62	100
42	09:00:35	14.63	101
41	09:00:25	14.64	20
40	09:00:25	14.64	20
39	09:00:25	14.64	2
38	09:00:18	14.65	101
37	09:00:18	14.65	20
36	09:00:18	14.65	50
35	09:00:18	14.65	1
34	09:00:02	14.67	400
33	09:00:00	14.66	264
32	09:00:00	14.66	50
31	09:00:00	14.67	4
30	09:00:00	14.67	7
29	09:00:00	14.67	61
28	09:00:00	14.67	222
27	09:00:00	14.67	70
26	09:00:00	14.67	200
25	09:00:00	14.67	10
24	09:00:00	14.67	100
23	09:00:00	14.67	340
22	09:00:00	14.67	100
21	09:00:00	14.67	68
20	09:00:00	14.67	280
19	09:00:00	14.67	2
18	09:00:00	14.67	200
17	09:00:00	14.67	52
16	09:00:00	14.67	48
15	09:00:00	14.67	52
14	09:00:00	14.67	19
13	09:00:00	14.67	43
12	09:00:00	14.67	677
11	09:00:00	14.67	140
10	09:00:00	14.67	43
9	09:00:00	14.67	257
8	09:00:00	14.67	682
7	09:00:00	14.67	100
6	09:00:00	14.67	250
5	09:00:00	14.67	163
4	09:00:00	14.67	211
3	09:00:00	14.67	10
2	09:00:00	14.67	279
1	09:00:00	14.67	16
0	09:00:00	14.67	134

Historia Transakcji spółki - CPS
Lp	Wolumen	Wartość	%
14.42	2478	35,720.37	0.34 %
14.42	2162	31,176.04	0.30 %
14.43	620	8,943.50	0.09 %
14.43	1786	25,771.98	0.25 %
14.44	4218	60,886.83	0.58 %
14.44	13254	191,387.76	1.84 %
14.45	2916	42,121.62	0.40 %
14.45	16274	235,159.30	2.26 %
14.46	7905	114,266.78	1.10 %
14.46	25693	371,520.78	3.56 %
14.47	5773	83,506.45	0.80 %
14.47	9987	144,511.89	1.39 %
14.48	2386	34,537.35	0.33 %
14.48	12548	181,695.04	1.74 %
14.49	2816	40,789.76	0.39 %
14.49	3684	53,381.16	0.51 %
14.50	5171	74,953.65	0.72 %
14.50	18801	272,614.50	2.61 %
14.51	4914	71,277.57	0.68 %
14.51	16986	246,466.86	2.36 %
14.52	6287	91,255.81	0.88 %
14.52	13961	202,713.72	1.94 %
14.53	8296	120,499.40	1.16 %
14.53	20375	296,048.75	2.84 %
14.54	3220	46,802.70	0.45 %
14.54	8160	118,646.40	1.14 %
14.55	16479	239,687.06	2.30 %
14.55	14945	217,449.75	2.09 %
14.56	3891	56,633.51	0.54 %
14.56	5363	78,085.28	0.75 %
14.57	3156	45,967.14	0.44 %
14.57	1390	20,252.30	0.19 %
14.58	3514	51,216.55	0.49 %
14.58	3148	45,897.84	0.44 %
14.59	96	1,400.16	0.01 %
14.59	2352	34,315.68	0.33 %
14.60	1464	21,367.08	0.20 %
14.60	10016	146,233.60	1.40 %
14.61	9186	134,161.53	1.29 %
14.61	629	9,189.69	0.09 %
14.62	267	3,902.21	0.04 %
14.62	2950	43,129.00	0.41 %
14.63	1550	22,668.75	0.22 %
14.63	1905	27,870.15	0.27 %
14.64	1819	26,621.07	0.26 %
14.64	4618	67,607.52	0.65 %
14.65	1895	27,752.28	0.27 %
14.65	23307	341,447.55	3.27 %
14.66	6045	88,589.48	0.85 %
14.66	6994	102,532.04	0.98 %
14.67	7199	105,573.34	1.01 %
14.67	22565	331,028.55	3.17 %
14.68	13178	193,387.15	1.85 %
14.68	18408	270,229.44	2.59 %
14.69	12781	187,688.99	1.80 %
14.69	12351	181,436.19	1.74 %
14.70	7668	112,681.26	1.08 %
14.70	19858	291,912.60	2.80 %
14.71	8382	123,257.31	1.18 %
14.71	13200	194,172.00	1.86 %
14.72	17627	259,381.31	2.49 %
14.72	17576	258,718.72	2.48 %
14.73	9607	141,463.08	1.36 %
14.73	3619	53,307.87	0.51 %
14.74	3162	46,592.07	0.45 %
14.74	5312	78,298.88	0.75 %
14.75	8858	130,611.21	1.25 %
14.75	7633	112,586.75	1.08 %
14.76	3804	56,128.02	0.54 %
14.76	3900	57,564.00	0.55 %
14.77	4128	60,949.92	0.58 %
14.77	2129	31,445.33	0.30 %
14.78	4111	60,740.03	0.58 %
14.78	2024	29,914.72	0.29 %
14.79	5111	75,566.14	0.72 %
14.79	2652	39,223.08	0.38 %
14.80	1947	28,805.87	0.28 %
14.80	6246	92,440.80	0.89 %
14.81	2790	41,305.95	0.40 %
14.81	3443	50,990.83	0.49 %
14.82	2653	39,304.20	0.38 %
14.82	7888	116,900.16	1.12 %
14.83	5981	88,668.33	0.85 %
14.84	911	13,514.69	0.13 %
14.84	2843	42,190.12	0.40 %
14.85	6197	91,994.47	0.88 %
14.85	4472	66,409.20	0.64 %
14.86	2095	31,131.70	0.30 %
14.87	495	7,358.18	0.07 %
14.87	71346	1,060,915.02	10.17 %
14.88	3052	45,413.76	0.44 %
14.89	113	1,682.01	0.02 %
14.89	4005	59,634.45	0.57 %
14.90	843	12,556.49	0.12 %
14.90	79	1,177.10	0.01 %
Razem:	711892	10426884.36	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	107167.4	+0.94%	11:46
WIG20	2892.6	+0.94%	12:01
WIG20 Fut	2887.0	+1.48%	11:46
WIG20USD	783.4	+1.19%	11:46
mWIG40	7989.2	+0.89%	11:46
sWIG80	29008.4	+0.13%	11:46

Notowania Świat
Dow	44111.7	-0.14%	08-05
SP500 Fut	6339.2	+0.22%	11:51
Nikkei	40794.9	+0.60%	8:45
DAX	23902.8	+0.24%	11:45
Ropa WTI	66.2	+1.58%	12:01
Złoto	3360.3	-0.61%	12:01

Notowania Waluty
EUR/PLN	4.27976	-0.02%	12:01
CHF/PLN	4.57172	-0.18%	12:01
USD/PLN	3.69423	-0.11%	12:01
EUR/USD	1.15850	+0.09%	12:01
GBP/USD	1.32956	-0.02%	12:01
USD/JPY	147.841	+0.18%	12:01

Forum
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]

Wzrosty	Spadki	Staty
BUMECH	14.26	11.41%
ZABKA	21.68	8.40%
ORCOGROUP	4.68	8.33%
FON	0.81	7.73%
FMG	112.00	7.18%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	3.79	-9.55%
MOJ	1.36	-6.21%
ALTA	2.03	-5.14%
URTESTE	52.00	-3.70%
Więcej ...
Rośnie:		164 Spółek
Bez zmian:		75 Spółek
Spada:		116 Spółek
Obrót:		466,965,386 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