Transakcje spółki KGHM Symulator giełdy

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

Wykaz transakcji przedstawiają dwie tabele

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

Historia Transakcji spółki - KGH
Lp	Czas	Kurs	Wolumen
2376	12:19:42	152.75	1
2375	12:19:00	152.70	4
2374	12:19:00	152.70	60
2373	12:19:00	152.65	26
2372	12:19:00	152.65	109
2371	12:19:00	152.65	12
2370	12:19:00	152.65	1
2369	12:19:00	152.65	3
2368	12:19:00	152.65	18
2367	12:18:42	152.55	21
2366	12:18:42	152.55	13
2365	12:18:39	152.60	144
2364	12:18:39	152.60	75
2363	12:18:39	152.60	15
2362	12:18:39	152.60	89
2361	12:18:39	152.60	51
2360	12:17:25	152.65	217
2359	12:17:25	152.65	8
2358	12:17:25	152.65	1
2357	12:17:22	152.70	50
2356	12:17:22	152.70	25
2355	12:17:22	152.70	25
2354	12:17:14	152.75	18
2353	12:17:14	152.75	93
2352	12:17:14	152.75	4
2351	12:17:11	152.70	131
2350	12:17:11	152.70	12
2349	12:17:11	152.70	11
2348	12:17:11	152.70	2
2347	12:17:11	152.70	19
2346	12:15:23	152.65	15
2345	12:15:23	152.65	67
2344	12:15:23	152.65	49
2343	12:15:23	152.65	61
2342	12:14:50	152.55	111
2341	12:14:50	152.55	26
2340	12:14:50	152.55	63
2339	12:13:18	152.55	6
2338	12:13:18	152.55	26
2337	12:13:13	152.55	49
2336	12:13:13	152.55	26
2335	12:12:47	152.65	58
2334	12:12:47	152.65	139
2333	12:12:47	152.70	204
2332	12:12:47	152.70	6
2331	12:12:11	152.75	170
2330	12:12:11	152.75	114
2329	12:12:11	152.75	29
2328	12:12:10	152.85	107
2327	12:12:10	152.85	70
2326	12:12:10	152.85	139
2325	12:12:10	152.85	102
2324	12:12:10	152.85	131
2323	12:12:10	152.85	69
2322	12:12:10	152.85	16
2321	12:11:25	152.85	55
2320	12:11:25	152.85	45
2319	12:11:25	152.85	100
2318	12:10:11	152.75	10
2317	12:09:49	152.90	17
2316	12:09:49	152.90	13
2315	12:08:28	152.90	8
2314	12:08:28	152.90	12
2313	12:07:46	152.85	13
2312	12:07:46	152.85	24
2311	12:07:46	152.85	76
2310	12:07:46	152.85	33
2309	12:05:04	152.90	30
2308	12:03:25	152.85	116
2307	12:03:25	152.85	245
2306	12:02:40	152.95	1
2305	12:02:21	152.85	4
2304	12:02:20	152.90	21
2303	12:02:20	152.85	11
2302	12:02:20	152.85	24
2301	12:02:20	152.85	43
2300	12:02:20	152.85	57
2299	12:01:53	152.75	5
2298	12:00:16	152.85	56
2297	12:00:16	152.85	100
2296	12:00:16	152.90	81
2295	12:00:15	152.95	4
2294	12:00:15	152.95	136
2293	12:00:15	152.95	64
2292	12:00:15	153.00	2
2291	12:00:15	153.00	88
2290	12:00:15	153.00	112
2289	12:00:00	153.00	2
2288	11:59:53	153.00	5
2287	11:59:53	153.00	13
2286	11:59:53	153.00	4
2285	11:59:53	153.00	7
2284	11:59:53	153.00	18
2283	11:59:53	153.00	14
2282	11:59:40	153.00	8
2281	11:59:40	153.00	1
2280	11:59:08	152.95	10
2279	11:59:08	152.95	40
2278	11:55:40	153.00	183
2277	11:55:40	153.00	87
2276	11:54:40	153.00	20
2275	11:54:40	153.00	57
2274	11:54:40	153.00	72
2273	11:54:40	153.00	23
2272	11:54:30	153.10	123
2271	11:54:30	153.10	50
2270	11:54:30	153.10	140
2269	11:54:30	153.10	254
2268	11:54:30	153.10	50
2267	11:54:30	153.10	106
2266	11:54:17	153.10	27
2265	11:54:17	153.10	7
2264	11:54:17	153.10	7
2263	11:54:17	153.10	85
2262	11:54:14	153.05	2
2261	11:54:14	153.05	1
2260	11:53:00	153.00	100
2259	11:52:53	152.95	9
2258	11:52:53	152.95	6
2257	11:52:53	153.00	7
2256	11:52:53	153.00	61
2255	11:52:53	153.00	226
2254	11:52:53	153.00	140
2253	11:52:53	153.05	26
2252	11:52:53	153.05	50
2251	11:52:53	153.05	20
2250	11:52:50	153.10	16
2249	11:52:50	153.10	9
2248	11:52:50	153.10	1
2247	11:52:04	153.05	160
2246	11:52:04	153.00	90
2245	11:52:04	153.00	17
2244	11:52:04	153.00	5
2243	11:52:04	153.00	5
2242	11:52:04	153.00	21
2241	11:52:04	153.00	50
2240	11:52:04	153.00	18
2239	11:52:04	153.00	78
2238	11:52:04	153.00	122
2237	11:51:15	153.00	30
2236	11:51:11	153.00	1
2235	11:50:58	153.00	1
2234	11:50:22	153.00	30
2233	11:49:25	153.00	63
2232	11:49:25	153.00	3
2231	11:49:23	152.95	121
2230	11:49:23	152.95	84
2229	11:49:23	152.95	58
2228	11:49:23	152.95	146
2227	11:49:23	152.95	60
2226	11:49:23	152.95	50
2225	11:49:23	152.95	70
2224	11:47:45	153.00	23
2223	11:47:45	153.00	21
2222	11:47:45	153.00	21
2221	11:47:45	153.00	50
2220	11:47:45	153.00	25
2219	11:47:45	153.00	60
2218	11:47:45	152.95	5
2217	11:47:45	152.95	25
2216	11:47:45	152.90	10
2215	11:47:45	152.90	9
2214	11:47:45	152.85	4
2213	11:47:45	152.85	18
2212	11:47:45	152.85	5
2211	11:47:45	152.85	138
2210	11:47:45	152.85	2
2209	11:47:45	152.80	40
2208	11:47:45	152.80	16
2207	11:47:45	152.80	13
2206	11:47:45	152.80	48
2205	11:47:45	152.80	184
2204	11:47:45	152.80	8
2203	11:47:45	152.80	87
2202	11:46:17	152.80	1
2201	11:46:17	152.80	12
2200	11:46:00	152.75	3
2199	11:46:00	152.75	15
2198	11:45:13	152.70	4
2197	11:44:43	152.70	7
2196	11:44:43	152.70	13
2195	11:44:43	152.70	200
2194	11:44:43	152.70	10
2193	11:44:00	152.70	48
2192	11:44:00	152.70	2
2191	11:44:00	152.70	227
2190	11:44:00	152.70	19
2189	11:44:00	152.70	121
2188	11:44:00	152.70	62
2187	11:44:00	152.70	50
2186	11:44:00	152.70	93
2185	11:41:30	152.70	2
2184	11:41:27	152.75	50
2183	11:41:27	152.75	7
2182	11:41:27	152.75	20
2181	11:41:27	152.75	7
2180	11:41:26	152.70	5
2179	11:40:40	152.60	1
2178	11:40:32	152.60	5
2177	11:40:20	152.60	22
2176	11:40:20	152.60	11
2175	11:40:20	152.60	11
2174	11:40:20	152.60	26
2173	11:40:20	152.65	5
2172	11:40:20	152.65	19
2171	11:40:20	152.60	19
2170	11:40:20	152.60	12
2169	11:40:20	152.60	200
2168	11:40:20	152.60	3
2167	11:40:20	152.60	84
2166	11:39:20	152.60	60
2165	11:39:20	152.60	1
2164	11:39:20	152.60	11
2163	11:39:20	152.60	28
2162	11:39:20	152.45	41
2161	11:39:20	152.45	25
2160	11:39:20	152.40	49
2159	11:39:20	152.40	11
2158	11:39:20	152.40	66
2157	11:39:20	152.40	150
2156	11:39:20	152.40	44
2155	11:39:20	152.45	90
2154	11:39:20	152.45	120
2153	11:39:20	152.50	100
2152	11:39:20	152.50	20
2151	11:39:20	152.50	2
2150	11:39:20	152.50	2
2149	11:39:20	152.55	11
2148	11:39:20	152.55	13
2147	11:39:20	152.55	113
2146	11:39:20	152.55	59
2145	11:37:56	152.75	26
2144	11:37:56	152.75	8
2143	11:37:56	152.75	1
2142	11:37:56	152.75	50
2141	11:37:56	152.75	15
2140	11:37:13	152.60	19
2139	11:37:13	152.60	12
2138	11:37:13	152.60	150
2137	11:37:13	152.60	70
2136	11:37:13	152.65	14
2135	11:37:13	152.65	13
2134	11:37:13	152.65	12
2133	11:37:13	152.65	10
2132	11:35:57	152.75	209
2131	11:35:57	152.75	50
2130	11:35:54	152.80	1
2129	11:35:54	152.80	36
2128	11:35:54	152.80	47
2127	11:35:54	152.80	100
2126	11:34:48	152.90	5
2125	11:34:33	152.90	54
2124	11:34:33	152.90	153
2123	11:34:33	152.90	42
2122	11:34:33	152.90	5
2121	11:34:02	152.85	4
2120	11:34:02	152.90	40
2119	11:33:49	152.90	6
2118	11:33:49	152.90	60
2117	11:33:49	152.90	44
2116	11:33:49	152.90	19
2115	11:33:49	152.90	1
2114	11:33:02	152.90	1
2113	11:32:58	152.90	1
2112	11:32:55	152.90	1
2111	11:32:51	152.90	1
2110	11:32:41	152.90	1
2109	11:32:23	152.85	41
2108	11:32:23	152.85	121
2107	11:32:23	152.85	3
2106	11:32:23	152.85	67
2105	11:32:23	152.85	133
2104	11:32:23	152.85	7
2103	11:32:23	152.85	48
2102	11:32:23	152.85	50
2101	11:32:23	152.85	85
2100	11:31:52	152.90	4
2099	11:31:48	152.85	5
2098	11:31:48	152.85	10
2097	11:31:48	152.85	14
2096	11:31:48	152.85	4
2095	11:31:22	152.75	2
2094	11:31:16	152.80	4
2093	11:31:16	152.80	94
2092	11:30:38	152.75	4
2091	11:29:58	152.80	17
2090	11:29:58	152.80	200
2089	11:29:58	152.80	9
2088	11:29:58	152.80	10
2087	11:29:35	152.75	12
2086	11:29:35	152.75	17
2085	11:29:35	152.75	5
2084	11:29:32	152.70	4
2083	11:29:32	152.70	89
2082	11:29:32	152.70	17
2081	11:29:32	152.70	20
2080	11:29:32	152.70	80
2079	11:29:32	152.70	20
2078	11:29:29	152.60	1
2077	11:29:29	152.65	50
2076	11:29:29	152.65	53
2075	11:29:29	152.65	173
2074	11:29:29	152.65	50
2073	11:29:13	152.70	3
2072	11:29:12	152.65	13
2071	11:29:12	152.65	10
2070	11:28:11	152.60	16
2069	11:28:11	152.60	46
2068	11:28:07	152.55	12
2067	11:27:50	152.60	4
2066	11:27:50	152.60	10
2065	11:27:50	152.60	86
2064	11:27:12	152.60	1
2063	11:25:40	152.50	8
2062	11:25:40	152.50	2
2061	11:24:07	152.55	10
2060	11:24:07	152.55	61
2059	11:24:07	152.55	29
2058	11:23:51	152.60	76
2057	11:23:51	152.65	211
2056	11:23:51	152.65	1
2055	11:23:51	152.65	1
2054	11:22:45	152.75	50
2053	11:22:45	152.75	50
2052	11:22:45	152.75	41
2051	11:22:45	152.75	118
2050	11:22:45	152.75	180
2049	11:22:45	152.75	67
2048	11:22:45	152.75	120
2047	11:22:45	152.75	50
2046	11:21:58	152.80	207
2045	11:21:58	152.80	15
2044	11:21:58	152.80	50
2043	11:21:58	152.80	24
2042	11:20:45	152.70	12
2041	11:20:45	152.70	50
2040	11:20:38	152.75	1
2039	11:20:38	152.75	18
2038	11:20:38	152.75	55
2037	11:20:38	152.75	168
2036	11:20:38	152.75	10
2035	11:20:38	152.75	10
2034	11:20:16	152.75	15
2033	11:20:16	152.75	7
2032	11:20:12	152.65	2
2031	11:20:12	152.65	62
2030	11:20:04	152.70	56
2029	11:20:04	152.70	23
2028	11:20:04	152.70	6
2027	11:19:55	152.65	2
2026	11:19:55	152.65	3
2025	11:19:55	152.65	40
2024	11:19:07	152.55	27
2023	11:19:07	152.55	63
2022	11:18:51	152.50	108
2021	11:18:51	152.50	100
2020	11:18:51	152.55	140
2019	11:18:51	152.55	17
2018	11:18:51	152.55	37
2017	11:18:51	152.55	63
2016	11:18:47	152.55	149
2015	11:18:47	152.55	49
2014	11:18:47	152.55	139
2013	11:18:47	152.60	70
2012	11:18:47	152.60	7
2011	11:18:47	152.60	206
2010	11:18:47	152.65	17
2009	11:18:47	152.65	63
2008	11:18:33	152.60	1
2007	11:18:04	152.60	15
2006	11:17:51	152.60	28
2005	11:17:51	152.60	99
2004	11:17:51	152.65	15
2003	11:17:51	152.65	2
2002	11:17:47	152.65	15
2001	11:16:57	152.65	65
2000	11:16:57	152.65	198
1999	11:16:57	152.70	38
1998	11:16:57	152.70	123
1997	11:16:57	152.70	90
1996	11:16:57	152.70	59
1995	11:16:22	152.85	8
1994	11:16:12	152.80	12
1993	11:16:12	152.80	22
1992	11:16:12	152.80	16
1991	11:16:12	152.85	14
1990	11:16:12	152.85	7
1989	11:16:12	152.85	25
1988	11:16:12	152.85	50
1987	11:16:12	152.85	43
1986	11:16:12	152.80	4
1985	11:16:12	152.80	6
1984	11:16:12	152.80	50
1983	11:16:12	152.80	50
1982	11:12:56	152.70	87
1981	11:12:56	152.70	120
1980	11:12:56	152.70	80
1979	11:12:56	152.85	9
1978	11:12:45	152.75	187
1977	11:12:45	152.75	62
1976	11:11:46	152.80	7
1975	11:11:46	152.80	11
1974	11:11:46	152.80	80
1973	11:11:46	152.80	10
1972	11:11:41	152.75	6
1971	11:11:41	152.75	1
1970	11:11:41	152.75	7
1969	11:11:41	152.75	69
1968	11:11:41	152.75	15
1967	11:11:41	152.75	10
1966	11:11:04	152.65	18
1965	11:10:03	152.75	5
1964	11:09:25	152.80	50
1963	11:09:25	152.75	100
1962	11:09:25	152.80	96
1961	11:09:25	152.80	50
1960	11:09:25	152.80	243
1959	11:07:50	152.85	2
1958	11:07:50	152.85	16
1957	11:07:37	152.80	16
1956	11:07:37	152.80	26
1955	11:07:37	152.80	16
1954	11:07:37	152.80	158
1953	11:07:35	152.75	9
1952	11:07:35	152.75	36
1951	11:07:35	152.75	64
1950	11:06:48	152.75	26
1949	11:06:37	152.75	10
1948	11:06:13	152.65	6
1947	11:06:13	152.65	399
1946	11:05:48	152.65	124
1945	11:05:48	152.65	50
1944	11:05:48	152.65	50
1943	11:05:48	152.65	751
1942	11:05:28	152.70	18
1941	11:05:28	152.70	14
1940	11:05:28	152.65	10
1939	11:05:28	152.65	120
1938	11:05:28	152.65	40
1937	11:05:12	152.60	5
1936	11:05:12	152.60	95
1935	11:05:12	152.60	32
1934	11:05:01	152.55	50
1933	11:05:01	152.55	7
1932	11:05:01	152.50	109
1931	11:05:01	152.50	20
1930	11:05:01	152.50	2
1929	11:05:01	152.50	46
1928	11:05:01	152.50	171
1927	11:04:53	152.40	10
1926	11:04:48	152.50	10
1925	11:04:08	152.50	9
1924	11:03:34	152.50	32
1923	11:03:34	152.50	18
1922	11:03:34	152.45	217
1921	11:03:34	152.45	50
1920	11:03:34	152.45	142
1919	11:03:26	152.50	10
1918	11:02:40	152.25	90
1917	11:02:40	152.25	22
1916	11:02:40	152.30	16
1915	11:02:40	152.30	106
1914	11:02:40	152.30	50
1913	11:02:40	152.30	16
1912	11:02:37	152.30	4
1911	11:02:33	152.45	5
1910	11:01:54	152.45	5
1909	11:01:50	152.30	6
1908	11:01:50	152.25	8
1907	11:01:50	152.25	75
1906	11:01:50	152.25	4
1905	11:01:17	152.10	4
1904	10:59:50	152.25	20
1903	10:59:50	152.25	410
1902	10:59:33	152.35	67
1901	10:59:30	152.35	21
1900	10:59:30	152.35	13
1899	10:59:30	152.35	5
1898	10:58:13	152.20	4
1897	10:57:58	152.25	40
1896	10:57:58	152.20	142
1895	10:57:58	152.25	97
1894	10:57:58	152.25	81
1893	10:57:57	152.35	221
1892	10:57:57	152.35	127
1891	10:56:43	152.45	32
1890	10:56:43	152.45	50
1889	10:56:33	152.45	18
1888	10:56:33	152.55	18
1887	10:56:33	152.55	36
1886	10:56:33	152.55	18
1885	10:56:33	152.55	70
1884	10:56:33	152.55	18
1883	10:56:33	152.55	19
1882	10:56:33	152.55	2
1881	10:56:33	152.55	18
1880	10:56:33	152.50	541
1879	10:56:33	152.50	400
1878	10:56:33	152.50	18
1877	10:56:33	152.50	31
1876	10:55:50	152.50	29
1875	10:55:50	152.45	30
1874	10:55:50	152.45	41
1873	10:55:31	152.40	3
1872	10:55:20	152.40	7
1871	10:55:20	152.40	39
1870	10:55:16	152.30	7
1869	10:55:01	152.35	5
1868	10:55:01	152.35	13
1867	10:55:01	152.35	17
1866	10:54:35	152.35	10
1865	10:54:33	152.30	14
1864	10:54:33	152.30	16
1863	10:54:33	152.30	36
1862	10:54:25	152.25	3
1861	10:54:25	152.25	22
1860	10:54:18	152.20	3
1859	10:54:06	152.25	8
1858	10:54:06	152.20	101
1857	10:54:06	152.20	66
1856	10:54:06	152.20	45
1855	10:54:06	152.20	19
1854	10:54:06	152.20	61
1853	10:53:39	152.20	50
1852	10:52:08	152.20	89
1851	10:52:08	152.15	11
1850	10:52:08	152.10	94
1849	10:52:08	152.10	21
1848	10:52:08	152.10	59
1847	10:52:08	152.10	200
1846	10:52:00	152.00	8
1845	10:52:00	152.00	24
1844	10:51:45	152.05	6
1843	10:51:45	152.05	4
1842	10:51:45	152.05	7
1841	10:51:45	152.00	121
1840	10:51:45	152.00	36
1839	10:51:22	152.00	180
1838	10:51:22	152.00	31
1837	10:51:22	152.00	223
1836	10:51:22	152.00	30
1835	10:51:22	152.00	99
1834	10:51:22	152.05	10
1833	10:51:19	152.10	35
1832	10:51:19	152.10	15
1831	10:51:08	152.10	15
1830	10:50:51	152.00	1
1829	10:49:39	152.10	5
1828	10:49:31	152.00	50
1827	10:49:31	152.00	2
1826	10:49:31	152.00	17
1825	10:49:31	152.00	33
1824	10:49:30	151.85	1
1823	10:49:09	151.85	32
1822	10:49:07	151.85	77
1821	10:49:07	151.85	78
1820	10:49:07	151.85	56
1819	10:49:07	151.90	78
1818	10:49:07	151.90	7
1817	10:49:07	152.00	20
1816	10:49:07	152.00	56
1815	10:49:07	152.00	46
1814	10:49:07	152.00	135
1813	10:49:07	152.00	50
1812	10:49:07	152.00	20
1811	10:49:07	152.00	3
1810	10:49:07	152.00	200
1809	10:49:07	152.00	169
1808	10:49:07	152.00	12
1807	10:49:07	152.00	10
1806	10:49:07	152.00	500
1805	10:49:07	152.00	248
1804	10:49:07	152.00	10
1803	10:49:07	152.00	200
1802	10:49:07	152.00	542
1801	10:49:07	152.00	80
1800	10:49:07	152.00	20
1799	10:49:07	152.00	20
1798	10:49:07	152.00	10
1797	10:49:07	152.00	300
1796	10:49:07	152.00	28
1795	10:49:07	152.00	9
1794	10:49:07	152.00	2
1793	10:49:07	152.00	361
1792	10:49:07	152.00	200
1791	10:49:07	152.00	20
1790	10:49:07	152.00	500
1789	10:49:07	152.05	56
1788	10:49:07	152.05	117
1787	10:49:07	152.05	30
1786	10:49:07	152.10	78
1785	10:49:07	152.10	38
1784	10:48:47	152.15	3
1783	10:48:47	152.15	134
1782	10:48:47	152.10	245
1781	10:48:46	152.10	200
1780	10:48:26	152.25	4
1779	10:48:24	152.20	50
1778	10:48:24	152.20	100
1777	10:48:24	152.20	1
1776	10:48:24	152.20	10
1775	10:48:24	152.20	10
1774	10:48:24	152.20	6
1773	10:48:24	152.20	479
1772	10:48:24	152.20	114
1771	10:48:24	152.20	65
1770	10:48:24	152.20	9
1769	10:48:24	152.20	29
1768	10:48:24	152.25	240
1767	10:48:24	152.25	30
1766	10:48:24	152.25	2
1765	10:48:24	152.25	11
1764	10:48:16	152.30	119
1763	10:48:16	152.30	211
1762	10:48:16	152.30	87
1761	10:48:16	152.30	202
1760	10:48:16	152.30	101
1759	10:48:16	152.30	6
1758	10:48:16	152.30	2
1757	10:48:16	152.30	1
1756	10:48:16	152.40	110
1755	10:48:16	152.40	2
1754	10:48:16	152.40	100
1753	10:48:16	152.40	200
1752	10:48:16	152.45	30
1751	10:48:16	152.45	9
1750	10:48:16	152.45	220
1749	10:48:16	152.45	68
1748	10:48:16	152.45	31
1747	10:46:42	152.45	1
1746	10:43:29	152.50	37
1745	10:43:29	152.50	100
1744	10:43:29	152.50	50
1743	10:43:29	152.50	14
1742	10:43:29	152.40	52
1741	10:43:29	152.45	48
1740	10:43:29	152.45	100
1739	10:43:25	152.45	1
1738	10:43:24	152.45	50
1737	10:43:24	152.45	2
1736	10:43:24	152.40	41
1735	10:43:24	152.40	200
1734	10:43:24	152.35	5
1733	10:43:24	152.35	2
1732	10:43:24	152.35	18
1731	10:43:24	152.40	75
1730	10:43:17	152.45	30
1729	10:43:15	152.45	203
1728	10:43:15	152.45	50
1727	10:43:15	152.45	49
1726	10:43:15	152.45	151
1725	10:43:15	152.45	50
1724	10:43:15	152.45	101
1723	10:43:15	152.45	100
1722	10:43:15	152.40	300
1721	10:43:15	152.40	100
1720	10:43:10	152.40	2
1719	10:43:10	152.40	48
1718	10:43:10	152.40	153
1717	10:43:10	152.40	77
1716	10:43:10	152.40	24
1715	10:43:10	152.40	100
1714	10:43:04	152.40	50
1713	10:43:04	152.40	17
1712	10:43:04	152.40	13
1711	10:43:04	152.40	85
1710	10:43:03	152.50	201
1709	10:43:03	152.50	97
1708	10:43:03	152.50	292
1707	10:43:03	152.50	114
1706	10:43:03	152.50	101
1705	10:43:03	152.50	100
1704	10:43:03	152.55	11
1703	10:43:03	152.55	48
1702	10:43:03	152.55	44
1701	10:43:03	152.55	15
1700	10:43:03	152.55	6
1699	10:43:03	152.50	26
1698	10:43:03	152.50	51
1697	10:43:03	152.40	15
1696	10:43:03	152.45	215
1695	10:43:03	152.45	120
1694	10:43:03	152.45	50
1693	10:43:03	152.45	100
1692	10:41:50	152.50	21
1691	10:41:50	152.50	1
1690	10:41:50	152.50	233
1689	10:41:50	152.50	3
1688	10:41:50	152.50	101
1687	10:40:34	152.45	119
1686	10:40:24	152.50	195
1685	10:40:24	152.50	58
1684	10:40:24	152.50	50
1683	10:40:16	152.60	153
1682	10:39:46	152.70	113
1681	10:39:41	152.70	2
1680	10:39:41	152.75	249
1679	10:39:41	152.75	16
1678	10:39:18	152.85	1
1677	10:39:18	152.85	28
1676	10:38:55	152.70	7
1675	10:38:55	152.75	28
1674	10:38:55	152.75	75
1673	10:38:55	152.75	90
1672	10:38:54	152.80	60
1671	10:38:54	152.80	88
1670	10:38:54	152.80	20
1669	10:38:54	152.75	29
1668	10:38:54	152.75	61
1667	10:38:54	152.75	114
1666	10:38:54	152.75	25
1665	10:38:53	152.70	148
1664	10:38:53	152.70	30
1663	10:38:53	152.70	40
1662	10:38:53	152.70	29
1661	10:38:53	152.70	29
1660	10:38:53	152.70	17
1659	10:38:53	152.70	15
1658	10:38:53	152.70	126
1657	10:38:53	152.70	966
1656	10:38:53	152.60	207
1655	10:38:53	152.60	119
1654	10:38:53	152.60	122
1653	10:38:53	152.60	49
1652	10:38:53	152.60	161
1651	10:38:53	152.60	12
1650	10:38:53	152.60	8
1649	10:38:12	152.70	292
1648	10:38:12	152.65	67
1647	10:38:12	152.70	293
1646	10:38:00	152.70	40
1645	10:38:00	152.70	200
1644	10:37:49	152.65	17
1643	10:37:49	152.65	13
1642	10:37:49	152.65	7
1641	10:37:21	152.60	4
1640	10:36:55	152.65	1
1639	10:36:55	152.65	1
1638	10:36:45	152.60	8
1637	10:36:45	152.65	2
1636	10:36:35	152.55	8
1635	10:36:24	152.60	10
1634	10:36:19	152.60	26
1633	10:36:19	152.60	23
1632	10:36:19	152.60	11
1631	10:36:19	152.60	61
1630	10:36:09	152.45	3
1629	10:35:56	152.55	30
1628	10:35:56	152.55	3
1627	10:35:56	152.55	18
1626	10:35:56	152.55	58
1625	10:35:44	152.45	1
1624	10:35:10	152.50	9
1623	10:35:10	152.50	11
1622	10:35:10	152.50	39
1621	10:35:10	152.50	141
1620	10:34:41	152.50	4
1619	10:34:24	152.35	2
1618	10:34:24	152.40	17
1617	10:34:24	152.40	200
1616	10:34:14	152.50	100
1615	10:34:14	152.50	732
1614	10:34:14	152.50	268
1613	10:34:14	152.50	50
1612	10:34:14	152.50	20
1611	10:34:14	152.50	47
1610	10:33:44	152.55	140
1609	10:33:44	152.55	30
1608	10:33:34	152.60	81
1607	10:33:28	152.70	50
1606	10:33:28	152.70	238
1605	10:33:28	152.70	50
1604	10:33:28	152.70	20
1603	10:32:42	152.75	72
1602	10:32:42	152.75	2
1601	10:32:07	152.65	20
1600	10:31:36	152.75	1
1599	10:31:36	152.75	1
1598	10:31:33	152.65	10
1597	10:30:54	152.70	60
1596	10:30:35	152.80	20
1595	10:30:20	152.80	90
1594	10:30:20	152.80	27
1593	10:30:20	152.80	10
1592	10:30:20	152.80	76
1591	10:30:20	152.80	23
1590	10:29:47	152.80	1
1589	10:29:46	152.85	27
1588	10:29:46	152.95	12
1587	10:29:46	152.95	83
1586	10:29:46	152.95	94
1585	10:29:46	152.95	36
1584	10:29:46	152.95	140
1583	10:29:46	152.95	64
1582	10:29:46	152.95	9
1581	10:28:34	153.00	62
1580	10:28:34	153.00	43
1579	10:28:20	153.00	117
1578	10:28:20	153.00	243
1577	10:28:20	153.00	2
1576	10:28:20	153.00	84
1575	10:28:20	153.00	15
1574	10:28:03	153.05	1
1573	10:28:03	153.05	66
1572	10:28:03	153.05	1
1571	10:28:03	153.10	140
1570	10:28:03	153.10	2
1569	10:28:03	153.10	115
1568	10:28:03	153.10	332
1567	10:28:03	153.10	50
1566	10:28:03	153.10	1
1565	10:27:54	153.15	71
1564	10:27:54	153.15	45
1563	10:27:54	153.15	2
1562	10:27:38	153.15	53
1561	10:27:38	153.15	64
1560	10:26:49	153.10	1
1559	10:26:49	153.10	50
1558	10:26:49	153.10	31
1557	10:26:49	153.10	240
1556	10:26:49	153.10	66
1555	10:25:21	153.10	5
1554	10:23:48	153.10	50
1553	10:23:48	153.10	50
1552	10:23:48	153.10	42
1551	10:23:48	153.10	50
1550	10:23:48	153.10	1
1549	10:23:45	153.10	13
1548	10:23:45	153.10	1
1547	10:23:45	153.10	1
1546	10:23:40	153.05	14
1545	10:23:40	153.05	47
1544	10:23:33	153.05	20
1543	10:23:29	153.05	5
1542	10:23:29	153.05	19
1541	10:23:29	153.05	69
1540	10:23:29	153.05	7
1539	10:23:03	153.00	41
1538	10:22:51	153.00	44
1537	10:22:51	153.00	20
1536	10:22:44	152.95	73
1535	10:22:28	152.85	1
1534	10:22:21	152.90	12
1533	10:22:21	152.90	44
1532	10:22:21	152.90	22
1531	10:22:21	152.90	3
1530	10:20:00	152.85	22
1529	10:19:07	152.80	17
1528	10:19:07	152.80	47
1527	10:19:07	152.80	3
1526	10:19:03	152.75	90
1525	10:19:03	152.75	17
1524	10:19:03	152.75	140
1523	10:19:03	152.75	6
1522	10:18:55	152.75	1
1521	10:18:55	152.75	1
1520	10:18:37	152.70	85
1519	10:18:37	152.70	7
1518	10:18:37	152.70	4
1517	10:18:37	152.70	74
1516	10:17:51	152.65	199
1515	10:17:09	152.65	1
1514	10:17:09	152.70	61
1513	10:17:09	152.70	23
1512	10:17:09	152.70	200
1511	10:17:09	152.70	120
1510	10:17:09	152.70	20
1509	10:17:05	152.75	1
1508	10:17:05	152.75	20
1507	10:17:05	152.75	472
1506	10:17:05	152.75	28
1505	10:16:38	152.90	10
1504	10:16:23	152.90	1
1503	10:16:23	152.90	121
1502	10:16:23	152.90	19
1501	10:16:23	152.90	100
1500	10:16:09	152.95	115
1499	10:16:09	152.95	5
1498	10:16:09	152.95	214
1497	10:16:09	152.95	66
1496	10:15:46	153.00	10
1495	10:15:46	153.00	128
1494	10:15:25	153.00	4
1493	10:15:07	152.85	1
1492	10:14:09	153.15	1
1491	10:14:09	153.15	9
1490	10:14:09	153.15	32
1489	10:14:09	153.10	9
1488	10:14:09	153.10	30
1487	10:14:09	153.10	69
1486	10:14:09	153.05	1
1485	10:14:09	153.05	77
1484	10:14:09	153.05	47
1483	10:14:09	153.00	30
1482	10:14:09	153.00	94
1481	10:14:09	153.00	30
1480	10:14:09	153.00	74
1479	10:14:09	152.95	11
1478	10:14:09	152.95	15
1477	10:14:09	152.95	10
1476	10:14:09	152.95	13
1475	10:13:13	152.95	17
1474	10:13:13	152.95	68
1473	10:13:13	152.95	2
1472	10:13:13	152.90	3
1471	10:13:13	152.85	50
1470	10:13:13	152.85	2
1469	10:13:13	152.85	29
1468	10:13:11	152.80	1
1467	10:12:35	152.85	30
1466	10:12:15	152.80	141
1465	10:12:15	152.80	86
1464	10:12:15	152.80	66
1463	10:12:15	152.80	98
1462	10:12:15	152.85	55
1461	10:12:15	152.85	47
1460	10:10:59	152.95	1
1459	10:10:27	152.95	2
1458	10:10:14	152.95	6
1457	10:10:09	152.95	2
1456	10:09:45	152.90	50
1455	10:09:23	152.90	28
1454	10:09:23	152.90	6
1453	10:09:23	152.90	2
1452	10:09:23	152.90	46
1451	10:08:51	152.80	1
1450	10:08:32	152.80	1
1449	10:08:31	152.90	1
1448	10:08:28	152.90	50
1447	10:07:45	152.85	8
1446	10:07:06	152.80	16
1445	10:07:06	152.80	24
1444	10:07:06	152.80	35
1443	10:06:23	153.00	118
1442	10:06:23	153.00	444
1441	10:06:23	153.00	200
1440	10:06:20	153.05	211
1439	10:06:20	153.05	15
1438	10:05:45	153.10	32
1437	10:05:45	153.10	79
1436	10:05:45	153.10	13
1435	10:05:45	153.10	25
1434	10:05:45	153.10	7
1433	10:05:45	153.10	44
1432	10:05:17	153.20	3
1431	10:04:57	153.10	50
1430	10:04:57	153.10	47
1429	10:04:57	153.10	65
1428	10:04:57	153.10	20
1427	10:04:57	153.10	80
1426	10:04:44	153.20	10
1425	10:04:06	153.15	37
1424	10:04:06	153.15	13
1423	10:03:39	153.20	4
1422	10:03:39	153.20	50
1421	10:03:39	153.20	217
1420	10:03:39	153.20	25
1419	10:03:39	153.20	25
1418	10:01:56	153.15	16
1417	10:01:56	153.15	13
1416	10:01:56	153.15	11
1415	10:01:00	153.10	1
1414	10:00:59	153.20	99
1413	10:00:59	153.20	5
1412	10:00:59	153.20	61
1411	10:00:53	153.05	30
1410	10:00:53	153.10	15
1409	10:00:43	153.15	15
1408	10:00:42	153.30	35
1407	10:00:41	153.25	140
1406	10:00:41	153.25	100
1405	10:00:35	153.30	104
1404	10:00:35	153.30	96
1403	10:00:34	153.35	200
1402	10:00:34	153.40	14
1401	10:00:34	153.40	16
1400	10:00:34	153.40	50
1399	10:00:34	153.40	119
1398	10:00:34	153.40	97
1397	09:59:59	153.50	24
1396	09:59:59	153.50	127
1395	09:59:59	153.45	12
1394	09:59:24	153.40	30
1393	09:59:24	153.40	37
1392	09:59:24	153.40	13
1391	09:59:24	153.40	9
1390	09:59:24	153.40	39
1389	09:59:04	153.40	4
1388	09:58:34	153.25	1
1387	09:58:34	153.25	4
1386	09:58:27	153.25	1
1385	09:58:14	153.35	204
1384	09:58:14	153.35	5
1383	09:58:12	153.40	59
1382	09:58:12	153.40	135
1381	09:58:12	153.40	18
1380	09:58:12	153.40	224
1379	09:58:12	153.40	15
1378	09:58:12	153.50	100
1377	09:58:12	153.50	8
1376	09:58:12	153.50	2
1375	09:58:12	153.50	10
1374	09:57:49	153.60	50
1373	09:57:49	153.60	50
1372	09:57:43	153.60	37
1371	09:57:43	153.60	113
1370	09:57:43	153.60	50
1369	09:56:35	153.65	16
1368	09:55:53	153.65	240
1367	09:55:53	153.65	67
1366	09:55:53	153.65	135
1365	09:55:53	153.65	81
1364	09:55:53	153.65	107
1363	09:55:53	153.65	91
1362	09:55:53	153.65	2
1361	09:55:48	153.70	49
1360	09:55:39	153.70	12
1359	09:55:39	153.70	1
1358	09:54:58	153.70	31
1357	09:54:58	153.65	7
1356	09:54:41	153.65	1
1355	09:54:08	153.55	6
1354	09:53:54	153.60	3
1353	09:53:44	153.60	23
1352	09:53:44	153.60	23
1351	09:53:44	153.60	5
1350	09:53:33	153.60	2
1349	09:53:18	153.55	5
1348	09:53:18	153.55	95
1347	09:53:18	153.55	15
1346	09:53:18	153.55	37
1345	09:53:18	153.55	84
1344	09:53:17	153.50	93
1343	09:53:17	153.50	12
1342	09:53:17	153.50	2
1341	09:53:17	153.50	4
1340	09:53:17	153.50	4
1339	09:53:10	153.45	61
1338	09:53:10	153.45	16
1337	09:53:10	153.45	3
1336	09:52:56	153.35	20
1335	09:52:08	153.40	3
1334	09:52:08	153.40	7
1333	09:52:08	153.40	2
1332	09:52:08	153.35	10
1331	09:52:08	153.35	115
1330	09:52:08	153.35	50
1329	09:50:25	153.20	10
1328	09:50:18	153.35	38
1327	09:50:18	153.35	92
1326	09:50:18	153.35	50
1325	09:50:18	153.35	10
1324	09:50:18	153.35	448
1323	09:49:27	153.35	92
1322	09:49:27	153.35	556
1321	09:49:27	153.35	10
1320	09:49:26	153.40	111
1319	09:49:26	153.40	16
1318	09:49:26	153.40	87
1317	09:49:26	153.40	50
1316	09:49:16	153.35	13
1315	09:49:16	153.35	28
1314	09:49:16	153.35	72
1313	09:49:16	153.35	62
1312	09:49:16	153.35	10
1311	09:49:16	153.35	50
1310	09:49:08	153.40	9
1309	09:49:08	153.40	61
1308	09:49:08	153.40	111
1307	09:49:08	153.40	230
1306	09:49:08	153.40	79
1305	09:49:08	153.40	6
1304	09:49:08	153.40	10
1303	09:48:38	153.45	18
1302	09:48:29	153.40	7
1301	09:48:29	153.35	214
1300	09:48:06	153.25	6
1299	09:48:06	153.25	28
1298	09:48:06	153.25	16
1297	09:48:06	153.30	100
1296	09:48:06	153.30	85
1295	09:48:06	153.30	8
1294	09:48:06	153.30	18
1293	09:48:06	153.30	6
1292	09:48:06	153.25	7
1291	09:48:06	153.25	12
1290	09:48:06	153.25	38
1289	09:48:06	153.25	66
1288	09:47:18	153.10	7
1287	09:47:16	153.10	5
1286	09:47:00	153.05	44
1285	09:47:00	153.05	13
1284	09:47:00	153.10	39
1283	09:47:00	153.10	4
1282	09:47:00	153.20	66
1281	09:47:00	153.20	39
1280	09:47:00	153.25	94
1279	09:47:00	153.25	180
1278	09:47:00	153.25	40
1277	09:47:00	153.30	170
1276	09:47:00	153.35	61
1275	09:47:00	153.35	2
1274	09:47:00	153.40	337
1273	09:47:00	153.40	75
1272	09:46:51	153.40	2
1271	09:46:50	153.40	12
1270	09:46:50	153.40	90
1269	09:46:50	153.40	90
1268	09:46:50	153.40	102
1267	09:46:47	153.50	14
1266	09:46:40	153.40	102
1265	09:46:40	153.40	102
1264	09:46:40	153.40	102
1263	09:46:40	153.40	200
1262	09:46:33	153.50	2
1261	09:46:33	153.50	10
1260	09:46:33	153.50	2
1259	09:46:24	153.50	90
1258	09:46:17	153.55	6
1257	09:46:11	153.55	2
1256	09:46:11	153.55	42
1255	09:46:01	153.55	3
1254	09:46:00	153.55	1
1253	09:46:00	153.55	9
1252	09:46:00	153.55	5
1251	09:45:58	153.55	40
1250	09:45:36	153.55	5
1249	09:45:31	153.50	116
1248	09:45:31	153.55	50
1247	09:45:31	153.55	50
1246	09:45:31	153.55	100
1245	09:45:24	153.50	60
1244	09:45:24	153.55	5
1243	09:45:18	153.50	40
1242	09:45:18	153.50	100
1241	09:45:18	153.50	331
1240	09:45:18	153.50	231
1239	09:45:18	153.50	100
1238	09:45:18	153.50	108
1237	09:45:18	153.50	132
1236	09:45:18	153.50	132
1235	09:45:18	153.50	7
1234	09:45:18	153.50	48
1233	09:45:18	153.50	60
1232	09:45:18	153.50	24
1231	09:45:18	153.50	48
1230	09:45:13	153.60	32
1229	09:45:13	153.60	7
1228	09:45:00	153.60	7
1227	09:45:00	153.60	3
1226	09:44:52	153.60	15
1225	09:44:52	153.60	7
1224	09:44:52	153.60	12
1223	09:44:49	153.60	96
1222	09:44:49	153.60	1
1221	09:44:49	153.60	3
1220	09:44:23	153.55	8
1219	09:44:23	153.55	93
1218	09:44:23	153.55	6
1217	09:44:23	153.55	1
1216	09:44:19	153.50	39
1215	09:44:05	153.50	13
1214	09:44:05	153.50	100
1213	09:44:05	153.50	303
1212	09:44:05	153.50	16
1211	09:44:03	153.50	21
1210	09:44:03	153.50	43
1209	09:44:01	153.50	28
1208	09:44:01	153.50	8
1207	09:44:01	153.50	28
1206	09:44:01	153.50	4
1205	09:44:01	153.50	18
1204	09:44:01	153.50	50
1203	09:43:40	153.45	50
1202	09:43:40	153.45	50
1201	09:43:40	153.45	129
1200	09:43:40	153.45	11
1199	09:43:40	153.45	112
1198	09:43:40	153.45	224
1197	09:43:40	153.45	53
1196	09:43:33	153.45	19
1195	09:43:33	153.45	28
1194	09:43:29	153.45	4
1193	09:43:29	153.45	2
1192	09:43:26	153.35	50
1191	09:43:26	153.35	100
1190	09:43:21	153.40	121
1189	09:43:21	153.40	18
1188	09:43:21	153.40	17
1187	09:43:21	153.40	200
1186	09:43:21	153.40	103
1185	09:43:21	153.40	8
1184	09:43:21	153.40	89
1183	09:42:58	153.25	100
1182	09:42:43	153.35	42
1181	09:42:43	153.35	8
1180	09:42:43	153.35	50
1179	09:42:43	153.35	16
1178	09:42:43	153.40	75
1177	09:42:43	153.40	5
1176	09:42:39	153.40	3
1175	09:42:15	153.30	20
1174	09:42:05	153.30	11
1173	09:42:05	153.30	183
1172	09:42:05	153.35	11
1171	09:42:05	153.35	6
1170	09:42:05	153.35	122
1169	09:42:05	153.35	1
1168	09:42:05	153.30	260
1167	09:42:05	153.30	161
1166	09:42:05	153.30	100
1165	09:42:05	153.30	272
1164	09:42:05	153.30	244
1163	09:42:05	153.30	28
1162	09:42:05	153.30	1
1161	09:42:05	153.30	21
1160	09:41:37	153.30	10
1159	09:41:37	153.30	93
1158	09:41:37	153.30	1
1157	09:41:34	153.25	2
1156	09:41:34	153.25	36
1155	09:41:24	153.25	64
1154	09:41:24	153.25	27
1153	09:41:24	153.25	50
1152	09:41:17	153.10	16
1151	09:41:17	153.10	4
1150	09:41:02	153.15	125
1149	09:41:02	153.15	208
1148	09:41:02	153.15	31
1147	09:41:01	153.20	7
1146	09:41:01	153.20	23
1145	09:40:50	153.30	1
1144	09:40:36	153.30	30
1143	09:40:36	153.30	4
1142	09:40:36	153.25	15
1141	09:40:36	153.25	2
1140	09:40:36	153.25	179
1139	09:40:36	153.20	9
1138	09:40:36	153.20	8
1137	09:40:36	153.20	50
1136	09:40:36	153.20	3
1135	09:40:06	153.10	4
1134	09:39:30	153.15	6
1133	09:39:30	153.15	100
1132	09:39:30	153.10	1
1131	09:39:30	153.10	4
1130	09:39:25	153.05	27
1129	09:39:09	153.10	1
1128	09:39:07	153.05	20
1127	09:39:02	153.05	40
1126	09:38:55	153.00	20
1125	09:38:37	153.05	20
1124	09:38:37	153.05	6
1123	09:38:09	153.05	1
1122	09:37:46	153.00	6
1121	09:37:46	153.00	7
1120	09:37:36	153.00	2
1119	09:37:22	152.80	13
1118	09:37:22	152.80	7
1117	09:37:16	152.80	12
1116	09:37:16	152.80	9
1115	09:37:16	152.80	39
1114	09:37:16	152.80	4
1113	09:37:16	152.80	7
1112	09:37:16	152.80	36
1111	09:37:09	152.85	91
1110	09:37:09	152.90	11
1109	09:37:09	152.90	8
1108	09:37:09	152.90	15
1107	09:37:06	152.85	15
1106	09:37:06	152.80	61
1105	09:37:06	152.80	23
1104	09:37:06	152.80	126
1103	09:37:06	152.80	50
1102	09:37:06	152.80	182
1101	09:37:06	152.80	10
1100	09:36:48	152.65	10
1099	09:36:48	152.65	10
1098	09:36:24	152.65	56
1097	09:36:24	152.70	10
1096	09:36:12	152.95	26
1095	09:36:12	152.90	27
1094	09:36:12	152.90	56
1093	09:36:12	152.85	24
1092	09:36:12	152.85	50
1091	09:36:12	152.85	61
1090	09:36:12	152.85	56
1089	09:36:10	153.00	10
1088	09:36:10	153.00	61
1087	09:36:10	153.00	56
1086	09:36:10	152.95	56
1085	09:36:10	152.90	37
1084	09:36:10	152.95	90
1083	09:36:10	152.95	10
1082	09:36:10	153.00	40
1081	09:36:10	153.00	1000
1080	09:36:10	153.00	20
1079	09:36:10	153.00	50
1078	09:36:10	153.00	10
1077	09:36:10	153.00	200
1076	09:36:10	153.00	43
1075	09:36:10	153.00	32
1074	09:36:10	153.00	128
1073	09:36:10	153.00	182
1072	09:36:10	153.00	15
1071	09:36:10	153.00	303
1070	09:36:10	153.05	8
1069	09:36:10	153.05	7
1068	09:36:10	153.05	75
1067	09:36:10	153.05	118
1066	09:36:10	153.05	38
1065	09:36:10	153.05	4
1064	09:36:10	153.10	40
1063	09:36:10	153.10	74
1062	09:36:10	153.10	100
1061	09:36:10	153.15	40
1060	09:36:10	153.15	35
1059	09:35:59	153.25	1
1058	09:35:50	153.25	15
1057	09:35:50	153.25	26
1056	09:35:50	153.25	54
1055	09:35:49	153.25	7
1054	09:35:49	153.25	13
1053	09:35:49	153.25	4
1052	09:35:48	153.20	8
1051	09:35:48	153.20	100
1050	09:35:48	153.20	2
1049	09:35:48	153.20	8
1048	09:35:48	153.20	100
1047	09:35:37	153.25	2
1046	09:35:37	153.20	10
1045	09:35:28	153.20	1
1044	09:35:18	153.15	10
1043	09:35:17	153.05	90
1042	09:35:15	153.15	4
1041	09:35:15	153.15	10
1040	09:35:15	153.15	41
1039	09:35:15	153.15	13
1038	09:35:07	153.05	24
1037	09:35:02	153.15	10
1036	09:34:59	153.05	1
1035	09:34:59	153.05	1
1034	09:34:54	153.00	1
1033	09:34:38	153.00	34
1032	09:34:28	153.00	1
1031	09:33:58	153.10	229
1030	09:33:58	153.10	5
1029	09:33:58	153.10	1
1028	09:33:58	153.10	4
1027	09:33:31	153.25	14
1026	09:33:31	153.20	5
1025	09:33:31	153.20	40
1024	09:33:31	153.15	11
1023	09:33:31	153.15	30
1022	09:33:27	153.20	108
1021	09:33:27	153.15	11
1020	09:33:27	153.15	27
1019	09:33:27	153.15	44
1018	09:33:27	153.15	10
1017	09:33:25	153.15	40
1016	09:33:25	153.15	100
1015	09:33:24	153.00	7
1014	09:33:24	153.00	7
1013	09:33:24	153.00	28
1012	09:33:24	153.05	15
1011	09:33:23	153.10	32
1010	09:33:23	153.10	108
1009	09:33:23	153.10	12
1008	09:33:23	153.10	10
1007	09:33:22	153.25	79
1006	09:33:22	153.25	11
1005	09:33:22	153.25	50
1004	09:33:22	153.25	11
1003	09:33:22	153.25	3
1002	09:33:22	153.25	47
1001	09:33:22	153.15	100
1000	09:33:19	153.25	1
999	09:33:10	153.10	1
998	09:33:04	153.10	193
997	09:33:04	153.10	17
996	09:33:04	153.10	8
995	09:33:04	153.10	61
994	09:33:04	153.10	49
993	09:32:58	153.10	1
992	09:32:58	153.10	20
991	09:32:45	153.25	2
990	09:32:21	153.10	10
989	09:32:08	153.25	7
988	09:32:08	153.25	7
987	09:31:45	153.25	1
986	09:31:08	153.25	25
985	09:30:59	153.40	50
984	09:30:59	153.40	122
983	09:30:59	153.40	212
982	09:30:59	153.40	50
981	09:30:53	153.40	3
980	09:30:48	153.40	4
979	09:30:43	153.50	154
978	09:30:43	153.50	14
977	09:30:43	153.50	14
976	09:30:43	153.50	18
975	09:30:42	153.50	2
974	09:30:40	153.45	122
973	09:30:40	153.45	30
972	09:30:40	153.45	93
971	09:30:32	153.35	61
970	09:30:32	153.35	189
969	09:30:32	153.35	83
968	09:30:32	153.35	47
967	09:30:27	153.25	20
966	09:30:27	153.25	50
965	09:30:26	153.20	10
964	09:30:22	153.15	10
963	09:30:10	153.15	9
962	09:30:07	153.35	53
961	09:30:07	153.30	30
960	09:30:07	153.25	17
959	09:29:43	153.10	1
958	09:29:43	153.10	8
957	09:29:35	153.15	50
956	09:29:33	153.10	50
955	09:29:33	153.10	50
954	09:29:33	153.10	20
953	09:29:33	153.10	30
952	09:29:31	153.05	57
951	09:29:31	153.05	1
950	09:29:31	153.05	48
949	09:29:31	153.05	30
948	09:29:31	153.10	130
947	09:29:31	153.15	81
946	09:29:31	153.15	68
945	09:29:31	153.15	82
944	09:29:30	153.20	605
943	09:29:30	153.20	95
942	09:29:30	153.20	223
941	09:29:30	153.25	134
940	09:29:30	153.30	17
939	09:29:30	153.30	50
938	09:29:30	153.30	126
937	09:29:30	153.30	126
936	09:29:30	153.30	318
935	09:29:30	153.35	71
934	09:29:30	153.35	29
933	09:29:25	153.35	1
932	09:29:25	153.35	2
931	09:29:11	153.35	1
930	09:28:56	153.40	1
929	09:28:56	153.40	1
928	09:28:52	153.50	200
927	09:28:52	153.50	18
926	09:28:49	153.50	56
925	09:28:49	153.50	1
924	09:28:49	153.50	28
923	09:28:49	153.50	1
922	09:28:49	153.50	270
921	09:28:49	153.50	19
920	09:28:48	153.50	1
919	09:28:42	153.55	15
918	09:28:42	153.55	81
917	09:28:42	153.55	9
916	09:28:42	153.55	237
915	09:28:42	153.55	10
914	09:28:42	153.55	39
913	09:28:42	153.55	75
912	09:28:42	153.55	243
911	09:28:42	153.55	1
910	09:28:28	153.55	92
909	09:28:28	153.55	8
908	09:28:09	153.55	1
907	09:28:07	153.55	1
906	09:28:07	153.55	8
905	09:27:46	153.70	11
904	09:27:46	153.70	12
903	09:27:46	153.70	18
902	09:27:26	153.70	7
901	09:27:01	153.55	1
900	09:26:19	153.75	10
899	09:26:10	153.75	13
898	09:26:07	153.55	1
897	09:25:40	153.70	55
896	09:25:31	153.70	1
895	09:25:27	153.80	27
894	09:25:27	153.80	24
893	09:25:19	153.95	1
892	09:25:05	153.95	97
891	09:25:05	153.95	10
890	09:25:05	153.95	20
889	09:24:48	153.75	39
888	09:24:48	153.85	76
887	09:24:47	153.90	100
886	09:24:46	153.90	27
885	09:24:45	153.90	73
884	09:24:45	153.90	56
883	09:24:45	153.85	36
882	09:24:45	153.85	97
881	09:24:45	153.80	39
880	09:24:45	153.80	79
879	09:24:41	153.85	3
878	09:24:41	153.85	93
877	09:24:41	153.85	56
876	09:24:40	153.80	33
875	09:24:40	153.80	51
874	09:24:40	153.80	122
873	09:24:40	153.80	122
872	09:24:40	153.80	4
871	09:24:40	153.80	10
870	09:24:40	153.80	12
869	09:24:40	153.80	4
868	09:24:31	153.80	5
867	09:24:04	153.80	12
866	09:24:04	153.80	34
865	09:24:04	153.80	51
864	09:23:50	153.60	12
863	09:23:43	153.55	5
862	09:23:34	153.55	5
861	09:23:00	153.70	49
860	09:23:00	153.70	18
859	09:22:50	153.70	48
858	09:22:50	153.70	18
857	09:22:34	153.70	2
856	09:22:24	153.60	20
855	09:22:17	153.70	1
854	09:21:39	153.50	25
853	09:21:13	153.50	38
852	09:21:13	153.50	404
851	09:21:13	153.55	22
850	09:21:13	153.55	36
849	09:21:08	153.75	12
848	09:21:08	153.75	1
847	09:21:07	153.50	10
846	09:20:58	153.75	1
845	09:20:55	153.50	50
844	09:20:54	153.50	50
843	09:20:54	153.50	154
842	09:20:52	153.60	217
841	09:20:52	153.60	50
840	09:20:52	153.60	18
839	09:20:28	153.75	125
838	09:20:10	153.75	7
837	09:20:07	153.60	7
836	09:19:50	153.60	18
835	09:19:49	153.60	150
834	09:19:49	153.65	52
833	09:19:49	153.60	7
832	09:19:41	153.60	100
831	09:19:37	153.50	35
830	09:19:11	153.50	100
829	09:19:11	153.50	250
828	09:19:11	153.50	25
827	09:19:09	153.60	50
826	09:19:09	153.60	107
825	09:18:47	153.55	30
824	09:18:40	153.75	10
823	09:18:40	153.75	36
822	09:18:40	153.75	164
821	09:18:40	153.75	66
820	09:18:07	153.85	63
819	09:18:07	153.85	39
818	09:18:07	153.85	51
817	09:18:06	154.00	241
816	09:18:06	154.00	129
815	09:18:06	154.00	90
814	09:18:06	154.00	10
813	09:18:06	154.00	1293
812	09:18:06	154.00	12
811	09:18:06	154.00	922
810	09:18:06	154.00	665
809	09:18:06	154.00	26
808	09:18:06	154.05	102
807	09:18:06	154.05	100
806	09:17:42	154.20	179
805	09:17:37	154.20	103
804	09:17:37	154.20	67
803	09:17:37	154.20	6
802	09:17:37	154.20	7
801	09:17:27	154.20	123
800	09:17:27	154.20	7
799	09:17:26	154.15	50
798	09:17:26	154.15	93
797	09:17:25	154.05	25
796	09:17:25	154.05	8
795	09:17:25	154.05	225
794	09:17:25	154.00	33
793	09:17:25	154.05	233
792	09:17:25	154.05	300
791	09:17:25	154.05	5
790	09:17:25	154.05	5
789	09:17:25	154.05	319
788	09:16:17	154.20	93
787	09:15:54	154.15	16
786	09:15:54	154.15	9
785	09:15:54	154.10	85
784	09:15:32	154.20	4
783	09:15:26	154.20	18
782	09:15:14	154.20	1
781	09:14:47	154.25	1
780	09:14:00	154.10	17
779	09:14:00	154.10	43
778	09:14:00	154.10	25
777	09:13:42	154.10	17
776	09:13:42	154.10	41
775	09:13:42	154.05	58
774	09:13:42	154.05	38
773	09:13:42	154.10	39
772	09:13:42	154.10	22
771	09:13:42	154.15	43
770	09:13:39	154.30	33
769	09:13:39	154.20	33
768	09:13:39	154.20	222
767	09:13:39	154.20	50
766	09:13:39	154.20	39
765	09:13:39	154.15	1000
764	09:13:39	154.15	17
763	09:13:37	154.00	4
762	09:13:22	154.00	40
761	09:13:11	154.00	97
760	09:13:05	154.20	32
759	09:12:44	154.20	9
758	09:12:31	154.15	400
757	09:12:31	154.15	200
756	09:12:30	154.15	87
755	09:12:30	154.15	57
754	09:12:30	154.15	43
753	09:12:30	154.15	16
752	09:12:30	154.10	26
751	09:12:30	154.05	15
750	09:12:30	153.85	23
749	09:12:30	153.80	66
748	09:12:30	153.80	50
747	09:12:30	153.75	22
746	09:12:30	153.75	1
745	09:12:30	153.70	22
744	09:12:30	153.70	70
743	09:12:30	153.70	33
742	09:12:30	153.65	20
741	09:12:21	153.75	61
740	09:12:21	153.70	1
739	09:12:21	153.75	61
738	09:12:21	153.75	16
737	09:12:21	153.75	50
736	09:12:21	153.80	239
735	09:12:21	153.80	34
734	09:12:21	153.80	205
733	09:12:21	153.80	26
732	09:12:21	153.80	36
731	09:12:21	153.85	60
730	09:12:21	153.85	1
729	09:12:21	153.85	9
728	09:12:21	153.85	7
727	09:12:14	154.05	14
726	09:12:14	154.05	34
725	09:12:14	154.00	100
724	09:12:09	154.05	26
723	09:12:09	154.00	30
722	09:12:09	154.00	26
721	09:12:09	154.00	13
720	09:12:09	154.00	13
719	09:12:09	154.05	13
718	09:12:09	154.05	13
717	09:12:09	153.95	26
716	09:12:09	154.00	247
715	09:12:08	154.00	100
714	09:12:08	154.00	20
713	09:12:08	154.00	65
712	09:12:08	154.00	100
711	09:12:08	154.00	22
710	09:12:03	154.20	30
709	09:11:52	154.15	36
708	09:11:50	154.35	13
707	09:11:45	154.30	75
706	09:11:43	154.30	100
705	09:11:43	154.30	16
704	09:11:43	154.30	21
703	09:11:43	154.25	40
702	09:11:43	154.20	38
701	09:11:43	154.15	53
700	09:11:43	154.15	32
699	09:11:43	154.10	200
698	09:11:43	154.15	100
697	09:11:43	154.15	5
696	09:11:43	154.20	122
695	09:11:36	154.20	78
694	09:11:36	154.25	200
693	09:11:36	154.25	61
692	09:10:55	154.60	167
691	09:10:55	154.60	215
690	09:10:55	154.55	61
689	09:10:55	154.55	57
688	09:10:45	154.35	100
687	09:10:44	154.25	47
686	09:10:42	154.30	166
685	09:10:42	154.35	94
684	09:10:42	154.35	22
683	09:10:42	154.35	61
682	09:10:42	154.35	17
681	09:10:34	154.60	40
680	09:10:07	154.60	175
679	09:10:07	154.60	169
678	09:10:07	154.55	57
677	09:10:07	154.55	99
676	09:10:01	154.50	5
675	09:09:59	154.55	1
674	09:09:54	154.50	233
673	09:09:54	154.50	78
672	09:09:54	154.50	9
671	09:09:54	154.50	148
670	09:09:54	154.50	100
669	09:09:47	154.50	1
668	09:09:37	154.45	10
667	09:09:09	154.45	17
666	09:09:09	154.45	83
665	09:09:07	154.30	1
664	09:09:01	154.45	10
663	09:08:31	154.30	40
662	09:08:10	154.60	4
661	09:08:10	154.55	40
660	09:08:07	154.45	22
659	09:08:07	154.45	100
658	09:08:07	154.55	22
657	09:08:07	154.55	78
656	09:08:03	154.15	13
655	09:08:03	154.20	20
654	09:08:03	154.30	11
653	09:08:03	154.55	100
652	09:07:48	154.65	1
651	09:07:36	154.70	20
650	09:07:13	154.45	1
649	09:07:10	154.65	20
648	09:07:09	154.60	65
647	09:06:56	154.85	23
646	09:06:56	154.85	222
645	09:06:56	154.85	25
644	09:06:46	154.70	50
643	09:06:39	154.95	37
642	09:06:39	154.80	2
641	09:06:39	154.75	61
640	09:06:32	154.30	2
639	09:06:29	154.50	61
638	09:06:29	154.50	30
637	09:06:29	154.50	205
636	09:06:23	154.50	24
635	09:06:23	154.50	75
634	09:06:23	154.45	61
633	09:06:23	154.45	40
632	09:06:21	154.15	107
631	09:06:21	154.50	38
630	09:06:21	154.40	9
629	09:06:21	154.40	128
628	09:06:21	154.35	25
627	09:06:21	154.20	237
626	09:06:15	154.00	10
625	09:06:15	154.05	180
624	09:06:15	154.05	60
623	09:06:15	154.05	10
622	09:06:15	154.05	30
621	09:06:15	154.20	34
620	09:06:14	154.30	29
619	09:06:14	154.30	18
618	09:06:09	154.30	2
617	09:06:06	154.30	49
616	09:06:02	154.30	1
615	09:05:57	154.40	4
614	09:05:53	154.40	61
613	09:05:53	154.40	55
612	09:05:53	154.40	2
611	09:05:53	154.40	100
610	09:05:52	154.50	20
609	09:05:52	154.50	1
608	09:05:52	154.50	9
607	09:05:47	154.50	100
606	09:05:42	154.35	20
605	09:05:41	154.35	1
604	09:05:41	154.35	5
603	09:05:41	154.35	10
602	09:05:31	154.45	2
601	09:05:26	154.40	10
600	09:05:26	154.40	60
599	09:05:26	154.40	255
598	09:05:26	154.40	1
597	09:05:23	154.40	1
596	09:05:14	154.50	34
595	09:05:08	154.70	30
594	09:05:08	154.70	188
593	09:05:08	154.70	14
592	09:05:08	154.70	142
591	09:05:08	154.70	12
590	09:05:08	154.70	45
589	09:05:01	154.75	33
588	09:05:01	154.75	33
587	09:05:01	154.75	61
586	09:05:01	154.75	139
585	09:04:51	154.80	4
584	09:04:51	154.80	68
583	09:04:51	154.80	132
582	09:04:50	154.85	61
581	09:04:50	154.85	87
580	09:04:50	154.85	133
579	09:04:50	154.95	15
578	09:04:50	154.95	15
577	09:04:35	155.00	20
576	09:04:35	155.00	64
575	09:04:30	155.00	32
574	09:04:19	155.00	10
573	09:04:18	154.95	42
572	09:04:14	154.85	1
571	09:04:14	154.90	158
570	09:04:14	154.90	101
569	09:04:11	155.00	20
568	09:04:11	155.00	6
567	09:04:11	155.00	66
566	09:04:11	155.00	150
565	09:04:11	155.00	150
564	09:04:07	155.00	108
563	09:04:07	155.00	200
562	09:04:07	155.00	30
561	09:04:07	155.05	150
560	09:04:07	155.10	91
559	09:04:07	155.10	1
558	09:04:07	155.10	6
557	09:04:07	155.05	259
556	09:04:04	155.30	20
555	09:04:01	155.25	14
554	09:04:01	155.20	86
553	09:04:00	155.20	6
552	09:03:59	154.95	31
551	09:03:58	155.30	500
550	09:03:58	155.30	50
549	09:03:58	155.30	82
548	09:03:58	155.25	215
547	09:03:58	155.20	61
546	09:03:58	155.20	92
545	09:03:53	155.10	113
544	09:03:53	155.10	75
543	09:03:51	155.30	10
542	09:03:48	155.10	100
541	09:03:46	155.00	274
540	09:03:44	155.20	100
539	09:03:44	155.00	300
538	09:03:44	155.00	95
537	09:03:44	155.00	162
536	09:03:44	155.05	61
535	09:03:44	155.05	821
534	09:03:44	155.05	418
533	09:03:44	155.20	7
532	09:03:44	155.20	126
531	09:03:44	155.25	248
530	09:03:44	155.10	133
529	09:03:44	155.15	203
528	09:03:44	155.20	203
527	09:03:33	155.20	329
526	09:03:33	155.20	5
525	09:03:26	155.10	200
524	09:03:24	155.05	5
523	09:03:20	155.35	1
522	09:03:20	155.35	1
521	09:03:16	155.10	20
520	09:03:14	155.00	25
519	09:03:11	155.50	484
518	09:03:11	155.50	1
517	09:03:11	155.45	92
516	09:03:11	155.45	9
515	09:03:11	155.45	200
514	09:03:11	155.40	92
513	09:03:11	155.00	100
512	09:03:11	155.40	10
511	09:03:11	155.40	15
510	09:03:11	155.40	1
509	09:03:11	155.30	100
508	09:03:11	155.30	913
507	09:03:11	155.30	10
506	09:03:11	155.30	1
505	09:03:11	155.25	200
504	09:03:11	155.25	200
503	09:03:11	155.25	7
502	09:03:11	155.25	3
501	09:03:11	155.25	25
500	09:03:11	155.25	3
499	09:03:11	155.25	10
498	09:03:11	155.25	10
497	09:03:11	155.25	18
496	09:03:11	155.20	8
495	09:03:11	155.20	100
494	09:03:11	155.20	100
493	09:03:11	155.20	22
492	09:03:11	155.20	10
491	09:03:11	155.20	1
490	09:03:11	155.20	23
489	09:03:11	155.15	58
488	09:03:11	155.10	70
487	09:03:11	155.10	8
486	09:03:11	155.10	20
485	09:03:11	155.10	50
484	09:03:11	155.05	61
483	09:03:11	155.05	20
482	09:03:11	155.05	13
481	09:03:10	155.00	165
480	09:03:10	154.75	3
479	09:03:10	155.00	61
478	09:03:10	155.00	34
477	09:03:10	155.00	210
476	09:03:10	155.00	100
475	09:03:10	155.00	34
474	09:03:10	155.00	50
473	09:03:10	155.00	20
472	09:03:10	155.00	50
471	09:03:10	155.00	17
470	09:03:10	155.00	20
469	09:03:10	155.00	10
468	09:03:10	155.00	10
467	09:03:10	155.00	292
466	09:03:10	155.00	124
465	09:03:10	155.00	3
464	09:03:10	155.00	15
463	09:03:10	155.00	100
462	09:03:10	155.00	18
461	09:03:10	155.00	50
460	09:03:10	155.00	300
459	09:03:10	155.00	25
458	09:03:10	155.00	8
457	09:03:10	155.00	263
456	09:03:10	155.00	100
455	09:03:10	155.00	50
454	09:03:10	155.00	15
453	09:03:10	155.00	2
452	09:03:10	155.00	143
451	09:03:10	155.00	3
450	09:03:10	155.00	11
449	09:03:10	155.00	24
448	09:03:10	155.00	90
447	09:03:10	155.00	10
446	09:03:10	155.00	11000
445	09:03:10	155.00	160
444	09:03:10	155.00	355
443	09:03:10	155.00	20
442	09:03:10	155.00	230
441	09:03:10	155.00	50
440	09:03:10	155.00	3
439	09:03:10	155.00	15
438	09:03:10	155.00	22
437	09:03:10	155.00	7
436	09:03:10	154.85	218
435	09:03:10	154.85	197
434	09:03:10	155.00	50
433	09:03:10	155.00	10
432	09:03:10	155.00	36
431	09:03:02	154.70	8
430	09:02:58	154.90	140
429	09:02:57	155.00	4
428	09:02:57	155.00	266
427	09:02:57	155.00	30
426	09:02:57	155.00	15
425	09:02:57	155.00	10
424	09:02:57	155.00	10
423	09:02:57	155.00	198
422	09:02:57	155.00	20
421	09:02:57	155.00	50
420	09:02:57	155.00	139
419	09:02:57	155.00	161
418	09:02:57	155.00	25
417	09:02:57	155.00	100
416	09:02:57	155.00	15
415	09:02:57	155.00	30
414	09:02:57	155.00	11
413	09:02:57	155.00	92
412	09:02:55	155.00	8
411	09:02:55	155.00	267
410	09:02:55	155.00	15
409	09:02:55	155.00	46
408	09:02:55	155.00	65
407	09:02:55	155.00	20
406	09:02:55	155.00	2
405	09:02:55	155.00	10
404	09:02:55	155.00	10
403	09:02:55	155.00	21
402	09:02:55	155.00	2
401	09:02:55	155.00	10
400	09:02:55	155.00	1
399	09:02:55	155.00	8
398	09:02:55	155.00	1
397	09:02:55	155.00	10
396	09:02:55	155.00	17
395	09:02:55	155.00	300
394	09:02:55	155.00	10
393	09:02:55	155.00	10
392	09:02:55	155.00	60
391	09:02:55	155.00	20
390	09:02:55	155.00	19
389	09:02:55	155.00	120
388	09:02:55	155.00	716
387	09:02:55	155.00	210
386	09:02:55	155.00	100
385	09:02:55	155.00	100
384	09:02:55	155.00	30
383	09:02:55	155.00	15
382	09:02:55	155.00	5
381	09:02:55	155.00	74
380	09:02:55	155.00	10
379	09:02:55	155.00	50
378	09:02:55	155.00	166
377	09:02:55	155.00	20
376	09:02:55	155.00	5
375	09:02:55	155.00	30
374	09:02:55	155.00	48
373	09:02:55	155.00	400
372	09:02:55	155.00	15
371	09:02:55	155.00	39
370	09:02:55	155.00	266
369	09:02:55	155.00	46
368	09:02:55	155.00	15
367	09:02:55	155.00	3
366	09:02:55	155.00	22
365	09:02:55	155.00	20
364	09:02:55	155.00	14
363	09:02:55	155.00	10
362	09:02:55	155.00	21
361	09:02:55	155.00	682
360	09:02:55	155.00	64
359	09:02:55	155.00	60
358	09:02:55	155.00	185
357	09:02:55	155.00	45
356	09:02:55	155.00	1
355	09:02:55	155.00	12
354	09:02:55	155.00	15
353	09:02:55	155.00	5
352	09:02:55	155.00	46
351	09:02:55	155.00	6
350	09:02:55	155.00	25
349	09:02:55	155.00	66
348	09:02:55	155.00	100
347	09:02:55	155.00	10
346	09:02:55	155.00	31
345	09:02:55	155.00	25
344	09:02:55	155.00	50
343	09:02:55	154.95	7
342	09:02:55	154.95	100
341	09:02:55	154.95	15
340	09:02:55	154.85	16
339	09:02:54	154.90	184
338	09:02:54	154.90	1000
337	09:02:54	154.90	500
336	09:02:54	154.90	355
335	09:02:53	154.75	91
334	09:02:53	154.70	56
333	09:02:51	154.65	279
332	09:02:51	154.65	8
331	09:02:51	154.65	92
330	09:02:46	154.40	143
329	09:02:45	154.50	20
328	09:02:43	154.70	1
327	09:02:43	154.70	6
326	09:02:43	154.70	44
325	09:02:40	154.85	70
324	09:02:40	154.85	231
323	09:02:40	154.85	368
322	09:02:40	154.85	44
321	09:02:39	154.45	109
320	09:02:39	154.45	160
319	09:02:38	154.90	645
318	09:02:38	154.90	100
317	09:02:38	154.90	200
316	09:02:38	154.90	6
315	09:02:38	154.90	2
314	09:02:38	154.80	25
313	09:02:38	154.80	144
312	09:02:38	154.80	15
311	09:02:38	154.80	10
310	09:02:38	154.75	276
309	09:02:38	154.75	146
308	09:02:38	154.75	20
307	09:02:37	154.70	32
306	09:02:37	154.70	426
305	09:02:37	154.70	2
304	09:02:36	154.45	368
303	09:02:36	154.50	3519
302	09:02:36	154.50	249
301	09:02:36	154.50	1487
300	09:02:36	154.50	6268
299	09:02:36	154.45	211
298	09:02:36	154.50	85
297	09:02:36	154.55	205
296	09:02:36	154.55	187
295	09:02:35	154.70	47
294	09:02:35	154.70	15
293	09:02:35	154.70	18
292	09:02:35	154.70	184
291	09:02:33	154.55	10
290	09:02:30	154.80	46
289	09:02:23	154.55	1
288	09:02:22	154.60	150
287	09:02:21	154.50	7
286	09:02:21	154.55	33
285	09:02:21	154.55	28
284	09:02:21	154.90	8
283	09:02:21	154.90	20
282	09:02:21	154.90	8
281	09:02:21	154.90	10
280	09:02:21	154.90	200
279	09:02:21	154.85	9
278	09:02:21	154.85	7
277	09:02:21	154.85	15
276	09:02:20	154.55	9
275	09:02:20	154.80	12
274	09:02:20	154.80	10
273	09:02:20	154.80	9
272	09:02:20	154.80	9
271	09:02:20	154.80	12
270	09:02:20	154.80	1500
269	09:02:20	154.80	10
268	09:02:07	154.70	27
267	09:02:06	154.70	200
266	09:02:06	154.70	58
265	09:02:06	154.70	2
264	09:02:06	154.70	3
263	09:02:06	154.70	115
262	09:02:06	154.65	7
261	09:02:06	154.65	25
260	09:02:06	154.65	1
259	09:02:06	154.55	237
258	09:02:01	154.60	18
257	09:02:01	154.60	50
256	09:02:01	154.60	26
255	09:02:01	154.60	4
254	09:02:01	154.55	16
253	09:02:01	154.55	8
252	09:01:59	154.55	1
251	09:01:46	154.55	150
250	09:01:46	154.40	56
249	09:01:41	154.55	73
248	09:01:41	154.55	70
247	09:01:41	154.55	47
246	09:01:41	154.40	33
245	09:01:40	154.50	9
244	09:01:40	154.50	95
243	09:01:40	154.50	129
242	09:01:39	154.30	8
241	09:01:39	154.30	50
240	09:01:39	154.30	93
239	09:01:39	154.30	229
238	09:01:39	154.30	180
237	09:01:36	154.35	54
236	09:01:36	154.35	56
235	09:01:28	154.50	10
234	09:01:28	154.50	24
233	09:01:28	154.50	11
232	09:01:28	154.40	140
231	09:01:27	154.40	100
230	09:01:26	154.40	205
229	09:01:26	154.40	12
228	09:01:26	154.40	188
227	09:01:16	154.40	10
226	09:01:12	154.40	25
225	09:01:12	154.40	10
224	09:01:12	154.40	165
223	09:01:08	154.30	30
222	09:01:00	154.30	4
221	09:00:55	154.30	30
220	09:00:54	154.40	1
219	09:00:53	154.40	10
218	09:00:49	154.40	218
217	09:00:49	154.40	50
216	09:00:48	154.40	50
215	09:00:48	154.40	50
214	09:00:48	154.40	50
213	09:00:48	154.40	460
212	09:00:48	154.40	15
211	09:00:48	154.40	10
210	09:00:48	154.40	15
209	09:00:46	154.40	35
208	09:00:46	154.40	50
207	09:00:46	154.40	15
206	09:00:40	154.40	20
205	09:00:34	154.40	15
204	09:00:32	154.40	108
203	09:00:32	154.40	40
202	09:00:32	154.40	5
201	09:00:31	154.40	3
200	09:00:25	154.40	1
199	09:00:25	154.20	1
198	09:00:25	154.40	1
197	09:00:25	154.20	1
196	09:00:24	154.65	1
195	09:00:24	154.65	1
194	09:00:24	154.65	1
193	09:00:23	154.20	1
192	09:00:22	154.20	21
191	09:00:21	154.20	43
190	09:00:21	154.20	43
189	09:00:19	154.60	161
188	09:00:19	154.60	39
187	09:00:19	154.60	44
186	09:00:19	154.55	87
185	09:00:19	154.50	19
184	09:00:19	154.50	584
183	09:00:11	154.65	6
182	09:00:11	154.15	100
181	09:00:11	154.60	10
180	09:00:11	154.60	370
179	09:00:11	154.60	8
178	09:00:11	154.60	2
177	09:00:11	154.60	98
176	09:00:11	154.60	10
175	09:00:11	154.60	10
174	09:00:11	154.60	50
173	09:00:11	154.55	5
172	09:00:11	154.55	6
171	09:00:10	154.40	130
170	09:00:10	154.50	126
169	09:00:10	154.50	1
168	09:00:10	154.50	50
167	09:00:10	154.50	2
166	09:00:10	154.50	34
165	09:00:10	154.50	140
164	09:00:10	154.50	3
163	09:00:10	154.10	6
162	09:00:10	154.50	1
161	09:00:10	154.10	1
160	09:00:10	154.50	2
159	09:00:10	154.50	9
158	09:00:10	154.50	2
157	09:00:10	154.50	43
156	09:00:10	154.50	3
155	09:00:10	154.50	4
154	09:00:10	154.50	34
153	09:00:10	154.50	1
152	09:00:10	154.45	19
151	09:00:10	154.45	6
150	09:00:10	154.45	1
149	09:00:10	154.45	2
148	09:00:10	154.45	1
147	09:00:10	154.10	1
146	09:00:10	154.10	3
145	09:00:10	154.10	1
144	09:00:05	154.40	91
143	09:00:05	154.40	9
142	09:00:05	154.35	6
141	09:00:05	154.35	14
140	09:00:05	154.35	1
139	09:00:05	154.35	9
138	09:00:05	154.30	5
137	09:00:05	154.30	95
136	09:00:05	154.30	5
135	09:00:05	154.30	25
134	09:00:05	154.30	2
133	09:00:05	154.25	3
132	09:00:05	154.20	13
131	09:00:05	154.20	30
130	09:00:05	154.20	9
129	09:00:05	154.20	1
128	09:00:05	154.15	3
127	09:00:00	154.00	1022
126	09:00:00	154.15	20
125	09:00:00	154.15	7
124	09:00:00	154.00	100
123	09:00:00	154.00	190
122	09:00:00	154.00	9
121	09:00:00	154.00	10
120	09:00:00	154.00	32
119	09:00:00	154.00	30
118	09:00:00	154.00	165
117	09:00:00	154.00	3
116	09:00:00	154.00	80
115	09:00:00	154.00	2
114	09:00:00	154.00	300
113	09:00:00	154.00	10
112	09:00:00	154.00	100
111	09:00:00	154.00	3
110	09:00:00	154.00	200
109	09:00:00	154.00	10
108	09:00:00	154.00	34
107	09:00:00	154.00	266
106	09:00:00	154.00	160
105	09:00:00	154.00	32
104	09:00:00	154.00	500
103	09:00:00	154.00	42
102	09:00:00	154.00	148
101	09:00:00	154.00	67
100	09:00:00	154.00	3
99	09:00:00	154.00	4
98	09:00:00	154.00	5
97	09:00:00	154.00	1
96	09:00:00	154.00	15
95	09:00:00	154.00	48
94	09:00:00	154.00	9
93	09:00:00	154.00	16
92	09:00:00	154.00	10
91	09:00:00	154.00	9
90	09:00:00	154.00	20
89	09:00:00	154.00	55
88	09:00:00	154.00	45
87	09:00:00	154.00	129
86	09:00:00	154.00	6
85	09:00:00	154.00	20
84	09:00:00	154.00	100
83	09:00:00	154.00	74
82	09:00:00	154.00	7
81	09:00:00	154.00	9
80	09:00:00	154.00	10
79	09:00:00	154.00	18
78	09:00:00	154.00	30
77	09:00:00	154.00	2
76	09:00:00	154.00	10
75	09:00:00	154.00	42
74	09:00:00	154.00	1
73	09:00:00	154.00	10
72	09:00:00	154.00	3
71	09:00:00	154.00	20
70	09:00:00	154.00	20
69	09:00:00	154.00	1
68	09:00:00	154.00	1
67	09:00:00	154.00	42
66	09:00:00	154.00	200
65	09:00:00	154.00	10
64	09:00:00	154.00	103
63	09:00:00	154.00	3
62	09:00:00	154.00	10
61	09:00:00	154.00	10
60	09:00:00	154.00	25
59	09:00:00	154.00	223
58	09:00:00	154.00	226
57	09:00:00	154.00	79
56	09:00:00	154.00	175
55	09:00:00	154.00	1
54	09:00:00	154.00	50
53	09:00:00	154.00	23
52	09:00:00	154.00	15
51	09:00:00	154.00	9
50	09:00:00	154.00	727
49	09:00:00	154.00	105
48	09:00:00	154.00	10
47	09:00:00	154.00	97
46	09:00:00	154.00	8
45	09:00:00	154.00	10
44	09:00:00	154.00	9
43	09:00:00	154.00	313
42	09:00:00	154.00	2
41	09:00:00	154.00	10
40	09:00:00	154.00	45
39	09:00:00	154.00	6
38	09:00:00	154.00	2
37	09:00:00	154.00	98
36	09:00:00	154.00	77
35	09:00:00	154.00	32
34	09:00:00	154.00	18
33	09:00:00	154.00	58
32	09:00:00	154.00	394
31	09:00:00	154.00	111
30	09:00:00	154.00	17
29	09:00:00	154.00	44
28	09:00:00	154.00	100
27	09:00:00	154.00	100
26	09:00:00	154.00	4
25	09:00:00	154.00	50
24	09:00:00	154.00	34
23	09:00:00	154.00	708
22	09:00:00	154.00	34
21	09:00:00	154.00	38
20	09:00:00	154.00	50
19	09:00:00	154.00	17
18	09:00:00	154.00	44
17	09:00:00	154.00	8
16	09:00:00	154.00	100
15	09:00:00	154.00	11
14	09:00:00	154.00	300
13	09:00:00	154.00	17
12	09:00:00	154.00	18
11	09:00:00	154.00	222
10	09:00:00	154.00	4
9	09:00:00	154.00	143
8	09:00:00	154.00	25
7	09:00:00	154.00	8
6	09:00:00	154.00	24
5	09:00:00	154.00	41
4	09:00:00	154.00	100
3	09:00:00	154.00	15
2	09:00:00	154.00	20
1	09:00:00	154.00	122
0	09:00:00	154.00	28

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
151.85	244	37,051.40	0.14 %
151.90	85	12,911.50	0.05 %
152.00	4626	703,152.00	2.60 %
152.05	230	34,971.50	0.13 %
152.10	1009	153,468.90	0.57 %
152.15	148	22,518.20	0.08 %
152.20	1453	221,146.60	0.82 %
152.25	1167	177,675.75	0.66 %
152.30	1000	152,300.00	0.56 %
152.35	526	80,136.10	0.30 %
152.40	2360	359,664.00	1.33 %
152.45	2768	421,981.60	1.56 %
152.50	5054	770,735.00	2.85 %
152.55	2000	305,100.00	1.13 %
152.60	2972	453,527.20	1.68 %
152.65	3885	593,045.25	2.19 %
152.70	5790	884,133.00	3.27 %
152.75	4051	618,790.25	2.29 %
152.80	3676	561,692.80	2.08 %
152.85	3167	484,075.95	1.79 %
152.90	1311	200,451.90	0.74 %
152.95	2129	325,630.55	1.20 %
153.00	6050	925,650.00	3.43 %
153.05	1577	241,359.85	0.89 %
153.10	4051	620,208.10	2.29 %
153.15	1688	258,517.20	0.96 %
153.20	2029	310,842.80	1.15 %
153.25	1809	277,229.25	1.03 %
153.30	2729	418,355.70	1.55 %
153.35	3355	514,489.25	1.90 %
153.40	3964	608,077.60	2.25 %
153.45	1037	159,127.65	0.59 %
153.50	4649	713,621.50	2.64 %
153.55	1588	243,837.40	0.90 %
153.60	1295	198,912.00	0.74 %
153.65	819	125,839.35	0.47 %
153.70	459	70,548.30	0.26 %
153.75	695	106,856.25	0.40 %
153.80	1285	197,633.00	0.73 %
153.85	614	94,463.90	0.35 %
153.90	256	39,398.40	0.15 %
153.95	154	23,708.30	0.09 %
154.00	14358	2,211,132.00	8.18 %
154.05	1813	279,292.65	1.03 %
154.10	527	81,210.70	0.30 %
154.15	2507	386,454.05	1.43 %
154.20	1715	264,453.00	0.98 %
154.25	352	54,296.00	0.20 %
154.30	1320	203,676.00	0.75 %
154.35	508	78,409.80	0.29 %
154.40	3225	497,940.00	1.84 %
154.45	1223	188,892.35	0.70 %
154.50	14142	2,184,939.00	8.09 %
154.55	1688	260,880.40	0.97 %
154.60	1885	291,421.00	1.08 %
154.65	442	68,355.30	0.25 %
154.70	1745	269,951.50	1.00 %
154.75	863	133,549.25	0.49 %
154.80	2008	310,838.40	1.15 %
154.85	1727	267,425.95	0.99 %
154.90	3637	563,371.30	2.08 %
154.95	262	40,596.90	0.15 %
155.00	22303	3,456,965.00	12.79 %
155.05	1808	280,330.40	1.04 %
155.10	887	137,573.70	0.51 %
155.15	261	40,494.15	0.15 %
155.20	1279	198,500.80	0.73 %
155.25	953	147,953.25	0.55 %
155.30	1686	261,835.80	0.97 %
155.35	2	310.70	0.00 %
155.40	118	18,337.20	0.07 %
155.45	301	46,790.45	0.17 %
155.50	485	75,417.50	0.28 %
Razem:	175784	27024429.75	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	87535.5	+0.17%	12:19
WIG20	2553.6	+0.26%	12:34
WIG20 Fut	2555.0	0.00%	12:18
WIG20USD	644.3	+0.40%	12:19
mWIG40	6571.4	-0.05%	12:19
sWIG80	24778.0	+0.25%	12:19

Notowania Świat
Dow	39431.5	-0.21%	05-13
SP500 Fut	5246.2	+0.01%	12:24
Nikkei	38356.1	+0.46%	8:15
DAX	18704.1	-0.20%	12:19
Ropa WTI	79.2	+0.13%	12:34
Złoto	2344.2	+0.33%	12:34

Notowania Waluty
EUR/PLN	4.27274	-0.30%	12:34
CHF/PLN	4.36017	-0.30%	12:34
USD/PLN	3.95830	-0.35%	12:34
EUR/USD	1.07944	+0.04%	12:34
GBP/USD	1.25501	-0.07%	12:34
USD/JPY	156.383	+0.11%	12:34

Forum
» witam [0]
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]

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