Transakcje spółki LUBAWA Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » LUBAWA (LBW)

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 - LBW
Lp	Czas	Kurs	Wolumen
2265	12:01:47	8.55	100
2264	12:01:42	8.55	26
2263	12:01:36	8.55	3
2262	12:01:36	8.55	2
2261	12:01:02	8.54	946
2260	12:00:52	8.52	1
2259	12:00:52	8.52	8000
2258	12:00:52	8.52	5000
2257	12:00:52	8.52	2
2256	12:00:52	8.51	301
2255	12:00:52	8.51	323
2254	12:00:52	8.51	300
2253	12:00:52	8.51	9878
2252	12:00:52	8.51	444
2251	12:00:33	8.51	268
2250	12:00:16	8.51	2
2249	11:59:56	8.51	200
2248	11:59:40	8.51	217
2247	11:59:40	8.51	121
2246	11:59:40	8.50	328
2245	11:59:40	8.50	171
2244	11:59:40	8.49	163
2243	11:59:35	8.47	76
2242	11:59:35	8.47	747
2241	11:59:35	8.48	46
2240	11:59:35	8.48	131
2239	11:59:34	8.51	60
2238	11:59:12	8.50	139
2237	11:59:12	8.50	500
2236	11:59:12	8.50	122
2235	11:59:12	8.50	100
2234	11:59:12	8.50	139
2233	11:59:12	8.47	603
2232	11:59:12	8.47	117
2231	11:59:12	8.47	453
2230	11:59:12	8.47	106
2229	11:59:12	8.48	100
2228	11:59:12	8.48	121
2227	11:58:51	8.48	323
2226	11:58:51	8.48	303
2225	11:58:51	8.48	198
2224	11:58:51	8.48	113
2223	11:58:51	8.48	300
2222	11:57:21	8.45	319
2221	11:57:21	8.45	304
2220	11:57:21	8.45	185
2219	11:57:19	8.43	26
2218	11:57:19	8.43	442
2217	11:57:19	8.44	387
2216	11:57:19	8.44	208
2215	11:57:19	8.45	446
2214	11:57:19	8.45	361
2213	11:57:19	8.45	150
2212	11:57:19	8.46	2
2211	11:57:19	8.46	137
2210	11:57:19	8.46	104
2209	11:57:19	8.46	100
2208	11:57:19	8.46	137
2207	11:57:09	8.48	3
2206	11:57:04	8.48	161
2205	11:56:10	8.48	300
2204	11:56:10	8.48	165
2203	11:56:09	8.47	300
2202	11:56:09	8.47	26
2201	11:56:09	8.46	70
2200	11:55:38	8.47	150
2199	11:55:24	8.47	133
2198	11:55:22	8.44	272
2197	11:55:20	8.47	5
2196	11:55:00	8.47	15
2195	11:55:00	8.47	35
2194	11:54:58	8.47	100
2193	11:54:37	8.47	50
2192	11:53:59	8.47	50
2191	11:53:59	8.47	100
2190	11:53:52	8.45	308
2189	11:53:52	8.45	305
2188	11:53:51	8.43	100
2187	11:53:15	8.43	326
2186	11:53:15	8.43	132
2185	11:53:06	8.43	181
2184	11:53:06	8.43	330
2183	11:53:06	8.43	180
2182	11:53:04	8.43	5
2181	11:53:02	8.40	10448
2180	11:53:02	8.41	250
2179	11:53:02	8.41	105
2178	11:53:02	8.41	105
2177	11:53:02	8.42	720
2176	11:53:02	8.42	415
2175	11:53:02	8.42	495
2174	11:53:02	8.42	105
2173	11:53:02	8.43	436
2172	11:53:02	8.43	446
2171	11:53:02	8.43	105
2170	11:53:02	8.43	1278
2169	11:53:02	8.43	475
2168	11:53:02	8.43	411
2167	11:53:02	8.43	156
2166	11:53:02	8.43	263
2165	11:53:02	8.44	447
2164	11:53:02	8.44	366
2163	11:53:02	8.44	185
2162	11:53:02	8.44	359
2161	11:53:02	8.45	2
2160	11:53:02	8.45	185
2159	11:53:02	8.46	15
2158	11:53:02	8.46	2
2157	11:50:47	8.48	400
2156	11:50:35	8.48	42
2155	11:50:35	8.47	151
2154	11:50:35	8.47	2
2153	11:50:33	8.45	107
2152	11:50:33	8.45	120
2151	11:50:17	8.45	100
2150	11:49:43	8.43	30
2149	11:49:39	8.45	20
2148	11:49:11	8.45	311
2147	11:49:11	8.45	7
2146	11:49:11	8.45	43
2145	11:48:53	8.45	261
2144	11:48:53	8.45	91
2143	11:48:53	8.45	300
2142	11:48:53	8.45	165
2141	11:48:41	8.43	1
2140	11:48:17	8.45	20
2139	11:48:17	8.43	510
2138	11:48:17	8.43	105
2137	11:48:15	8.43	1
2136	11:48:03	8.44	329
2135	11:48:03	8.44	9
2134	11:48:03	8.43	325
2133	11:48:03	8.43	300
2132	11:48:01	8.41	389
2131	11:48:01	8.41	376
2130	11:48:01	8.43	235
2129	11:47:51	8.44	50
2128	11:47:45	8.43	1
2127	11:47:37	8.44	2
2126	11:47:33	8.42	171
2125	11:47:33	8.42	159
2124	11:47:33	8.42	41
2123	11:47:32	8.42	50
2122	11:47:21	8.41	258
2121	11:47:21	8.41	242
2120	11:47:12	8.41	143
2119	11:47:07	8.40	3337
2118	11:47:07	8.40	200
2117	11:47:07	8.40	107
2116	11:47:07	8.40	255
2115	11:47:07	8.41	100
2114	11:47:07	8.41	123
2113	11:47:07	8.41	170
2112	11:47:07	8.41	9208
2111	11:47:05	8.41	1
2110	11:46:53	8.43	30
2109	11:46:44	8.41	300
2108	11:46:40	8.41	1
2107	11:46:25	8.41	330
2106	11:46:25	8.41	312
2105	11:46:25	8.41	302
2104	11:46:12	8.41	1
2103	11:46:10	8.41	432
2102	11:46:10	8.41	185
2101	11:46:10	8.42	185
2100	11:46:10	8.42	198
2099	11:45:55	8.46	155
2098	11:45:55	8.45	185
2097	11:45:55	8.45	16
2096	11:45:55	8.45	185
2095	11:45:55	8.44	300
2094	11:45:55	8.44	135
2093	11:45:55	8.44	185
2092	11:45:55	8.43	31
2091	11:45:55	8.42	70
2090	11:45:42	8.41	1
2089	11:45:32	8.42	300
2088	11:45:32	8.42	315
2087	11:45:32	8.42	2
2086	11:45:09	8.41	1
2085	11:44:58	8.43	369
2084	11:44:53	8.40	488
2083	11:44:53	8.41	2
2082	11:44:53	8.43	510
2081	11:44:37	8.43	150
2080	11:44:35	8.43	2
2079	11:44:32	8.41	902
2078	11:44:21	8.41	200
2077	11:43:56	8.41	300
2076	11:43:55	8.41	402
2075	11:43:44	8.41	1000
2074	11:43:43	8.44	50
2073	11:43:42	8.39	2438
2072	11:43:35	8.39	820
2071	11:43:32	8.40	136
2070	11:43:32	8.40	163
2069	11:43:32	8.40	32
2068	11:43:29	8.39	140
2067	11:43:29	8.38	20
2066	11:43:29	8.38	800
2065	11:43:29	8.40	11995
2064	11:43:29	8.38	32
2063	11:43:29	8.39	168
2062	11:43:29	8.39	300
2061	11:43:29	8.39	20
2060	11:43:29	8.39	168
2059	11:43:29	8.39	90
2058	11:43:29	8.41	2
2057	11:43:29	8.42	374
2056	11:43:29	8.42	185
2055	11:43:29	8.42	543
2054	11:43:29	8.42	185
2053	11:43:29	8.43	184
2052	11:43:28	8.43	1
2051	11:43:19	8.43	456
2050	11:43:10	8.43	174
2049	11:43:03	8.42	457
2048	11:43:03	8.43	185
2047	11:43:03	8.43	16
2046	11:43:03	8.43	140
2045	11:43:03	8.45	2
2044	11:42:53	8.45	2
2043	11:42:53	8.45	185
2042	11:42:53	8.45	50
2041	11:42:41	8.48	113
2040	11:42:41	8.48	2
2039	11:42:41	8.47	185
2038	11:42:41	8.45	176
2037	11:42:35	8.45	1
2036	11:42:33	8.52	2
2035	11:42:31	8.52	5
2034	11:42:27	8.52	10
2033	11:42:25	8.52	10
2032	11:42:23	8.50	4
2031	11:42:23	8.50	1780
2030	11:42:23	8.50	995
2029	11:42:23	8.50	130
2028	11:42:23	8.49	200
2027	11:42:23	8.49	20
2026	11:42:23	8.49	97
2025	11:42:23	8.48	97
2024	11:42:23	8.48	140
2023	11:42:23	8.48	45
2022	11:42:23	8.47	185
2021	11:42:23	8.44	50
2020	11:42:23	8.44	61
2019	11:42:19	8.41	324
2018	11:42:19	8.41	38896
2017	11:42:19	8.41	132
2016	11:42:19	8.41	81
2015	11:42:19	8.41	79
2014	11:42:19	8.41	100
2013	11:42:19	8.41	100
2012	11:42:19	8.41	412
2011	11:42:19	8.41	481
2010	11:42:19	8.41	138
2009	11:42:19	8.43	800
2008	11:42:15	8.44	2
2007	11:42:03	8.41	1
2006	11:42:01	8.43	35
2005	11:42:01	8.43	15
2004	11:42:00	8.43	170
2003	11:42:00	8.43	175
2002	11:41:52	8.43	125
2001	11:41:52	8.43	300
2000	11:41:52	8.43	185
1999	11:41:52	8.42	175
1998	11:41:51	8.43	20
1997	11:41:43	8.41	305
1996	11:41:43	8.41	318
1995	11:41:43	8.41	324
1994	11:41:43	8.42	322
1993	11:41:43	8.42	320
1992	11:41:43	8.42	185
1991	11:41:43	8.43	449
1990	11:41:43	8.40	15
1989	11:41:43	8.40	119
1988	11:41:43	8.40	5
1987	11:41:43	8.40	100
1986	11:41:43	8.40	17
1985	11:41:43	8.40	10
1984	11:41:43	8.40	50
1983	11:41:43	8.40	2000
1982	11:41:43	8.40	2
1981	11:41:43	8.40	119
1980	11:41:43	8.40	100
1979	11:41:43	8.40	770
1978	11:41:43	8.40	5
1977	11:41:43	8.40	5000
1976	11:41:43	8.40	248
1975	11:41:43	8.40	2
1974	11:41:43	8.40	500
1973	11:41:43	8.40	55
1972	11:41:43	8.40	200
1971	11:41:43	8.40	100
1970	11:41:43	8.40	143
1969	11:41:43	8.40	107
1968	11:41:43	8.40	152
1967	11:41:43	8.40	95
1966	11:41:43	8.40	400
1965	11:41:43	8.40	70
1964	11:41:43	8.40	2962
1963	11:41:43	8.41	2
1962	11:41:43	8.41	20
1961	11:41:43	8.41	200
1960	11:41:43	8.41	500
1959	11:41:43	8.41	48
1958	11:41:43	8.42	164
1957	11:41:43	8.42	492
1956	11:41:43	8.42	1000
1955	11:41:43	8.42	5
1954	11:41:43	8.42	125
1953	11:41:43	8.42	165
1952	11:41:43	8.43	477
1951	11:41:43	8.43	10
1950	11:41:43	8.43	2
1949	11:41:43	8.44	4
1948	11:41:41	8.44	5
1947	11:41:36	8.44	1
1946	11:41:28	8.44	139
1945	11:41:28	8.45	485
1944	11:41:28	8.45	5000
1943	11:41:28	8.45	412
1942	11:41:28	8.45	123
1941	11:41:28	8.46	403
1940	11:41:28	8.46	124
1939	11:41:28	8.46	364
1938	11:41:13	8.46	64
1937	11:41:13	8.46	180
1936	11:41:11	8.48	50
1935	11:41:08	8.48	2
1934	11:41:05	8.47	185
1933	11:41:05	8.47	99
1932	11:41:05	8.47	1
1931	11:40:54	8.48	362
1930	11:40:54	8.48	500
1929	11:40:54	8.48	336
1928	11:40:28	8.48	1
1927	11:40:11	8.49	10
1926	11:40:07	8.49	115
1925	11:40:05	8.48	1
1924	11:39:53	8.49	5
1923	11:38:33	8.48	1
1922	11:38:27	8.48	100
1921	11:38:12	8.50	5
1920	11:38:09	8.48	1
1919	11:37:54	8.48	374
1918	11:37:54	8.48	199
1917	11:37:44	8.48	1
1916	11:37:33	8.49	80
1915	11:37:22	8.49	79
1914	11:37:02	8.49	1
1913	11:37:01	8.50	84
1912	11:36:54	8.50	169
1911	11:36:54	8.50	100
1910	11:36:43	8.49	99
1909	11:36:35	8.48	42
1908	11:36:35	8.48	105
1907	11:36:35	8.49	53
1906	11:36:34	8.50	138
1905	11:36:27	8.47	1
1904	11:35:55	8.48	276
1903	11:35:55	8.48	132
1902	11:35:55	8.48	372
1901	11:35:55	8.48	159
1900	11:35:55	8.48	50
1899	11:35:55	8.48	220
1898	11:35:55	8.48	2
1897	11:35:55	8.48	93
1896	11:35:35	8.49	316
1895	11:35:35	8.49	50
1894	11:35:35	8.49	250
1893	11:35:23	8.50	188
1892	11:35:23	8.50	159
1891	11:35:17	8.50	100
1890	11:35:08	8.50	10
1889	11:35:02	8.50	31
1888	11:34:54	8.50	50
1887	11:34:38	8.50	100
1886	11:34:20	8.51	231
1885	11:34:18	8.53	20
1884	11:34:18	8.51	3
1883	11:34:13	8.53	200
1882	11:34:12	8.54	1449
1881	11:34:12	8.54	65
1880	11:34:12	8.54	88
1879	11:34:12	8.53	2
1878	11:34:12	8.53	88
1877	11:34:12	8.53	77
1876	11:34:12	8.52	83
1875	11:34:12	8.52	146
1874	11:34:12	8.51	2
1873	11:34:08	8.49	450
1872	11:34:08	8.49	332
1871	11:34:08	8.49	185
1870	11:34:07	8.45	500
1869	11:34:07	8.45	185
1868	11:34:05	8.44	174
1867	11:34:05	8.44	11
1866	11:34:05	8.44	185
1865	11:34:05	8.44	12
1864	11:34:05	8.44	300
1863	11:34:05	8.44	174
1862	11:33:55	8.43	485
1861	11:33:55	8.43	129
1860	11:33:46	8.45	315
1859	11:33:46	8.45	185
1858	11:33:35	8.42	7
1857	11:33:21	8.45	128
1856	11:33:21	8.45	310
1855	11:33:21	8.45	185
1854	11:33:21	8.45	185
1853	11:33:20	8.47	485
1852	11:33:20	8.41	52
1851	11:33:20	8.41	160
1850	11:33:20	8.41	30
1849	11:33:20	8.41	200
1848	11:33:20	8.41	100
1847	11:33:20	8.42	5
1846	11:33:20	8.42	1011
1845	11:33:20	8.42	100
1844	11:33:20	8.42	270
1843	11:33:20	8.42	20
1842	11:33:20	8.42	300
1841	11:33:20	8.42	2
1840	11:33:20	8.42	300
1839	11:33:20	8.42	500
1838	11:33:20	8.43	1100
1837	11:33:20	8.44	149
1836	11:33:20	8.44	1000
1835	11:33:20	8.44	100
1834	11:33:20	8.45	400
1833	11:33:20	8.45	50
1832	11:33:20	8.45	379
1831	11:33:20	8.45	185
1830	11:33:20	8.45	151
1829	11:33:20	8.46	485
1828	11:33:20	8.46	96
1827	11:33:20	8.46	485
1826	11:33:20	8.46	185
1825	11:33:20	8.47	185
1824	11:33:10	8.46	1
1823	11:32:54	8.48	129
1822	11:32:48	8.45	115
1821	11:32:48	8.46	185
1820	11:32:47	8.45	115
1819	11:32:47	8.46	185
1818	11:32:41	8.46	185
1817	11:32:29	8.45	93
1816	11:32:29	8.45	61
1815	11:32:29	8.46	185
1814	11:32:29	8.45	39
1813	11:32:29	8.45	10
1812	11:32:29	8.45	600
1811	11:32:29	8.45	100
1810	11:32:29	8.45	20
1809	11:32:29	8.45	49
1808	11:32:29	8.46	200
1807	11:32:29	8.47	10
1806	11:32:29	8.48	2
1805	11:32:03	8.48	350
1804	11:32:03	8.48	50
1803	11:32:03	8.49	2
1802	11:31:46	8.50	10
1801	11:31:34	8.50	326
1800	11:31:34	8.50	185
1799	11:31:34	8.49	319
1798	11:31:34	8.49	948
1797	11:31:34	8.49	185
1796	11:31:34	8.49	433
1795	11:31:34	8.49	410
1794	11:31:34	8.49	87
1793	11:31:34	8.49	377
1792	11:31:34	8.49	421
1791	11:31:34	8.49	488
1790	11:31:34	8.51	2
1789	11:31:30	8.52	67
1788	11:31:30	8.52	83
1787	11:31:11	8.51	128
1786	11:31:11	8.51	232
1785	11:31:11	8.51	73
1784	11:31:11	8.51	83
1783	11:31:11	8.51	10
1782	11:31:11	8.50	381
1781	11:31:11	8.50	5
1780	11:31:11	8.50	1000
1779	11:31:08	8.50	50
1778	11:31:08	8.50	200
1777	11:30:41	8.52	76
1776	11:30:41	8.52	83
1775	11:30:41	8.50	68
1774	11:30:41	8.50	500
1773	11:30:41	8.50	2
1772	11:30:41	8.50	379
1771	11:30:41	8.50	39
1770	11:30:41	8.50	84
1769	11:30:41	8.51	88
1768	11:30:18	8.53	21
1767	11:30:18	8.53	79
1766	11:30:02	8.51	68
1765	11:30:02	8.51	25
1764	11:29:03	8.54	5
1763	11:28:57	8.54	47
1762	11:28:57	8.54	84
1761	11:28:57	8.53	84
1760	11:28:24	8.51	307
1759	11:28:24	8.51	320
1758	11:28:24	8.51	118
1757	11:28:19	8.51	10
1756	11:27:49	8.51	367
1755	11:27:49	8.51	363
1754	11:27:49	8.51	53
1753	11:27:36	8.51	89
1752	11:27:16	8.51	31
1751	11:27:07	8.50	916
1750	11:27:07	8.50	7
1749	11:27:07	8.50	300
1748	11:27:07	8.50	5
1747	11:27:07	8.51	84
1746	11:27:07	8.50	113
1745	11:27:07	8.51	87
1744	11:26:57	8.54	29
1743	11:26:57	8.54	1
1742	11:26:09	8.54	104
1741	11:26:09	8.53	86
1740	11:26:01	8.53	3
1739	11:25:57	8.53	5
1738	11:25:45	8.53	65
1737	11:25:45	8.53	99
1736	11:25:45	8.52	96
1735	11:25:35	8.52	10
1734	11:25:34	8.52	209
1733	11:25:34	8.52	91
1732	11:25:17	8.52	8
1731	11:25:09	8.52	136
1730	11:25:09	8.52	123
1729	11:25:09	8.52	261
1728	11:24:44	8.53	105
1727	11:24:44	8.53	400
1726	11:24:44	8.52	324
1725	11:24:44	8.52	315
1724	11:24:44	8.52	101
1723	11:23:53	8.52	208
1722	11:23:53	8.52	22
1721	11:23:32	8.52	252
1720	11:23:32	8.52	40
1719	11:23:32	8.52	44
1718	11:23:32	8.52	316
1717	11:22:47	8.52	10
1716	11:22:39	8.50	67
1715	11:22:39	8.52	2
1714	11:22:39	8.52	100
1713	11:22:39	8.53	1
1712	11:22:20	8.55	158
1711	11:22:20	8.55	93
1710	11:22:20	8.55	2
1709	11:22:20	8.55	141
1708	11:22:20	8.56	93
1707	11:21:43	8.59	20
1706	11:21:02	8.55	132
1705	11:21:02	8.55	10
1704	11:20:44	8.59	40
1703	11:20:34	8.59	196
1702	11:20:34	8.59	304
1701	11:20:21	8.58	363
1700	11:20:21	8.58	121
1699	11:20:21	8.58	283
1698	11:20:21	8.58	2
1697	11:20:10	8.61	767
1696	11:19:53	8.61	2
1695	11:19:44	8.57	233
1694	11:19:39	8.56	71
1693	11:19:39	8.56	13
1692	11:19:31	8.57	267
1691	11:19:27	8.57	304
1690	11:19:27	8.56	299
1689	11:19:27	8.56	316
1688	11:19:27	8.56	180
1687	11:19:27	8.54	5000
1686	11:19:27	8.54	2
1685	11:19:18	8.57	100
1684	11:18:35	8.55	8737
1683	11:18:25	8.58	13
1682	11:18:24	8.58	350
1681	11:18:22	8.58	100
1680	11:17:57	8.53	217
1679	11:17:57	8.53	117
1678	11:17:57	8.53	166
1677	11:17:54	8.58	100
1676	11:17:10	8.59	663
1675	11:17:10	8.55	2
1674	11:17:09	8.53	185
1673	11:17:09	8.50	4000
1672	11:17:09	8.50	185
1671	11:17:09	8.50	7529
1670	11:17:09	8.50	85
1669	11:17:09	8.50	100
1668	11:17:06	8.49	77
1667	11:17:06	8.49	139
1666	11:17:06	8.49	408
1665	11:17:06	8.49	468
1664	11:17:06	8.49	185
1663	11:17:06	8.47	302
1662	11:17:05	8.47	304
1661	11:17:05	8.47	10400
1660	11:17:05	8.47	106
1659	11:16:47	8.44	452
1658	11:16:47	8.44	93
1657	11:16:47	8.45	120
1656	11:16:47	8.45	55
1655	11:16:47	8.45	280
1654	11:16:41	8.45	200
1653	11:16:35	8.46	326
1652	11:16:35	8.46	93
1651	11:16:23	8.44	251
1650	11:16:23	8.44	300
1649	11:16:23	8.44	87
1648	11:16:23	8.45	62
1647	11:16:23	8.45	100
1646	11:16:09	8.46	10
1645	11:15:41	8.46	42
1644	11:15:33	8.48	322
1643	11:15:33	8.48	162
1642	11:15:15	8.48	145
1641	11:15:15	8.48	157
1640	11:15:03	8.47	170
1639	11:15:03	8.47	327
1638	11:15:03	8.47	328
1637	11:15:03	8.47	175
1636	11:14:49	8.48	170
1635	11:14:40	8.47	444
1634	11:14:39	8.44	163
1633	11:14:39	8.44	131
1632	11:14:39	8.45	131
1631	11:14:39	8.45	100
1630	11:14:39	8.45	10
1629	11:14:39	8.45	131
1628	11:14:39	8.46	131
1627	11:14:39	8.46	131
1626	11:14:39	8.47	100
1625	11:14:39	8.47	2
1624	11:14:39	8.47	185
1623	11:14:39	8.47	600
1622	11:14:39	8.47	185
1621	11:14:23	8.49	166
1620	11:14:23	8.49	19
1619	11:14:10	8.49	119
1618	11:14:10	8.49	66
1617	11:14:10	8.49	2
1616	11:14:03	8.47	400
1615	11:13:36	8.45	323
1614	11:13:36	8.45	315
1613	11:13:36	8.45	313
1612	11:13:36	8.45	100
1611	11:13:36	8.45	562
1610	11:13:36	8.45	700
1609	11:13:34	8.44	353
1608	11:13:34	8.44	185
1607	11:13:34	8.44	250
1606	11:13:34	8.45	10
1605	11:13:34	8.45	2
1604	11:13:34	8.45	400
1603	11:13:34	8.45	30
1602	11:13:34	8.45	100
1601	11:13:34	8.45	10
1600	11:13:34	8.45	100
1599	11:13:34	8.45	5
1598	11:13:34	8.45	250
1597	11:13:34	8.45	40
1596	11:13:34	8.46	500
1595	11:13:34	8.46	200
1594	11:13:34	8.46	426
1593	11:13:34	8.46	127
1592	11:13:34	8.47	550
1591	11:13:34	8.48	500
1590	11:13:34	8.48	500
1589	11:13:34	8.49	160
1588	11:13:34	8.50	100
1587	11:13:34	8.50	15
1586	11:13:34	8.50	4500
1585	11:13:34	8.50	200
1584	11:13:34	8.50	180
1583	11:13:34	8.50	20
1582	11:13:34	8.50	10
1581	11:13:34	8.50	20
1580	11:13:34	8.50	120
1579	11:13:34	8.50	100
1578	11:13:34	8.50	705
1577	11:13:34	8.50	100
1576	11:13:34	8.50	50
1575	11:13:34	8.50	150
1574	11:13:34	8.50	100
1573	11:13:34	8.50	30
1572	11:13:34	8.50	5000
1571	11:13:34	8.50	200
1570	11:13:34	8.50	155
1569	11:13:34	8.50	424
1568	11:13:34	8.50	200
1567	11:13:34	8.50	1000
1566	11:13:34	8.50	5
1565	11:13:34	8.50	200
1564	11:13:34	8.50	141
1563	11:13:34	8.50	500
1562	11:13:34	8.50	100
1561	11:13:34	8.50	250
1560	11:13:34	8.50	2000
1559	11:13:34	8.50	100
1558	11:13:34	8.50	353
1557	11:13:34	8.51	227
1556	11:13:34	8.51	440
1555	11:13:28	8.50	500
1554	11:13:28	8.50	1088
1553	11:13:28	8.50	300
1552	11:13:28	8.50	80
1551	11:13:28	8.51	100
1550	11:13:28	8.51	500
1549	11:13:28	8.52	440
1548	11:13:28	8.52	2
1547	11:13:27	8.52	50
1546	11:13:27	8.52	331
1545	11:13:27	8.52	1482
1544	11:13:27	8.54	100
1543	11:13:19	8.52	201
1542	11:13:19	8.52	25
1541	11:13:19	8.53	440
1540	11:13:19	8.54	113
1539	11:13:19	8.54	72
1538	11:13:19	8.54	700
1537	11:13:19	8.54	1
1536	11:13:08	8.56	5
1535	11:13:02	8.56	139
1534	11:12:59	8.56	152
1533	11:12:58	8.55	1000
1532	11:12:58	8.55	179
1531	11:12:58	8.55	500
1530	11:12:58	8.56	132
1529	11:12:58	8.56	16
1528	11:12:58	8.56	34
1527	11:12:58	8.56	52
1526	11:12:54	8.58	20
1525	11:12:24	8.58	250
1524	11:12:24	8.58	250
1523	11:12:05	8.58	5
1522	11:12:05	8.58	15
1521	11:11:32	8.58	20
1520	11:11:06	8.56	320
1519	11:11:06	8.56	19
1518	11:10:48	8.54	63
1517	11:10:26	8.56	70
1516	11:09:33	8.56	200
1515	11:09:24	8.56	25
1514	11:09:24	8.56	303
1513	11:09:24	8.56	72
1512	11:09:07	8.57	20
1511	11:08:37	8.53	60
1510	11:08:37	8.56	250
1509	11:08:37	8.56	70
1508	11:08:37	8.56	10
1507	11:08:37	8.56	50
1506	11:08:37	8.57	9
1505	11:08:37	8.57	50
1504	11:08:37	8.58	91
1503	11:08:17	8.60	406
1502	11:08:17	8.61	89
1501	11:08:17	8.61	116
1500	11:07:29	8.62	326
1499	11:07:29	8.62	320
1498	11:07:29	8.62	228
1497	11:07:21	8.62	100
1496	11:06:38	8.63	104
1495	11:06:38	8.63	250
1494	11:06:38	8.63	250
1493	11:04:35	8.67	10
1492	11:04:16	8.62	1160
1491	11:04:06	8.59	94
1490	11:04:06	8.60	56
1489	11:04:01	8.67	10
1488	11:03:04	8.58	4
1487	11:03:01	8.67	10
1486	11:01:23	8.59	400
1485	11:01:23	8.59	59
1484	11:01:23	8.58	302
1483	11:01:23	8.58	59
1482	11:01:23	8.58	122
1481	11:01:23	8.58	124
1480	11:01:23	8.58	39
1479	11:01:08	8.58	330
1478	11:01:08	8.58	7
1477	11:00:56	8.58	28
1476	11:00:23	8.58	10
1475	11:00:18	8.57	1
1474	10:59:26	8.58	70
1473	10:58:17	8.57	296
1472	10:58:17	8.57	33
1471	10:58:17	8.57	67
1470	10:58:14	8.57	3
1469	10:56:19	8.56	50
1468	10:56:01	8.57	211
1467	10:56:01	8.57	313
1466	10:56:01	8.57	329
1465	10:56:01	8.57	52
1464	10:55:55	8.57	10
1463	10:55:51	8.56	726
1462	10:55:51	8.56	689
1461	10:55:51	8.56	296
1460	10:55:51	8.56	100
1459	10:55:51	8.56	120
1458	10:55:51	8.57	120
1457	10:55:51	8.58	2
1456	10:55:51	8.58	111
1455	10:55:51	8.58	120
1454	10:55:48	8.60	114
1453	10:55:48	8.60	70
1452	10:54:25	8.59	43
1451	10:54:25	8.59	196
1450	10:54:25	8.59	112
1449	10:54:25	8.59	52
1448	10:54:18	8.60	30
1447	10:52:56	8.59	34
1446	10:52:56	8.60	82
1445	10:52:08	8.67	3
1444	10:51:21	8.62	450
1443	10:51:21	8.62	320
1442	10:51:21	8.62	50
1441	10:51:13	8.63	270
1440	10:51:13	8.63	498
1439	10:49:26	8.60	547
1438	10:49:26	8.60	91
1437	10:49:26	8.60	91
1436	10:49:26	8.60	91
1435	10:49:26	8.60	91
1434	10:49:26	8.61	89
1433	10:49:24	8.61	2
1432	10:49:15	8.60	116
1431	10:48:37	8.67	354
1430	10:47:56	8.60	200
1429	10:47:51	8.64	480
1428	10:47:51	8.64	305
1427	10:47:40	8.60	480
1426	10:47:40	8.68	768
1425	10:47:40	8.66	2
1424	10:47:40	8.65	2
1423	10:47:40	8.62	4
1422	10:47:40	8.62	145
1421	10:47:40	8.61	137
1420	10:47:40	8.61	123
1419	10:47:40	8.60	349
1418	10:47:40	8.60	123
1417	10:47:40	8.60	127
1416	10:47:40	8.59	127
1415	10:47:40	8.60	103
1414	10:47:40	8.59	98
1413	10:47:40	8.59	395
1412	10:47:40	8.59	57
1411	10:47:40	8.58	300
1410	10:47:40	8.58	92
1409	10:47:40	8.58	304
1408	10:47:40	8.58	300
1407	10:47:40	8.58	571
1406	10:47:38	8.58	5
1405	10:47:17	8.56	67
1404	10:47:17	8.56	92
1403	10:47:17	8.56	15
1402	10:46:50	8.56	3
1401	10:46:44	8.55	22
1400	10:46:23	8.54	114
1399	10:46:01	8.54	211
1398	10:46:01	8.54	89
1397	10:45:46	8.52	200
1396	10:45:37	8.54	242
1395	10:45:37	8.54	107
1394	10:45:37	8.52	372
1393	10:45:34	8.54	292
1392	10:45:34	8.54	329
1391	10:45:24	8.54	20
1390	10:45:21	8.54	10
1389	10:45:18	8.55	69
1388	10:45:17	8.51	150
1387	10:45:17	8.51	528
1386	10:45:17	8.52	580
1385	10:45:17	8.52	392
1384	10:45:17	8.52	188
1383	10:45:17	8.52	12
1382	10:45:17	8.52	46
1381	10:45:17	8.52	500
1380	10:45:17	8.52	200
1379	10:45:17	8.53	100
1378	10:45:17	8.53	22
1377	10:45:17	8.53	200
1376	10:45:17	8.54	1500
1375	10:45:17	8.55	190
1374	10:45:17	8.55	100
1373	10:45:17	8.55	300
1372	10:45:17	8.56	13
1371	10:45:17	8.56	1000
1370	10:45:17	8.56	2
1369	10:45:17	8.56	2
1368	10:45:17	8.56	20
1367	10:45:17	8.57	100
1366	10:45:17	8.57	327
1365	10:45:17	8.57	2
1364	10:45:17	8.57	4
1363	10:45:17	8.57	120
1362	10:45:15	8.59	26
1361	10:45:03	8.59	5
1360	10:44:51	8.59	103
1359	10:44:44	8.59	250
1358	10:44:17	8.59	10
1357	10:43:42	8.59	40
1356	10:43:35	8.58	195
1355	10:43:35	8.58	305
1354	10:43:24	8.58	5
1353	10:42:41	8.59	10
1352	10:42:36	8.59	10
1351	10:42:16	8.59	10
1350	10:42:12	8.59	103
1349	10:42:12	8.60	14
1348	10:42:12	8.60	98
1347	10:41:53	8.59	88
1346	10:41:53	8.59	10
1345	10:41:37	8.59	30
1344	10:41:10	8.57	299
1343	10:41:10	8.57	225
1342	10:41:10	8.57	35
1341	10:41:10	8.57	267
1340	10:40:52	8.57	10
1339	10:40:50	8.57	29
1338	10:40:47	8.57	10
1337	10:40:35	8.57	10
1336	10:40:25	8.56	250
1335	10:40:25	8.58	42
1334	10:40:25	8.58	2
1333	10:40:25	8.58	50
1332	10:40:25	8.59	1000
1331	10:40:25	8.59	100
1330	10:40:25	8.59	56
1329	10:40:25	8.59	2
1328	10:40:25	8.60	20
1327	10:40:24	8.61	100
1326	10:40:08	8.60	3000
1325	10:40:08	8.60	100
1324	10:40:08	8.60	2851
1323	10:40:08	8.60	2149
1322	10:40:08	8.60	300
1321	10:40:08	8.60	1200
1320	10:40:08	8.60	102
1319	10:40:08	8.60	100
1318	10:40:08	8.60	347
1317	10:40:08	8.61	150
1316	10:40:08	8.61	260
1315	10:40:08	8.61	52
1314	10:40:08	8.62	66
1313	10:40:08	8.62	950
1312	10:40:08	8.63	132
1311	10:40:08	8.63	4
1310	10:40:08	8.63	151
1309	10:40:08	8.64	451
1308	10:40:08	8.64	185
1307	10:40:08	8.64	200
1306	10:40:08	8.64	185
1305	10:40:08	8.65	185
1304	10:40:08	8.65	185
1303	10:40:08	8.65	9
1302	10:40:08	8.66	114
1301	10:39:39	8.66	316
1300	10:39:39	8.66	293
1299	10:39:20	8.66	10
1298	10:39:20	8.66	50
1297	10:39:02	8.65	15
1296	10:38:36	8.66	360
1295	10:38:36	8.66	185
1294	10:38:36	8.69	321
1293	10:38:36	8.69	460
1292	10:38:06	8.67	292
1291	10:37:47	8.66	2
1290	10:37:47	8.66	2
1289	10:37:47	8.68	6
1288	10:37:37	8.68	323
1287	10:37:37	8.68	329
1286	10:37:37	8.68	311
1285	10:37:37	8.68	179
1284	10:36:37	8.68	142
1283	10:36:37	8.68	58
1282	10:36:31	8.70	364
1281	10:36:31	8.70	220
1280	10:36:31	8.70	62
1279	10:36:31	8.70	190
1278	10:36:31	8.70	30
1277	10:36:31	8.71	111
1276	10:36:31	8.71	1
1275	10:36:31	8.71	30
1274	10:36:31	8.71	90
1273	10:36:31	8.71	778
1272	10:36:31	8.71	1
1271	10:35:31	8.73	110
1270	10:33:44	8.73	350
1269	10:33:14	8.73	200
1268	10:33:06	8.71	300
1267	10:33:01	8.73	350
1266	10:32:43	8.73	10
1265	10:32:31	8.73	10
1264	10:32:12	8.73	4
1263	10:31:54	8.73	20
1262	10:31:54	8.71	333
1261	10:31:54	8.71	8
1260	10:31:54	8.73	50
1259	10:31:25	8.72	325
1258	10:31:25	8.73	40
1257	10:31:25	8.72	500
1256	10:31:25	8.72	264
1255	10:31:22	8.72	20
1254	10:31:04	8.72	20
1253	10:30:30	8.71	70
1252	10:29:38	8.73	20
1251	10:29:12	8.71	40
1250	10:28:44	8.73	30
1249	10:28:35	8.73	100
1248	10:28:17	8.73	136
1247	10:28:17	8.73	373
1246	10:28:17	8.73	47
1245	10:28:17	8.72	309
1244	10:28:12	8.72	20
1243	10:27:58	8.71	30
1242	10:27:58	8.71	139
1241	10:27:58	8.71	4
1240	10:27:58	8.71	96
1239	10:27:32	8.71	304
1238	10:27:11	8.71	20
1237	10:26:35	8.70	2
1236	10:26:07	8.71	20
1235	10:25:54	8.70	136
1234	10:25:17	8.68	100
1233	10:24:51	8.70	20
1232	10:24:14	8.70	157
1231	10:24:14	8.70	69
1230	10:22:29	8.67	483
1229	10:22:15	8.67	187
1228	10:22:15	8.67	185
1227	10:21:33	8.66	3
1226	10:21:32	8.66	23
1225	10:21:14	8.65	95
1224	10:21:14	8.65	226
1223	10:21:14	8.65	303
1222	10:21:14	8.65	321
1221	10:21:07	8.65	30
1220	10:21:01	8.65	3083
1219	10:21:01	8.65	637
1218	10:21:01	8.65	272
1217	10:21:01	8.64	16
1216	10:21:00	8.64	326
1215	10:21:00	8.64	305
1214	10:21:00	8.64	126
1213	10:21:00	8.63	800
1212	10:20:41	8.62	50
1211	10:20:16	8.64	222
1210	10:20:16	8.64	100
1209	10:19:25	8.65	4
1208	10:19:09	8.65	20
1207	10:18:58	8.65	22
1206	10:18:52	8.65	45
1205	10:18:37	8.65	76
1204	10:18:26	8.64	128
1203	10:18:26	8.64	101
1202	10:18:23	8.68	82
1201	10:18:11	8.67	323
1200	10:18:11	8.67	85
1199	10:16:30	8.67	10
1198	10:16:25	8.65	306
1197	10:16:25	8.65	81
1196	10:16:25	8.65	10
1195	10:16:21	8.64	329
1194	10:16:21	8.64	81
1193	10:16:19	8.64	10
1192	10:16:15	8.64	2
1191	10:16:15	8.64	100
1190	10:16:15	8.64	100
1189	10:16:15	8.65	300
1188	10:16:15	8.65	100
1187	10:16:15	8.65	500
1186	10:16:15	8.65	550
1185	10:16:15	8.65	155
1184	10:16:15	8.65	31
1183	10:16:14	8.66	100
1182	10:16:14	8.66	2069
1181	10:16:14	8.66	273
1180	10:16:14	8.67	485
1179	10:16:14	8.67	353
1178	10:16:14	8.67	92
1177	10:16:14	8.67	473
1176	10:16:14	8.67	372
1175	10:16:14	8.67	200
1174	10:16:14	8.67	102
1173	10:16:14	8.68	200
1172	10:15:16	8.70	10
1171	10:15:14	8.69	312
1170	10:15:14	8.69	348
1169	10:15:07	8.69	10
1168	10:15:06	8.69	368
1167	10:15:00	8.68	24
1166	10:15:00	8.68	220
1165	10:15:00	8.68	73
1164	10:15:00	8.69	76
1163	10:15:00	8.69	39
1162	10:15:00	8.69	13
1161	10:14:45	8.69	53
1160	10:14:45	8.69	25
1159	10:14:45	8.69	6
1158	10:14:39	8.69	60
1157	10:14:14	8.70	228
1156	10:13:17	8.70	3
1155	10:13:05	8.69	303
1154	10:13:05	8.69	407
1153	10:13:05	8.69	43
1152	10:12:39	8.69	120
1151	10:12:22	8.69	36
1150	10:12:22	8.69	64
1149	10:12:11	8.69	10
1148	10:12:00	8.67	20
1147	10:11:54	8.67	30
1146	10:11:29	8.69	311
1145	10:11:29	8.69	212
1144	10:11:22	8.69	250
1143	10:11:12	8.69	20
1142	10:11:04	8.69	10
1141	10:10:56	8.70	69
1140	10:10:40	8.70	56
1139	10:10:28	8.67	25
1138	10:10:12	8.68	492
1137	10:10:12	8.68	302
1136	10:10:12	8.68	306
1135	10:10:12	8.68	492
1134	10:10:06	8.69	8
1133	10:10:06	8.69	166
1132	10:10:06	8.70	704
1131	10:10:06	8.70	648
1130	10:10:06	8.70	648
1129	10:09:10	8.72	10
1128	10:08:59	8.70	293
1127	10:08:56	8.70	10
1126	10:08:50	8.70	478
1125	10:08:50	8.70	478
1124	10:08:50	8.70	63
1123	10:08:50	8.71	99
1122	10:08:50	8.71	94
1121	10:08:50	8.73	2
1120	10:08:31	8.73	10
1119	10:08:10	8.74	9
1118	10:08:02	8.73	10
1117	10:07:44	8.72	329
1116	10:07:44	8.72	477
1115	10:07:23	8.71	1032
1114	10:07:23	8.71	83
1113	10:07:03	8.70	314
1112	10:07:03	8.70	325
1111	10:07:03	8.70	70
1110	10:06:56	8.73	294
1109	10:06:56	8.73	6
1108	10:06:53	8.73	150
1107	10:06:53	8.76	123
1106	10:06:53	8.76	123
1105	10:06:53	8.76	360
1104	10:06:53	8.76	387
1103	10:06:53	8.76	91
1102	10:06:53	8.76	123
1101	10:06:53	8.77	292
1100	10:06:52	8.79	91
1099	10:06:52	8.78	81
1098	10:06:52	8.77	85
1097	10:06:52	8.77	65
1096	10:06:52	8.77	85
1095	10:06:52	8.76	72
1094	10:06:52	8.76	321
1093	10:06:10	8.76	5
1092	10:06:10	8.74	456
1091	10:06:10	8.74	370
1090	10:06:10	8.74	58
1089	10:06:10	8.74	96
1088	10:06:10	8.74	80
1087	10:06:10	8.75	24
1086	10:05:55	8.76	20
1085	10:05:34	8.74	24
1084	10:05:34	8.75	76
1083	10:05:29	8.75	66
1082	10:05:29	8.75	76
1081	10:05:29	8.76	76
1080	10:05:29	8.75	324
1079	10:05:29	8.75	100
1078	10:05:29	8.75	76
1077	10:05:29	8.76	76
1076	10:05:26	8.75	460
1075	10:05:26	8.75	20
1074	10:05:17	8.74	31
1073	10:05:14	8.74	400
1072	10:05:08	8.74	400
1071	10:04:59	8.74	306
1070	10:04:59	8.74	400
1069	10:04:59	8.74	106
1068	10:04:50	8.74	200
1067	10:04:50	8.74	200
1066	10:04:48	8.74	200
1065	10:04:39	8.74	175
1064	10:04:28	8.74	100
1063	10:04:26	8.74	125
1062	10:04:24	8.74	400
1061	10:03:55	8.74	113
1060	10:03:55	8.74	156
1059	10:03:55	8.74	300
1058	10:03:37	8.75	20
1057	10:03:37	8.75	100
1056	10:03:23	8.74	490
1055	10:03:23	8.74	320
1054	10:02:51	8.75	29
1053	10:02:21	8.75	198
1052	10:02:14	8.75	29
1051	10:02:04	8.75	18
1050	10:02:04	8.75	2
1049	10:01:38	8.70	107
1048	10:01:38	8.70	508
1047	10:01:38	8.70	40
1046	10:01:35	8.69	29
1045	10:01:09	8.69	30
1044	10:01:07	8.69	20
1043	10:01:07	8.69	242
1042	10:01:07	8.69	258
1041	10:00:26	8.69	45
1040	10:00:26	8.69	223
1039	09:59:21	8.69	98
1038	09:59:21	8.69	2
1037	09:59:03	8.69	31
1036	09:58:37	8.69	5
1035	09:57:56	8.69	100
1034	09:57:42	8.67	22
1033	09:57:42	8.67	143
1032	09:57:42	8.67	185
1031	09:57:33	8.70	2461
1030	09:57:33	8.70	243
1029	09:57:33	8.69	296
1028	09:57:00	8.69	10
1027	09:56:55	8.68	185
1026	09:56:55	8.68	124
1025	09:56:55	8.68	406
1024	09:56:55	8.70	87
1023	09:56:55	8.70	472
1022	09:56:54	8.70	500
1021	09:56:18	8.70	5
1020	09:55:28	8.67	94
1019	09:55:25	8.68	209
1018	09:55:25	8.68	320
1017	09:55:25	8.68	71
1016	09:55:13	8.68	300
1015	09:55:03	8.66	500
1014	09:55:02	8.67	1000
1013	09:55:02	8.67	295
1012	09:55:02	8.67	120
1011	09:54:51	8.68	82
1010	09:54:51	8.68	312
1009	09:54:43	8.68	9
1008	09:54:18	8.68	9
1007	09:53:52	8.70	63
1006	09:53:52	8.70	500
1005	09:53:52	8.70	325
1004	09:53:52	8.70	112
1003	09:53:43	8.70	10
1002	09:52:29	8.70	7
1001	09:51:59	8.67	185
1000	09:51:59	8.67	118
999	09:51:59	8.67	31
998	09:51:59	8.70	90
997	09:51:44	8.70	21
996	09:50:41	8.68	115
995	09:50:41	8.68	165
994	09:50:41	8.68	20
993	09:50:19	8.70	229
992	09:50:11	8.68	10
991	09:50:11	8.69	198
990	09:50:11	8.69	450
989	09:50:11	8.69	316
988	09:50:11	8.69	321
987	09:50:11	8.69	206
986	09:50:11	8.69	100
985	09:48:55	8.70	100
984	09:48:44	8.70	13
983	09:48:22	8.70	242
982	09:46:49	8.66	459
981	09:46:49	8.70	1811
980	09:46:49	8.70	500
979	09:46:49	8.70	171
978	09:46:49	8.70	171
977	09:46:49	8.69	171
976	09:46:49	8.69	171
975	09:46:49	8.68	171
974	09:46:49	8.68	171
973	09:46:49	8.67	127
972	09:46:49	8.67	126
971	09:46:49	8.66	278
970	09:46:49	8.66	307
969	09:46:49	8.66	325
968	09:46:33	8.66	40
967	09:46:23	8.66	75
966	09:45:07	8.65	123
965	09:45:07	8.65	166
964	09:45:07	8.67	20
963	09:44:25	8.67	30
962	09:44:20	8.64	454
961	09:44:20	8.64	283
960	09:44:20	8.64	358
959	09:44:10	8.64	382
958	09:44:10	8.64	118
957	09:44:04	8.65	131
956	09:44:04	8.65	330
955	09:44:04	8.65	20
954	09:44:01	8.65	100
953	09:44:00	8.66	60
952	09:44:00	8.66	339
951	09:44:00	8.66	400
950	09:44:00	8.66	391
949	09:44:00	8.66	48
948	09:44:00	8.66	452
947	09:43:55	8.67	20
946	09:43:37	8.66	90
945	09:43:36	8.67	3
944	09:43:25	8.68	588
943	09:43:24	8.69	2
942	09:43:24	8.69	358
941	09:43:24	8.70	85
940	09:43:24	8.70	10
939	09:43:24	8.70	497
938	09:43:24	8.70	503
937	09:43:24	8.70	1000
936	09:43:24	8.70	2289
935	09:43:24	8.71	300
934	09:43:24	8.72	400
933	09:43:22	8.73	10
932	09:43:14	8.73	30
931	09:43:07	8.73	2
930	09:43:04	8.72	1000
929	09:43:03	8.73	3558
928	09:43:03	8.73	148
927	09:43:01	8.76	20
926	09:42:39	8.76	10
925	09:42:38	8.76	100
924	09:42:32	8.73	107
923	09:42:32	8.73	312
922	09:42:32	8.73	285
921	09:42:32	8.73	738
920	09:42:14	8.73	62
919	09:41:38	8.75	49
918	09:41:38	8.75	101
917	09:41:28	8.73	17
916	09:41:28	8.73	123
915	09:41:28	8.74	312
914	09:41:28	8.74	119
913	09:41:28	8.74	119
912	09:41:28	8.75	119
911	09:41:28	8.76	7
910	09:41:28	8.76	113
909	09:41:28	8.76	1273
908	09:41:28	8.76	85
907	09:41:28	8.76	59
906	09:41:28	8.78	197
905	09:41:28	8.78	25
904	09:41:05	8.78	4
903	09:40:52	8.78	136
902	09:40:36	8.76	29
901	09:40:36	8.76	441
900	09:40:36	8.76	119
899	09:40:36	8.76	331
898	09:40:36	8.76	325
897	09:40:36	8.76	71
896	09:40:27	8.76	10
895	09:40:24	8.76	52
894	09:40:20	8.75	340
893	09:40:20	8.75	350
892	09:40:17	8.76	279
891	09:40:17	8.76	1221
890	09:40:17	8.76	132
889	09:40:17	8.77	129
888	09:40:17	8.77	18
887	09:40:17	8.77	38
886	09:40:17	8.77	92
885	09:40:17	8.77	100
884	09:40:15	8.79	11
883	09:40:05	8.78	100
882	09:40:05	8.78	1000
881	09:40:05	8.78	865
880	09:40:05	8.78	135
879	09:40:05	8.78	125
878	09:40:00	8.80	10
877	09:39:52	8.80	243
876	09:39:43	8.78	40
875	09:39:43	8.79	110
874	09:39:25	8.79	100
873	09:39:24	8.80	2
872	09:39:06	8.80	1200
871	09:39:03	8.80	10
870	09:38:44	8.80	500
869	09:38:33	8.81	20
868	09:38:33	8.81	480
867	09:38:30	8.81	20
866	09:38:21	8.79	100
865	09:38:12	8.81	1
864	09:38:11	8.80	500
863	09:38:11	8.80	600
862	09:38:11	8.80	100
861	09:38:03	8.79	300
860	09:37:55	8.79	11
859	09:37:55	8.79	39
858	09:37:53	8.79	1
857	09:37:53	8.80	144
856	09:37:51	8.80	185
855	09:37:51	8.80	326
854	09:37:51	8.80	300
853	09:37:51	8.80	990
852	09:37:51	8.80	157
851	09:37:51	8.80	165
850	09:37:50	8.80	20
849	09:37:47	8.79	395
848	09:37:47	8.79	176
847	09:37:47	8.79	390
846	09:37:43	8.80	843
845	09:37:43	8.80	158
844	09:37:43	8.80	698
843	09:37:37	8.80	120
842	09:37:30	8.80	12
841	09:37:27	8.79	93
840	09:37:27	8.79	57
839	09:37:27	8.80	45
838	09:37:26	8.80	45
837	09:37:24	8.80	45
836	09:37:21	8.80	35
835	09:37:21	8.80	10
834	09:37:16	8.80	45
833	09:37:15	8.80	45
832	09:37:12	8.79	45
831	09:37:07	8.77	44
830	09:37:07	8.77	51
829	09:37:07	8.77	49
828	09:37:05	8.77	50
827	09:37:05	8.77	100
826	09:37:02	8.79	68
825	09:37:02	8.79	132
824	09:37:00	8.77	317
823	09:37:00	8.77	156
822	09:37:00	8.77	1097
821	09:36:56	8.77	146
820	09:36:48	8.77	10
819	09:36:29	8.77	156
818	09:36:14	8.77	175
817	09:36:14	8.76	278
816	09:36:14	8.75	185
815	09:36:14	8.74	317
814	09:36:14	8.74	295
813	09:36:05	8.74	20
812	09:35:54	8.72	25
811	09:35:28	8.74	170
810	09:35:27	8.74	115
809	09:35:15	8.74	140
808	09:34:48	8.74	30
807	09:34:46	8.72	403
806	09:33:55	8.72	296
805	09:33:55	8.72	14
804	09:33:55	8.72	288
803	09:33:55	8.72	22
802	09:33:55	8.72	478
801	09:33:52	8.72	13
800	09:33:37	8.71	370
799	09:33:37	8.71	178
798	09:33:37	8.71	91
797	09:33:25	8.72	185
796	09:33:25	8.72	185
795	09:33:25	8.72	185
794	09:33:25	8.72	282
793	09:33:25	8.72	98
792	09:33:25	8.72	87
791	09:33:25	8.72	185
790	09:33:24	8.76	5
789	09:33:20	8.73	168
788	09:33:20	8.73	26
787	09:33:20	8.73	134
786	09:33:20	8.73	16
785	09:33:20	8.75	1139
784	09:33:05	8.76	20
783	09:32:46	8.76	102
782	09:32:46	8.76	102
781	09:32:46	8.75	96
780	09:32:46	8.75	6
779	09:32:32	8.75	2712
778	09:32:32	8.75	231
777	09:32:32	8.75	309
776	09:32:32	8.75	398
775	09:32:23	8.75	20
774	09:32:20	8.75	5
773	09:32:07	8.75	46
772	09:32:05	8.74	460
771	09:32:04	8.75	5000
770	09:32:01	8.74	96
769	09:32:01	8.74	100
768	09:31:52	8.76	100
767	09:31:35	8.77	96
766	09:31:35	8.77	364
765	09:31:19	8.77	106
764	09:31:14	8.77	30
763	09:30:56	8.73	100
762	09:30:56	8.73	88
761	09:30:56	8.73	86
760	09:30:56	8.73	160
759	09:30:56	8.73	68
758	09:30:56	8.74	82
757	09:30:48	8.77	16
756	09:30:48	8.76	73
755	09:30:48	8.76	9
754	09:30:48	8.75	302
753	09:30:42	8.75	11
752	09:30:29	8.75	80
751	09:30:28	8.76	310
750	09:30:28	8.76	190
749	09:30:28	8.76	300
748	09:30:18	8.76	10
747	09:30:08	8.73	318
746	09:30:08	8.73	300
745	09:30:05	8.72	71
744	09:30:05	8.72	20
743	09:29:55	8.73	126
742	09:29:55	8.73	87
741	09:29:52	8.77	112
740	09:29:51	8.77	90
739	09:29:48	8.77	10
738	09:29:41	8.72	1142
737	09:29:38	8.77	212
736	09:29:38	8.77	1279
735	09:29:38	8.76	175
734	09:29:38	8.75	10
733	09:29:38	8.74	175
732	09:29:38	8.73	149
731	09:29:26	8.73	150
730	09:29:12	8.73	32
729	09:29:12	8.73	68
728	09:28:59	8.71	200
727	09:28:59	8.71	55
726	09:28:51	8.71	258
725	09:28:41	8.71	2
724	09:28:36	8.71	50
723	09:28:18	8.71	2
722	09:28:07	8.70	1662
721	09:28:07	8.71	140
720	09:28:07	8.70	86
719	09:28:07	8.70	68
718	09:28:07	8.70	100
717	09:28:07	8.69	306
716	09:28:07	8.69	68
715	09:28:04	8.70	20
714	09:27:57	8.70	20
713	09:27:47	8.70	20
712	09:27:37	8.67	5
711	09:27:37	8.68	109
710	09:27:37	8.68	102
709	09:27:32	8.70	128
708	09:27:22	8.70	20
707	09:27:22	8.69	12
706	09:27:22	8.67	285
705	09:27:22	8.67	5
704	09:27:15	8.67	10
703	09:27:06	8.67	10
702	09:26:52	8.67	209
701	09:26:52	8.67	145
700	09:26:52	8.67	331
699	09:26:52	8.67	404
698	09:26:52	8.67	155
697	09:26:52	8.68	175
696	09:26:52	8.67	30
695	09:26:52	8.72	20
694	09:26:34	8.77	1
693	09:26:29	8.77	10
692	09:26:27	8.66	159
691	09:26:27	8.66	185
690	09:26:20	8.65	161
689	09:26:20	8.65	176
688	09:26:18	8.77	246
687	09:26:18	8.77	314
686	09:26:18	8.77	440
685	09:26:12	8.68	440
684	09:26:12	8.77	975
683	09:26:12	8.76	1500
682	09:26:12	8.76	1000
681	09:26:12	8.76	337
680	09:26:12	8.75	100
679	09:26:12	8.74	100
678	09:26:12	8.74	307
677	09:26:12	8.71	2
676	09:26:12	8.68	239
675	09:26:12	8.68	440
674	09:26:08	8.64	440
673	09:26:08	8.64	440
672	09:26:08	8.64	64
671	09:26:00	8.64	31
670	09:26:00	8.64	87
669	09:25:55	8.64	8
668	09:25:55	8.63	90
667	09:25:55	8.63	2
666	09:25:43	8.62	119
665	09:25:34	8.60	322
664	09:25:34	8.60	410
663	09:25:34	8.60	381
662	09:25:34	8.60	1000
661	09:25:33	8.60	150
660	09:25:32	8.60	1066
659	09:25:32	8.60	105
658	09:25:24	8.60	40
657	09:25:16	8.60	164
656	09:25:16	8.60	305
655	09:25:08	8.60	20
654	09:25:02	8.60	35
653	09:24:57	8.60	140
652	09:24:39	8.60	922
651	09:24:39	8.60	441
650	09:24:39	8.60	1000
649	09:24:39	8.59	218
648	09:24:39	8.59	76
647	09:24:39	8.58	316
646	09:24:39	8.58	27
645	09:24:34	8.58	279
644	09:24:34	8.58	121
643	09:24:29	8.56	158
642	09:24:29	8.56	42
641	09:24:29	8.56	280
640	09:24:29	8.56	121
639	09:24:29	8.57	500
638	09:24:29	8.57	2
637	09:24:29	8.57	55
636	09:24:18	8.58	200
635	09:23:38	8.58	20
634	09:23:34	8.58	100
633	09:23:30	8.56	25
632	09:23:30	8.56	100
631	09:23:30	8.58	15
630	09:23:26	8.57	105
629	09:23:26	8.57	95
628	09:22:54	8.58	133
627	09:22:54	8.58	200
626	09:22:54	8.58	23
625	09:22:34	8.60	10
624	09:22:29	8.60	53
623	09:22:29	8.60	147
622	09:22:23	8.60	63
621	09:22:15	8.60	240
620	09:22:06	8.60	6
619	09:22:06	8.60	308
618	09:22:06	8.60	286
617	09:21:52	8.60	140
616	09:21:45	8.60	10
615	09:21:40	8.58	258
614	09:21:40	8.58	329
613	09:21:40	8.58	326
612	09:21:40	8.58	328
611	09:21:40	8.58	413
610	09:21:38	8.58	3
609	09:21:38	8.58	20
608	09:21:34	8.58	478
607	09:21:34	8.58	2
606	09:21:34	8.58	53
605	09:21:34	8.58	45
604	09:21:27	8.60	10
603	09:21:19	8.60	165
602	09:21:18	8.60	10
601	09:21:13	8.59	156
600	09:21:13	8.61	231
599	09:21:13	8.61	75
598	09:21:13	8.61	130
597	09:21:13	8.59	788
596	09:21:13	8.60	100
595	09:21:13	8.60	345
594	09:21:13	8.60	4655
593	09:21:13	8.61	900
592	09:21:12	8.61	100
591	09:21:12	8.62	200
590	09:21:12	8.62	40
589	09:21:12	8.62	34
588	09:21:11	8.63	10
587	09:21:02	8.64	164
586	09:21:02	8.64	100
585	09:21:02	8.64	100
584	09:21:01	8.64	95
583	09:21:01	8.64	1000
582	09:21:01	8.66	200
581	09:20:44	8.66	108
580	09:20:43	8.65	1500
579	09:20:43	8.66	1000
578	09:20:43	8.67	5
577	09:20:43	8.67	200
576	09:20:43	8.67	100
575	09:20:43	8.67	105
574	09:20:43	8.68	112
573	09:20:43	8.68	2
572	09:20:40	8.70	1000
571	09:20:40	8.70	84
570	09:20:40	8.70	200
569	09:20:40	8.71	84
568	09:20:40	8.71	500
567	09:20:40	8.72	79
566	09:20:31	8.74	20
565	09:20:19	8.71	79
564	09:20:19	8.71	9
563	09:20:00	8.76	105
562	09:19:49	8.70	47
561	09:19:49	8.70	450
560	09:19:48	8.70	730
559	09:19:48	8.70	314
558	09:19:48	8.70	308
557	09:19:48	8.70	450
556	09:19:41	8.70	41
555	09:19:41	8.70	50
554	09:19:41	8.70	50
553	09:19:34	8.70	270
552	09:19:34	8.70	180
551	09:19:31	8.70	5
550	09:19:27	8.70	105
549	09:19:19	8.70	30
548	09:19:06	8.68	450
547	09:19:06	8.68	329
546	09:19:06	8.68	175
545	09:18:52	8.67	20
544	09:18:46	8.65	101
543	09:18:44	8.65	200
542	09:18:41	8.65	1152
541	09:18:41	8.65	100
540	09:18:41	8.65	20
539	09:18:41	8.65	80
538	09:18:41	8.65	155
537	09:18:23	8.65	20
536	09:18:21	8.65	8
535	09:18:06	8.65	390
534	09:18:06	8.65	50
533	09:17:57	8.66	200
532	09:17:54	8.66	20
531	09:17:53	8.65	219
530	09:17:53	8.66	112
529	09:17:53	8.66	188
528	09:17:50	8.66	12
527	09:17:49	8.66	100
526	09:17:45	8.66	90
525	09:17:34	8.66	50
524	09:17:32	8.66	425
523	09:17:30	8.65	880
522	09:17:30	8.65	322
521	09:17:30	8.65	114
520	09:17:30	8.65	2
519	09:17:30	8.65	200
518	09:17:25	8.65	174
517	09:17:25	8.67	2
516	09:17:18	8.66	15
515	09:17:12	8.64	72
514	09:17:12	8.63	307
513	09:17:12	8.63	323
512	09:17:12	8.63	298
511	09:17:06	8.63	11
510	09:17:06	8.63	175
509	09:17:05	8.65	231
508	09:17:05	8.65	29
507	09:17:05	8.65	100
506	09:17:05	8.65	200
505	09:17:05	8.65	102
504	09:17:05	8.65	369
503	09:17:05	8.65	1276
502	09:17:05	8.66	977
501	09:17:05	8.67	2
500	09:17:05	8.67	200
499	09:17:05	8.67	150
498	09:17:05	8.67	250
497	09:17:05	8.67	100
496	09:17:04	8.68	200
495	09:17:04	8.68	500
494	09:17:04	8.68	263
493	09:17:04	8.69	11
492	09:17:04	8.70	113
491	09:17:04	8.70	1500
490	09:17:04	8.70	100
489	09:17:04	8.70	1330
488	09:17:04	8.70	926
487	09:17:03	8.73	100
486	09:17:03	8.73	100
485	09:17:03	8.73	593
484	09:17:03	8.74	66
483	09:17:03	8.74	120
482	09:17:03	8.74	1000
481	09:17:03	8.74	174
480	09:17:03	8.76	100
479	09:17:03	8.75	500
478	09:17:03	8.75	199
477	09:17:03	8.75	104
476	09:17:03	8.75	158
475	09:17:03	8.75	1
474	09:17:03	8.76	100
473	09:17:03	8.76	39
472	09:17:03	8.76	50
471	09:17:03	8.76	100
470	09:16:51	8.78	20
469	09:16:44	8.78	2
468	09:16:26	8.77	39
467	09:16:04	8.76	391
466	09:16:04	8.76	59
465	09:16:04	8.76	191
464	09:16:03	8.76	100
463	09:16:00	8.76	28
462	09:16:00	8.76	410
461	09:15:39	8.76	28
460	09:15:33	8.76	10
459	09:15:22	8.74	309
458	09:15:22	8.74	110
457	09:15:22	8.74	200
456	09:15:10	8.76	100
455	09:15:05	8.76	100
454	09:15:05	8.74	1000
453	09:15:03	8.75	185
452	09:15:03	8.77	76
451	09:15:03	8.76	100
450	09:15:01	8.77	267
449	09:15:01	8.77	500
448	09:14:52	8.78	900
447	09:14:52	8.78	100
446	09:14:43	8.77	30
445	09:14:40	8.75	15
444	09:14:40	8.75	85
443	09:14:38	8.75	100
442	09:14:33	8.78	99
441	09:14:19	8.75	100
440	09:14:03	8.73	15967
439	09:14:03	8.73	1758
438	09:13:56	8.73	1497
437	09:13:56	8.73	185
436	09:13:56	8.72	479
435	09:13:56	8.72	121
434	09:13:54	8.71	100
433	09:13:50	8.70	163
432	09:13:50	8.70	114
431	09:13:50	8.70	86
430	09:13:50	8.70	100
429	09:13:49	8.70	200
428	09:13:49	8.70	800
427	09:13:43	8.72	15
426	09:13:41	8.72	49
425	09:13:40	8.70	100
424	09:13:24	8.73	10
423	09:13:24	8.73	30
422	09:13:11	8.73	228
421	09:13:01	8.73	75
420	09:13:01	8.73	199
419	09:12:57	8.70	100
418	09:12:56	8.73	114
417	09:12:52	8.73	11
416	09:12:42	8.73	152
415	09:12:42	8.73	78
414	09:12:38	8.73	431
413	09:12:32	8.73	8
412	09:12:32	8.73	2
411	09:12:28	8.70	1024
410	09:12:20	8.70	1000
409	09:12:12	8.70	140
408	09:12:12	8.70	50
407	09:12:01	8.70	190
406	09:11:45	8.70	169
405	09:11:45	8.70	31
404	09:11:42	8.70	9
403	09:11:39	8.70	900
402	09:11:38	8.70	240
401	09:11:31	8.73	45
400	09:11:28	8.70	1000
399	09:11:20	8.73	22
398	09:11:20	8.73	480
397	09:11:16	8.70	2000
396	09:11:16	8.70	200
395	09:11:05	8.74	10
394	09:11:01	8.80	915
393	09:11:01	8.80	200
392	09:11:01	8.79	260
391	09:11:01	8.79	45
390	09:11:01	8.75	150
389	09:11:01	8.75	930
388	09:11:01	8.70	300
387	09:10:55	8.70	9745
386	09:10:55	8.70	250
385	09:10:54	8.70	450
384	09:10:49	8.70	400
383	09:10:45	8.70	130
382	09:10:43	8.70	100
381	09:10:41	8.70	30
380	09:10:29	8.70	114
379	09:10:25	8.70	200
378	09:10:24	8.70	470
377	09:10:24	8.68	150
376	09:10:24	8.68	2
375	09:10:24	8.70	691
374	09:10:24	8.70	100
373	09:10:24	8.70	500
372	09:10:24	8.70	100
371	09:10:24	8.70	300
370	09:10:24	8.70	2000
369	09:10:24	8.71	2000
368	09:10:24	8.72	40
367	09:10:24	8.72	468
366	09:10:24	8.73	180
365	09:10:24	8.73	356
364	09:10:23	8.79	2
363	09:10:22	8.73	14
362	09:10:20	8.79	5
361	09:10:20	8.79	200
360	09:10:18	8.79	45
359	09:10:18	8.73	100
358	09:10:17	8.79	30
357	09:10:16	8.75	300
356	09:10:16	8.75	100
355	09:10:16	8.75	200
354	09:10:16	8.79	45
353	09:10:15	8.79	2167
352	09:10:15	8.79	703
351	09:10:15	8.79	470
350	09:10:07	8.79	100
349	09:10:06	8.79	500
348	09:09:59	8.80	243
347	09:09:59	8.79	257
346	09:09:59	8.79	500
345	09:09:57	8.78	500
344	09:09:55	8.80	774
343	09:09:55	8.80	460
342	09:09:54	8.80	300
341	09:09:52	8.78	2000
340	09:09:42	8.78	1433
339	09:09:42	8.78	3667
338	09:09:41	8.80	10
337	09:09:41	8.71	132
336	09:09:41	8.75	308
335	09:09:41	8.75	100
334	09:09:41	8.76	460
333	09:09:40	8.78	15076
332	09:09:40	8.78	4244
331	09:09:40	8.78	200
330	09:09:40	8.78	480
329	09:09:40	8.78	20
328	09:09:38	8.78	200
327	09:09:36	8.78	74
326	09:09:32	8.78	543
325	09:09:22	8.78	230
324	09:09:20	8.75	100
323	09:09:18	8.75	775
322	09:09:18	8.75	300
321	09:09:18	8.75	115
320	09:09:18	8.75	135
319	09:09:18	8.75	10
318	09:09:05	8.72	460
317	09:09:05	8.72	73
316	09:09:05	8.72	100
315	09:09:04	8.82	220
314	09:09:04	8.82	98
313	09:09:04	8.80	25
312	09:09:04	8.80	100
311	09:09:04	8.80	220
310	09:09:04	8.77	8
309	09:09:04	8.75	49
308	09:08:58	8.75	45
307	09:08:56	8.75	406
306	09:08:56	8.75	800
305	09:08:56	8.75	264
304	09:08:56	8.75	530
303	09:08:56	8.75	20
302	09:08:54	8.75	20
301	09:08:46	8.75	10
300	09:08:39	8.73	322
299	09:08:39	8.72	313
298	09:08:39	8.70	1000
297	09:08:39	8.70	100
296	09:08:39	8.70	350
295	09:08:39	8.70	3640
294	09:08:39	8.68	152
293	09:08:34	8.66	120
292	09:08:34	8.66	1726
291	09:08:34	8.66	3117
290	09:08:34	8.66	5090
289	09:08:29	8.65	300
288	09:08:29	8.65	55
287	09:08:27	8.65	5
286	09:08:19	8.65	40
285	09:08:19	8.62	21
284	09:08:18	8.62	2
283	09:08:14	8.61	337
282	09:08:14	8.61	150
281	09:08:13	8.62	100
280	09:08:12	8.62	87
279	09:08:12	8.62	1095
278	09:08:11	8.62	4332
277	09:08:01	8.62	10
276	09:07:59	8.60	228
275	09:07:59	8.56	70
274	09:07:59	8.56	2
273	09:07:52	8.54	2
272	09:07:52	8.50	220
271	09:07:52	8.50	100
270	09:07:52	8.51	500
269	09:07:52	8.52	400
268	09:07:52	8.52	100
267	09:07:52	8.53	500
266	09:07:52	8.53	180
265	09:07:47	8.62	70
264	09:07:42	8.54	240
263	09:07:38	8.62	30
262	09:07:32	8.61	250
261	09:07:32	8.61	150
260	09:07:32	8.61	215
259	09:07:32	8.61	1900
258	09:07:32	8.61	604
257	09:07:32	8.61	496
256	09:07:32	8.61	31
255	09:07:30	8.60	16
254	09:07:30	8.60	100
253	09:07:30	8.60	1300
252	09:07:28	8.60	1000
251	09:07:28	8.60	247
250	09:07:28	8.60	2196
249	09:07:28	8.60	642
248	09:07:25	8.59	19849
247	09:07:25	8.59	151
246	09:07:25	8.59	149
245	09:07:15	8.59	50
244	09:07:03	8.54	50
243	09:06:42	8.60	12
242	09:06:42	8.60	21
241	09:06:42	8.60	30
240	09:06:32	8.60	516
239	09:06:29	8.59	200
238	09:06:29	8.59	357
237	09:06:29	8.59	92
236	09:06:29	8.58	25
235	09:06:18	8.53	50
234	09:06:12	8.58	25
233	09:05:58	8.59	51
232	09:05:51	8.53	150
231	09:05:37	8.52	225
230	09:05:31	8.52	399
229	09:05:31	8.52	250
228	09:05:31	8.53	384
227	09:05:31	8.53	467
226	09:05:25	8.60	10
225	09:05:22	8.60	90
224	09:05:21	8.60	150
223	09:05:21	8.59	50
222	09:05:10	8.60	8
221	09:04:59	8.60	20
220	09:04:52	8.51	57
219	09:04:51	8.60	748
218	09:04:51	8.60	20
217	09:04:50	8.59	450
216	09:04:50	8.59	19
215	09:04:50	8.60	1276
214	09:04:50	8.60	191
213	09:04:50	8.59	446
212	09:04:50	8.59	554
211	09:04:50	8.59	43
210	09:04:47	8.58	738
209	09:04:39	8.59	156
208	09:04:38	8.60	256
207	09:04:38	8.60	502
206	09:04:38	8.58	498
205	09:04:32	8.58	100
204	09:04:31	8.58	45
203	09:04:26	8.60	105
202	09:04:20	8.60	457
201	09:04:18	8.58	239
200	09:04:18	8.58	550
199	09:04:18	8.58	80
198	09:04:18	8.58	198
197	09:04:05	8.58	802
196	09:04:00	8.46	300
195	09:03:50	8.56	1581
194	09:03:50	8.56	14939
193	09:03:48	8.56	3480
192	09:03:48	8.56	229
191	09:03:48	8.55	1000
190	09:03:48	8.55	546
189	09:03:48	8.55	9743
188	09:03:48	8.55	873
187	09:03:48	8.54	580
186	09:03:48	8.54	90
185	09:03:48	8.53	33
184	09:03:47	8.50	100
183	09:03:35	8.46	405
182	09:03:34	8.53	10
181	09:03:25	8.46	12
180	09:03:23	8.53	100
179	09:03:20	8.47	1019
178	09:03:18	8.45	18
177	09:03:18	8.45	160
176	09:03:05	8.45	3894
175	09:03:04	8.45	440
174	09:02:57	8.44	40
173	09:02:50	8.53	5
172	09:02:50	8.52	2
171	09:02:42	8.50	93
170	09:02:36	8.54	100
169	09:02:31	8.45	229
168	09:02:31	8.45	10
167	09:02:31	8.45	1000
166	09:02:31	8.46	1767
165	09:02:31	8.47	300
164	09:02:31	8.48	2
163	09:02:31	8.48	500
162	09:02:31	8.48	219
161	09:02:31	8.49	250
160	09:02:31	8.49	100
159	09:02:31	8.50	468
158	09:02:28	8.54	10
157	09:02:24	8.54	150
156	09:01:34	8.56	10
155	09:01:33	8.49	300
154	09:01:28	8.56	10
153	09:01:27	8.56	10
152	09:01:24	8.56	153
151	09:01:19	8.55	993
150	09:01:19	8.55	7
149	09:01:19	8.53	3
148	09:01:18	8.53	5
147	09:01:05	8.45	5493
146	09:01:05	8.45	2
145	09:01:05	8.45	200
144	09:01:05	8.46	500
143	09:01:05	8.48	153
142	09:01:05	8.49	480
141	09:01:04	8.47	118
140	09:01:04	8.47	2
139	09:01:04	8.48	480
138	09:01:03	8.50	2980
137	09:01:03	8.50	20
136	09:00:54	8.55	468
135	09:00:50	8.46	17
134	09:00:49	8.55	150
133	09:00:44	8.55	10
132	09:00:41	8.55	12
131	09:00:40	8.50	5370
130	09:00:40	8.50	500
129	09:00:40	8.55	80
128	09:00:39	8.56	96
127	09:00:38	8.56	5
126	09:00:37	8.55	1720
125	09:00:33	8.55	20
124	09:00:31	8.55	10
123	09:00:31	8.45	10
122	09:00:31	8.45	60
121	09:00:29	8.45	10
120	09:00:29	8.45	20
119	09:00:23	8.55	150
118	09:00:20	8.50	400
117	09:00:20	8.50	262
116	09:00:20	8.42	72
115	09:00:20	8.50	28
114	09:00:20	8.47	62
113	09:00:15	8.41	50
112	09:00:14	8.45	1000
111	09:00:14	8.45	488
110	09:00:14	8.45	500
109	09:00:06	8.45	12
108	09:00:00	8.40	100
107	09:00:00	8.40	700
106	09:00:00	8.40	1000
105	09:00:00	8.40	116
104	09:00:00	8.40	49
103	09:00:00	8.40	73
102	09:00:00	8.40	140
101	09:00:00	8.41	2
100	09:00:00	8.41	100
99	09:00:00	8.41	685
98	09:00:00	8.41	100
97	09:00:00	8.41	330
96	09:00:00	8.41	1385
95	09:00:00	8.41	400
94	09:00:00	8.41	500
93	09:00:00	8.41	180
92	09:00:00	8.41	2000
91	09:00:00	8.41	100
90	09:00:00	8.41	550
89	09:00:00	8.41	327
88	09:00:00	8.41	500
87	09:00:00	8.41	150
86	09:00:00	8.41	2823
85	09:00:00	8.41	190
84	09:00:00	8.41	250
83	09:00:00	8.41	500
82	09:00:00	8.41	25
81	09:00:00	8.41	60
80	09:00:00	8.41	500
79	09:00:00	8.41	5
78	09:00:00	8.41	2000
77	09:00:00	8.41	550
76	09:00:00	8.41	300
75	09:00:00	8.41	50
74	09:00:00	8.41	10
73	09:00:00	8.41	3720
72	09:00:00	8.41	140
71	09:00:00	8.41	500
70	09:00:00	8.41	2
69	09:00:00	8.41	2
68	09:00:00	8.41	70
67	09:00:00	8.41	24
66	09:00:00	8.41	200
65	09:00:00	8.41	100
64	09:00:00	8.41	100
63	09:00:00	8.41	5
62	09:00:00	8.41	125
61	09:00:00	8.41	580
60	09:00:00	8.41	2
59	09:00:00	8.41	329
58	09:00:00	8.41	800
57	09:00:00	8.41	5
56	09:00:00	8.41	31
55	09:00:00	8.41	185
54	09:00:00	8.41	40
53	09:00:00	8.41	500
52	09:00:00	8.41	150
51	09:00:00	8.41	230
50	09:00:00	8.41	1905
49	09:00:00	8.41	500
48	09:00:00	8.41	100
47	09:00:00	8.41	10
46	09:00:00	8.41	2
45	09:00:00	8.41	2
44	09:00:00	8.41	700
43	09:00:00	8.41	300
42	09:00:00	8.41	150
41	09:00:00	8.41	40
40	09:00:00	8.41	4
39	09:00:00	8.41	700
38	09:00:00	8.41	200
37	09:00:00	8.41	25
36	09:00:00	8.41	7
35	09:00:00	8.41	100
34	09:00:00	8.41	30
33	09:00:00	8.41	300
32	09:00:00	8.41	100
31	09:00:00	8.41	120
30	09:00:00	8.41	30
29	09:00:00	8.41	50
28	09:00:00	8.41	50
27	09:00:00	8.41	60
26	09:00:00	8.41	10
25	09:00:00	8.41	30
24	09:00:00	8.41	50
23	09:00:00	8.41	90
22	09:00:00	8.41	160
21	09:00:00	8.41	20
20	09:00:00	8.41	20
19	09:00:00	8.41	45
18	09:00:00	8.41	800
17	09:00:00	8.41	2
16	09:00:00	8.41	190
15	09:00:00	8.41	24
14	09:00:00	8.41	179
13	09:00:00	8.41	3
12	09:00:00	8.41	518
11	09:00:00	8.41	600
10	09:00:00	8.41	146
9	09:00:00	8.41	1200
8	09:00:00	8.41	166
7	09:00:00	8.41	435
6	09:00:00	8.41	300
5	09:00:00	8.41	1000
4	09:00:00	8.41	120
3	09:00:00	8.41	50
2	09:00:00	8.41	95
1	09:00:00	8.41	100
0	09:00:00	8.41	5

Historia Transakcji spółki - LBW
Lp	Wolumen	Wartość	%
8.38	820	6,867.50	0.10 %
8.38	32	268.16	0.00 %
8.39	3426	28,727.01	0.41 %
8.39	718	6,024.02	0.09 %
8.40	42685	358,554.00	5.14 %
8.41	14682	123,402.21	1.77 %
8.41	78769	662,447.29	9.49 %
8.42	2532	21,306.78	0.31 %
8.42	7978	67,174.76	0.96 %
8.43	7153	60,264.03	0.86 %
8.43	6372	53,715.96	0.77 %
8.44	2265	19,105.28	0.27 %
8.44	5691	48,032.04	0.69 %
8.45	2365	19,972.43	0.29 %
8.45	30922	261,290.90	3.74 %
8.46	4377	37,007.54	0.53 %
8.46	4659	39,415.14	0.56 %
8.47	4657	39,421.51	0.56 %
8.47	15977	135,325.19	1.94 %
8.48	3793	32,145.68	0.46 %
8.48	6530	55,374.40	0.79 %
8.49	3787	32,132.70	0.46 %
8.49	5327	45,226.23	0.65 %
8.50	4288	36,426.56	0.52 %
8.50	47327	402,279.50	5.76 %
8.51	4549	38,689.25	0.55 %
8.51	12841	109,276.91	1.57 %
8.52	2240	19,073.60	0.27 %
8.52	20393	173,748.36	2.49 %
8.53	2256	19,232.40	0.28 %
8.53	2473	21,094.69	0.30 %
8.54	931	7,946.09	0.11 %
8.54	12074	103,111.96	1.48 %
8.55	1501	12,826.05	0.18 %
8.55	26047	222,701.85	3.19 %
8.56	5279	45,161.85	0.65 %
8.56	22368	191,470.08	2.74 %
8.57	1549	13,267.19	0.19 %
8.57	3064	26,258.48	0.38 %
8.58	5606	48,071.45	0.69 %
8.58	6865	58,901.70	0.84 %
8.59	2532	21,737.22	0.31 %
8.59	26066	223,906.94	3.21 %
8.60	12951	111,313.85	1.59 %
8.60	23687	203,708.20	2.92 %
8.61	2815	24,223.08	0.35 %
8.61	4641	39,959.01	0.57 %
8.62	66	568.59	0.01 %
8.62	10243	88,294.66	1.26 %
8.63	902	7,779.75	0.11 %
8.63	2773	23,930.99	0.34 %
8.64	2100	18,133.50	0.26 %
8.64	5848	50,526.72	0.72 %
8.65	10030	86,709.35	1.24 %
8.65	7134	61,709.10	0.88 %
8.66	3165	27,393.08	0.39 %
8.66	18295	158,434.70	2.27 %
8.67	3156	27,346.74	0.39 %
8.67	6190	53,667.30	0.77 %
8.68	6210	53,871.75	0.77 %
8.68	5304	46,038.72	0.66 %
8.69	2624	22,789.44	0.33 %
8.69	5506	47,847.14	0.69 %
8.70	9396	81,698.22	1.17 %
8.70	49416	429,919.20	6.16 %
8.71	524	4,561.42	0.07 %
8.71	7711	67,162.81	0.96 %
8.72	3243	28,262.75	0.40 %
8.72	6627	57,787.44	0.83 %
8.73	8661	75,567.23	1.08 %
8.73	24186	211,143.78	3.02 %
8.74	3147	27,489.05	0.39 %
8.74	8334	72,839.16	1.04 %
8.75	6692	58,521.54	0.84 %
8.75	13649	119,428.75	1.71 %
8.76	7138	62,493.19	0.90 %
8.76	6298	55,170.48	0.79 %
8.77	2252	19,738.78	0.28 %
8.77	6224	54,584.48	0.78 %
8.78	9119	80,019.23	1.15 %
8.78	23377	205,250.06	2.94 %
8.79	3965	34,832.53	0.50 %
8.79	3483	30,615.57	0.44 %
8.80	1529	13,447.56	0.19 %
8.80	9271	81,584.80	1.17 %
8.81	520	4,578.60	0.07 %
8.81	1	8.81	0.00 %
8.82	318	2,804.76	0.04 %
Razem:	814487	6982138.655	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	101391.6	-1.12%	12:01
WIG20	2751.8	-1.59%	12:16
WIG20 Fut	2762.0	-1.39%	12:01
WIG20USD	735.4	-0.93%	12:01
mWIG40	7889.8	-0.44%	12:01
sWIG80	28655.7	-0.30%	12:01

Notowania Świat
Dow	42677.2	-0.27%	05-20
SP500 Fut	5911.0	-0.82%	12:06
Nikkei	37299.0	-0.61%	8:45
DAX	23970.2	-0.27%	11:09
Ropa WTI	62.9	+1.35%	12:16
Złoto	3312.3	+0.68%	12:16

Notowania Waluty
EUR/PLN	4.24837	+0.25%	12:16
CHF/PLN	4.54464	+0.25%	12:16
USD/PLN	3.74415	-0.31%	12:16
EUR/USD	1.13467	+0.56%	12:16
GBP/USD	1.34158	+0.21%	12:16
USD/JPY	143.915	-0.40%	12:16

Forum
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]

Wzrosty	Spadki	Staty
FON	1.19	19.00%
SHOPER	49.50	10.99%
EUCO	4.14	7.53%
CELTIC	4.90	7.46%
ATREM	31.40	6.80%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHARMENA	3.60	-11.98%
RAFAMET	94.50	-8.25%
GAMFACTOR	9.90	-7.48%
ASTARTA	53.80	-7.24%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		64 Spółek
Spada:		175 Spółek
Obrót:		474,649,849 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