Shot Spirits Corporation (fka SSPT)

[Cassandra]

Weighted Volume Average Price = $0.0032 for 12/13/2010

SSPTD trading information for 12/13/2010:

Number of trades: 1,569 -- WOW!!!
Day's volume = 231,762,638
High = $0.0055
Low = $0.0016
WVAP = $0.0032 (Weighted Volume Average Price)

Source:http://quotes.freerealtime.com/dl/frt/M?IM=quotes&symbol=SSPTD&type=Quote

Time & Sales:

Rec. Time /Action /Price /Volume
4:00:00 PM Trade 0.0054 100000
3:59:56 PM Trade 0.0054 95000
3:59:54 PM Trade 0.0053 5000
3:59:52 PM Trade 0.0054 100000
3:59:50 PM Trade 0.0054 14000
3:59:48 PM Trade 0.0054 40000
3:59:48 PM Trade 0.0054 125000
3:59:46 PM Trade 0.0053 186000
3:59:46 PM Trade 0.0053 100000
3:59:36 PM Trade 0.0054 25000
3:59:25 PM Trade 0.0053 210000
3:59:25 PM Trade 0.0055 30000
3:59:25 PM Trade 0.0055 20000
3:59:24 PM Trade 0.0055 20000
3:59:23 PM Trade 0.0055 100000
3:59:22 PM Trade 0.0055 695000
3:59:22 PM Trade 0.0053 280000
3:59:22 PM Trade 0.0055 357000
3:59:22 PM Trade 0.0055 20000
3:59:17 PM Trade 0.0054 100000
3:59:13 PM Trade 0.0054 778
3:59:11 PM Trade 0.0054 50000
3:59:10 PM Trade 0.0054 36000
3:59:09 PM Trade 0.0053 71700
3:59:09 PM Trade 0.0053 38250
3:59:05 PM Trade 0.0054 63200
3:58:49 PM Trade 0.0053 200000
3:58:47 PM Trade 0.0054 5000
3:58:34 PM Trade 0.0054 120000
3:58:28 PM Trade 0.0054 5000
3:58:22 PM Trade 0.0054 417000
3:58:20 PM Trade 0.0053 28300
3:58:17 PM Trade 0.0054 100000
3:58:17 PM Trade 0.0054 100000
3:58:17 PM Trade 0.0054 42700
3:58:16 PM Trade 0.0054 50000
3:58:16 PM Trade 0.0054 250000
3:58:15 PM Trade 0.0054 57300
3:58:09 PM Trade 0.0053 100000
3:58:09 PM Trade 0.0054 40000
3:58:07 PM Trade 0.0053 95000
3:57:58 PM Trade 0.0054 65700
3:57:58 PM Trade 0.0054 30850
3:57:58 PM Trade 0.0054 15305
3:57:53 PM Trade 0.0053 9300
3:57:52 PM Trade 0.0052 9695
3:57:36 PM Trade 0.0053 5000
3:57:31 PM Trade 0.0053 36000
3:57:28 PM Trade 0.0053 56700
3:57:28 PM Trade 0.0053 10000
3:57:28 PM Trade 0.0054 24000
3:57:27 PM Trade 0.0053 43300
3:57:25 PM Trade 0.0053 88300
3:57:21 PM Trade 0.0053 11730
3:57:11 PM Trade 0.0053 5000
3:57:07 PM Trade 0.0053 25000
3:57:07 PM Trade 0.0053 25000
3:56:57 PM Trade 0.0054 150000
3:56:45 PM Trade 0.0054 250000
3:56:44 PM Trade 0.0054 1000000
3:56:44 PM Trade 0.0054 30000
3:56:44 PM Trade 0.0054 55550
3:56:41 PM Trade 0.0054 300000
3:56:41 PM Trade 0.0054 250000
3:56:41 PM Trade 0.0054 860000
3:56:41 PM Trade 0.0054 11000
3:56:41 PM Trade 0.0054 250000
3:56:34 PM Trade 0.0054 100000
3:56:30 PM Trade 0.0054 5000
3:56:20 PM Trade 0.0053 5000
3:56:13 PM Trade 0.0053 3800
3:56:13 PM Trade 0.0053 6470
3:56:11 PM Trade 0.0052 35000
3:56:11 PM Trade 0.0052 100000
3:56:07 PM Trade 0.0053 100000
3:55:57 PM Trade 0.0053 42000
3:55:53 PM Trade 0.0052 50000
3:55:49 PM Trade 0.0052 200000
3:55:48 PM Trade 0.0053 10000
3:55:47 PM Trade 0.0053 33550
3:55:42 PM Trade 0.0052 50000
3:55:35 PM Trade 0.0052 240000
3:55:32 PM Trade 0.0053 100000
3:55:32 PM Trade 0.0052 56000
3:55:32 PM Trade 0.0052 77650
3:55:29 PM Trade 0.0052 68000
3:55:27 PM Trade 0.0052 217000
3:55:09 PM Trade 0.0053 5000
3:55:07 PM Trade 0.0054 45000
3:55:07 PM Trade 0.0054 65400
3:55:04 PM Trade 0.0054 50000
3:55:04 PM Trade 0.0054 70300
3:55:00 PM Trade 0.0054 5000
3:54:57 PM Trade 0.0054 5000
3:54:24 PM Trade 0.0054 5000
3:54:20 PM Trade 0.0054 200000
3:54:19 PM Trade 0.0054 145700
3:54:12 PM Trade 0.005 5000
3:54:12 PM Trade 0.0054 22000
3:54:03 PM Trade 0.005 200000
3:54:00 PM Trade 0.0051 420000
3:53:54 PM Trade 0.005 100000
3:53:52 PM Trade 0.005 5000
3:53:43 PM Trade 0.005 7505
3:53:40 PM Trade 0.005 166600
3:53:40 PM Trade 0.005 200000
3:53:37 PM Trade 0.005 5000
3:53:34 PM Trade 0.005 105000
3:53:33 PM Trade 0.005 250000
3:53:33 PM Trade 0.005 100000
3:53:33 PM Trade 0.005 100000
3:53:33 PM Trade 0.005 100000
3:53:33 PM Trade 0.005 47000
3:53:29 PM Trade 0.0049 5000
3:53:27 PM Trade 0.0049 245000
3:53:18 PM Trade 0.0049 5000
3:53:16 PM Trade 0.0049 16165
3:53:15 PM Trade 0.0049 30000
3:53:08 PM Trade 0.0048 45000
3:53:08 PM Trade 0.0048 5000
3:53:04 PM Trade 0.0048 200000
3:53:03 PM Trade 0.0047 17000
3:53:01 PM Trade 0.0048 281500
3:52:59 PM Trade 0.0046 50000
3:52:58 PM Trade 0.0047 155000
3:52:55 PM Trade 0.0047 50000
3:52:46 PM Trade 0.0047 50000
3:52:46 PM Trade 0.0047 95000
3:52:40 PM Trade 0.0047 5000
3:52:40 PM Trade 0.0046 100000
3:51:39 PM Trade 0.0045 25000
3:51:36 PM Trade 0.0045 20000
3:51:34 PM Trade 0.0045 453000
3:51:26 PM Trade 0.0044 10000
3:51:09 PM Trade 0.0043 74700
3:51:08 PM Trade 0.0043 25300
3:51:08 PM Trade 0.0043 92000
3:50:46 PM Trade 0.0044 5000
3:50:23 PM Trade 0.0045 200000
3:50:14 PM Trade 0.0045 5000
3:49:09 PM Trade 0.0042 10000
3:49:09 PM Trade 0.0041 18100
3:49:06 PM Trade 0.0042 5000
3:48:46 PM Trade 0.0042 5000
3:48:38 PM Trade 0.0042 5000
3:48:27 PM Trade 0.0042 5000
3:48:25 PM Trade 0.0042 5000
3:48:23 PM Trade 0.004 250000
3:48:12 PM Trade 0.0041 45000
3:48:00 PM Trade 0.0041 5000
:47:43 PM Trade 0.0041 250000
3:47:38 PM Trade 0.0042 150000
3:47:36 PM Trade 0.0041 5000
3:47:34 PM Trade 0.0041 150000
3:47:30 PM Trade 0.0042 5000
3:47:29 PM Trade 0.0042 146900
3:47:24 PM Trade 0.0041 5000
3:47:09 PM Trade 0.0042 17800
3:47:07 PM Trade 0.0043 200000
3:47:01 PM Trade 0.0042 122800
3:46:59 PM Trade 0.0043 151900
3:46:46 PM Trade 0.0043 5000
3:46:42 PM Trade 0.0042 419000
3:46:41 PM Trade 0.0042 177200
3:46:30 PM Trade 0.0042 5000
3:46:26 PM Trade 0.0042 182200
3:46:25 PM Trade 0.0042 100000
3:46:25 PM Trade 0.0042 95000
3:46:24 PM Trade 0.0042 182200
3:46:21 PM Trade 0.0042 90000
3:46:19 PM Trade 0.0042 250000
3:46:17 PM Trade 0.0043 5000
3:45:45 PM Trade 0.0043 28400
3:45:44 PM Trade 0.0043 635000
3:45:44 PM Trade 0.0046 420000
3:45:42 PM Trade 0.0046 5000
3:45:32 PM Trade 0.0046 17000
3:45:31 PM Trade 0.0046 125000
3:45:29 PM Trade 0.0046 50000
3:45:20 PM Trade 0.0047 10000
3:45:12 PM Trade 0.0048 500000
3:45:07 PM Trade 0.0048 15000
3:45:05 PM Trade 0.0047 30000
3:44:51 PM Trade 0.0048 50000
3:44:48 PM Trade 0.0047 100000
3:44:48 PM Trade 0.0047 50000
3:44:45 PM Trade 0.0048 50000
3:44:45 PM Trade 0.0048 5000
3:44:42 PM Trade 0.0048 5000
3:44:04 PM Trade 0.0047 149400
3:44:02 PM Trade 0.0047 124600
3:44:00 PM Trade 0.0046 1149500
3:43:53 PM Trade 0.0047 9575
3:43:53 PM Trade 0.0047 200000
3:43:43 PM Trade 0.0047 30800
3:43:37 PM Trade 0.0047 100000
3:43:22 PM Trade 0.0047 5000
3:43:12 PM Trade 0.0047 66700
3:43:10 PM Trade 0.0047 66600
3:42:59 PM Trade 0.0046 75000
3:42:45 PM Trade 0.0047 480500
3:42:42 PM Trade 0.0047 20000
3:42:37 PM Trade 0.0047 50000
3:42:37 PM Trade 0.0047 100000
3:42:29 PM Trade 0.0048 180000
3:42:28 PM Trade 0.0047 5000
3:42:26 PM Trade 0.0048 9385
3:42:18 PM Trade 0.0047 159400
3:42:14 PM Trade 0.0048 83900
3:42:13 PM Trade 0.0048 50000
3:42:02 PM Trade 0.0048 265000
3:41:57 PM Trade 0.0048 5000
3:41:33 PM Trade 0.0048 45000
3:41:30 PM Trade 0.0048 180000
3:41:28 PM Trade 0.0048 20000
3:41:27 PM Trade 0.0048 5000
3:41:26 PM Trade 0.0048 25000
3:41:22 PM Trade 0.0048 40000
3:41:22 PM Trade 0.0048 395000
3:41:20 PM Trade 0.0048 5000
3:41:17 PM Trade 0.0048 40000
3:41:16 PM Trade 0.0048 160000
3:41:15 PM Trade 0.0047 149400
3:41:15 PM Trade 0.0047 90000
3:41:13 PM Trade 0.0047 260500
3:41:01 PM Trade 0.0048 5000
3:41:00 PM Trade 0.0047 50000
3:40:56 PM Trade 0.0048 20000
3:40:55 PM Trade 0.0047 150000
3:40:53 PM Trade 0.0048 20000
3:40:31 PM Trade 0.0047 100000
3:40:19 PM Trade 0.0047 50000
3:40:19 PM Trade 0.0048 5000
3:40:11 PM Trade 0.0048 50000
3:40:11 PM Trade 0.0047 5000
3:39:20 PM Trade 0.0047 5000
3:39:18 PM Trade 0.0047 50000
3:39:13 PM Trade 0.0047 34000
3:39:10 PM Trade 0.0047 250000
3:39:08 PM Trade 0.0047 5000
3:39:06 PM Trade 0.0047 5000
3:38:47 PM Trade 0.0046 33000
3:38:44 PM Trade 0.0046 50000
3:38:43 PM Trade 0.0046 38400
3:38:41 PM Trade 0.0046 161600
3:38:26 PM Trade 0.0046 50000
3:38:24 PM Trade 0.0046 166700
3:38:24 PM Trade 0.0046 166700
3:37:57 PM Trade 0.0046 5000
3:37:30 PM Trade 0.0045 5000
3:37:29 PM Trade 0.0045 5000
3:37:28 PM Trade 0.0045 115000
3:37:26 PM Trade 0.0045 5000
3:37:13 PM Trade 0.0045 100000
3:37:04 PM Trade 0.0045 34300
3:37:04 PM Trade 0.0045 100000
3:36:56 PM Trade 0.0045 145000
3:36:54 PM Trade 0.0044 5000
3:36:52 PM Trade 0.0044 5000
3:36:45 PM Trade 0.0044 45000
3:36:39 PM Trade 0.0043 250000
3:36:37 PM Trade 0.0044 5000
3:36:28 PM Trade 0.0044 75000
3:36:27 PM Trade 0.0044 50000
3:36:26 PM Trade 0.0044 50000
3:36:22 PM Trade 0.0044 40050
3:35:56 PM Trade 0.0044 20000
3:35:54 PM Trade 0.0044 80000
3:35:40 PM Trade 0.0044 55050
3:35:37 PM Trade 0.0044 64950
3:35:36 PM Trade 0.0044 120000
3:35:23 PM Trade 0.0043 5000
3:35:21 PM Trade 0.0043 65950
3:35:15 PM Trade 0.0043 5000
3:35:13 PM Trade 0.0043 5000
3:35:11 PM Trade 0.0042 246500
3:35:09 PM Trade 0.0043 320000
3:35:07 PM Trade 0.0043 33200
3:35:03 PM Trade 0.0043 33400
3:34:17 PM Trade 0.0043 238000
3:33:43 PM Trade 0.0042 5000
3:33:40 PM Trade 0.0041 395000
3:33:29 PM Trade 0.0041 19400
3:33:28 PM Trade 0.0041 177200
3:33:27 PM Trade 0.0042 23000
3:33:18 PM Trade 0.0041 5000
3:33:12 PM Trade 0.0042 5000
3:33:10 PM Trade 0.0043 98400
3:33:09 PM Trade 0.0043 98200
3:33:05 PM Trade 0.0043 98400
3:33:05 PM Trade 0.0043 45000
3:33:05 PM Trade 0.0043 35650
3:33:03 PM Trade 0.0043 59350
3:32:42 PM Trade 0.0043 47600
3:32:37 PM Trade 0.0043 5000
3:32:08 PM Trade 0.0043 10000
3:31:11 PM Trade 0.0042 10000
3:31:09 PM Trade 0.0042 81000
3:31:09 PM Trade 0.0042 100000
3:31:07 PM Trade 0.0042 20000
3:30:58 PM Trade 0.0042 20000
3:30:40 PM Trade 0.0042 10000
3:30:14 PM Trade 0.004 200000
3:30:12 PM Trade 0.0042 200000
3:30:10 PM Trade 0.004 168000
3:30:04 PM Trade 0.004 10000
3:30:01 PM Trade 0.0042 24000
3:30:00 PM Trade 0.0041 100000
3:28:48 PM Trade 0.004 100000
3:28:47 PM Trade 0.004 40000
3:28:26 PM Trade 0.004 5000
3:28:24 PM Trade 0.004 197800
3:28:24 PM Trade 0.004 352500
3:28:11 PM Trade 0.0041 886500
3:28:06 PM Trade 0.004 85000
3:27:55 PM Trade 0.0039 125000
3:27:52 PM Trade 0.004 5000
3:27:51 PM Trade 0.004 149700
3:27:48 PM Trade 0.004 17500
3:27:45 PM Trade 0.004 17500
3:27:27 PM Trade 0.004 100000
3:27:14 PM Trade 0.004 13400
3:27:06 PM Trade 0.004 13400
3:27:01 PM Trade 0.004 13400
3:27:00 PM Trade 0.004 13400
3:26:44 PM Trade 0.0039 31800
3:26:42 PM Trade 0.004 81400
3:26:41 PM Trade 0.004 18580
3:26:34 PM Trade 0.004 5000
3:26:30 PM Trade 0.004 31800
3:26:29 PM Trade 0.004 5000
3:26:26 PM Trade 0.004 31400
3:26:25 PM Trade 0.004 41400
3:26:17 PM Trade 0.004 150000
3:25:29 PM Trade 0.0039 5000
3:24:44 PM Trade 0.0039 20000
3:24:42 PM Trade 0.0039 20000
3:23:21 PM Trade 0.0037 70000
3:19:01 PM Trade 0.0036 4500
3:18:40 PM Trade 0.0036 5000
3:16:56 PM Trade 0.0034 166550
3:16:19 PM Trade 0.0036 90000
3:13:26 PM Trade 0.0034 20000
3:13:15 PM Trade 0.0034 361500
3:13:10 PM Trade 0.0034 50000
3:13:06 PM Trade 0.0034 327500
3:13:04 PM Trade 0.0034 250000
3:13:03 PM Trade 0.0034 327500
3:10:01 PM Trade 0.0033 50000
3:09:15 PM Trade 0.0033 16000
3:08:29 PM Trade 0.0034 90000
3:04:17 PM Trade 0.0032 449500
3:04:12 PM Trade 0.0032 700000
3:04:12 PM Trade 0.0032 250000
3:03:58 PM Trade 0.0031 150000
3:03:24 PM Trade 0.0032 250000
3:03:24 PM Trade 0.0032 100000
3:03:19 PM Trade 0.0033 125000
2:59:57 PM Trade 0.0034 85000
2:58:31 PM Trade 0.0034 5000
2:58:21 PM Trade 0.0034 100000
2:55:30 PM Trade 0.0034 37050
2:54:56 PM Trade 0.0035 10000
2:54:53 PM Trade 0.0035 291500
2:54:46 PM Trade 0.0035 5000
2:54:35 PM Trade 0.0035 78600
2:54:33 PM Trade 0.0035 21400
2:54:28 PM Trade 0.0035 477500
2:54:19 PM Trade 0.0036 129200
2:54:17 PM Trade 0.0036 10800
2:54:17 PM Trade 0.0035 400000
2:54:10 PM Trade 0.0035 10000
2:53:32 PM Trade 0.0036 10000
2:52:37 PM Trade 0.0035 145000
2:52:33 PM Trade 0.0036 15000
2:51:51 PM Trade 0.0036 25000
2:48:15 PM Trade 0.0035 122400
2:47:57 PM Trade 0.0036 169400
2:47:48 PM Trade 0.0036 195000
2:47:43 PM Trade 0.0036 100000
2:47:12 PM Trade 0.0036 100000
2:47:01 PM Trade 0.0037 62950
2:46:32 PM Trade 0.0037 227500
2:46:25 PM Trade 0.0037 100000
2:44:18 PM Trade 0.0037 250000
2:43:37 PM Trade 0.0037 70000
2:42:08 PM Trade 0.0037 50000
2:42:08 PM Trade 0.0037 50000
2:41:27 PM Trade 0.0037 100000
2:41:23 PM Trade 0.0037 200000
2:40:30 PM Trade 0.004 50000
2:40:26 PM Trade 0.0039 350000
2:39:26 PM Trade 0.0037 5000
2:39:26 PM Trade 0.0036 5000
2:38:47 PM Trade 0.0037 5000
2:37:10 PM Trade 0.0037 35000
2:36:55 PM Trade 0.0036 100000
2:35:20 PM Trade 0.0036 600
2:35:17 PM Trade 0.0036 5000
2:34:28 PM Trade 0.0035 17000
2:33:49 PM Trade 0.0035 4510
2:33:21 PM Trade 0.0035 40000
2:33:09 PM Trade 0.0035 5000
2:32:34 PM Trade 0.0035 5000
2:32:28 PM Trade 0.0036 44400
2:32:19 PM Trade 0.0036 5000
2:31:50 PM Trade 0.0036 150000
2:31:03 PM Trade 0.0037 95000
2:31:03 PM Trade 0.0037 50000
2:31:01 PM Trade 0.0036 155000
2:31:00 PM Trade 0.0037 50000
2:30:56 PM Trade 0.0037 150000
2:30:50 PM Trade 0.0036 50000
2:30:32 PM Trade 0.0039 5000
2:30:30 PM Trade 0.0039 5000
2:30:21 PM Trade 0.0039 35000
2:30:06 PM Trade 0.0039 437000
2:30:06 PM Trade 0.004 145000
2:29:49 PM Trade 0.004 5000
2:29:29 PM Trade 0.004 149000
2:29:27 PM Trade 0.004 5000
2:28:22 PM Trade 0.0041 25600
2:26:33 PM Trade 0.004 96000
2:26:01 PM Trade 0.004 220000
2:25:50 PM Trade 0.004 4000
2:25:49 PM Trade 0.004 250000
2:24:18 PM Trade 0.004 88400
2:24:17 PM Trade 0.0041 10000
2:24:15 PM Trade 0.004 411500
2:24:05 PM Trade 0.004 67150
2:22:26 PM Trade 0.004 6000
2:21:31 PM Trade 0.004 35000
2:21:14 PM Trade 0.004 5750
2:20:40 PM Trade 0.004 100000
2:19:57 PM Trade 0.004 113300
2:19:38 PM Trade 0.0039 165250
2:19:22 PM Trade 0.0039 800000
2:18:48 PM Trade 0.0039 5000
2:18:34 PM Trade 0.004 22800
2:18:28 PM Trade 0.004 100000
2:18:26 PM Trade 0.004 100000
2:18:11 PM Trade 0.004 66300
2:18:10 PM Trade 0.004 22800
2:18:08 PM Trade 0.004 17200
2:18:01 PM Trade 0.004 6100
2:17:58 PM Trade 0.004 35400
2:17:58 PM Trade 0.004 25000
2:17:52 PM Trade 0.004 39600
2:16:59 PM Trade 0.0041 100100
2:16:57 PM Trade 0.0041 104300
2:16:31 PM Trade 0.0042 150000
2:16:10 PM Trade 0.0041 100000
2:15:34 PM Trade 0.0042 25000
2:15:32 PM Trade 0.0042 5000
2:14:55 PM Trade 0.0042 29800
2:14:49 PM Trade 0.0042 4500
2:14:07 PM Trade 0.0041 55000
2:14:02 PM Trade 0.004 250000
2:13:28 PM Trade 0.004 5000
2:13:26 PM Trade 0.004 100000
2:13:24 PM Trade 0.004 180000
2:12:37 PM Trade 0.004 38000
2:12:37 PM Trade 0.004 62000
2:12:37 PM Trade 0.004 38000
2:12:01 PM Trade 0.0039 5000
2:11:43 PM Trade 0.0037 70000
2:11:26 PM Trade 0.0036 101000
2:11:12 PM Trade 0.0039 90000
2:11:10 PM Trade 0.0039 100000
2:11:01 PM Trade 0.0039 40000
2:10:11 PM Trade 0.0036 500000
2:10:04 PM Trade 0.0035 5000
2:09:46 PM Trade 0.0035 335000
2:09:43 PM Trade 0.0035 25000
2:09:39 PM Trade 0.0035 100000
2:09:34 PM Trade 0.0035 100000
2:09:30 PM Trade 0.0034 51900
2:09:23 PM Trade 0.0035 50000
2:09:05 PM Trade 0.0034 25000
2:09:03 PM Trade 0.0034 25000
2:09:01 PM Trade 0.0035 59400
2:08:52 PM Trade 0.0035 300000
2:08:43 PM Trade 0.0034 47100
2:08:43 PM Trade 0.0034 500000
2:08:26 PM Trade 0.0035 5000
2:08:18 PM Trade 0.0034 5000
2:08:03 PM Trade 0.0035 10000
2:07:59 PM Trade 0.0035 250000
2:07:51 PM Trade 0.0035 9900
2:07:29 PM Trade 0.0035 23400
2:07:29 PM Trade 0.0035 143300
2:07:29 PM Trade 0.0035 23400
2:07:27 PM Trade 0.0036 50000
2:07:23 PM Trade 0.0036 5000
2:07:17 PM Trade 0.0038 400000
2:07:12 PM Trade 0.0037 14000
2:07:11 PM Trade 0.0036 166600
2:07:09 PM Trade 0.0036 5000
2:07:04 PM Trade 0.0036 166700
2:06:59 PM Trade 0.0036 28200
2:06:57 PM Trade 0.0036 28400
2:06:49 PM Trade 0.0037 250000
2:06:08 PM Trade 0.0038 31500
2:06:02 PM Trade 0.0038 250000
2:06:00 PM Trade 0.0038 250000
2:05:56 PM Trade 0.0038 250000
2:05:51 PM Trade 0.0039 200000
2:05:16 PM Trade 0.0039 100000
2:05:16 PM Trade 0.0039 200000
2:05:02 PM Trade 0.004 50000
2:04:58 PM Trade 0.004 5000
2:04:53 PM Trade 0.004 628000
2:04:41 PM Trade 0.0041 3000
2:04:41 PM Trade 0.0041 30000
2:04:18 PM Trade 0.004 5000
2:04:03 PM Trade 0.004 67100
2:04:03 PM Trade 0.004 200000
2:03:54 PM Trade 0.004 200000
2:03:44 PM Trade 0.004 35000
2:03:31 PM Trade 0.0041 40650
2:03:28 PM Trade 0.0041 59350
2:03:25 PM Trade 0.0042 475000
2:03:20 PM Trade 0.0042 100000
2:02:42 PM Trade 0.0042 100000
2:02:29 PM Trade 0.0042 5000
2:01:55 PM Trade 0.0041 100000
2:01:55 PM Trade 0.0041 78300
2:01:48 PM Trade 0.004 5000
2:01:26 PM Trade 0.004 5000
2:01:24 PM Trade 0.004 200000
2:00:46 PM Trade 0.004 179600
2:00:32 PM Trade 0.0039 130000
2:00:31 PM Trade 0.0039 246000
2:00:21 PM Trade 0.0039 156250
2:00:06 PM Trade 0.004 16700
2:00:05 PM Trade 0.004 16600
2:00:04 PM Trade 0.004 16700
1:59:59 PM Trade 0.004 300000
1:59:59 PM Trade 0.004 75750
1:59:57 PM Trade 0.004 50000
1:59:55 PM Trade 0.004 50000
1:59:54 PM Trade 0.004 50000
1:59:53 PM Trade 0.004 24250
1:59:53 PM Trade 0.004 500000
1:59:53 PM Trade 0.004 100000
1:59:03 PM Trade 0.0039 145000
1:58:58 PM Trade 0.004 83000
1:58:58 PM Trade 0.004 40000
1:58:58 PM Trade 0.004 40000
1:58:58 PM Trade 0.0039 11600
1:58:57 PM Trade 0.004 15400
1:58:57 PM Trade 0.0039 50000
1:58:42 PM Trade 0.0039 400000
1:58:39 PM Trade 0.0039 100000
1:58:38 PM Trade 0.0039 5000
1:58:37 PM Trade 0.0039 5000
1:58:17 PM Trade 0.0038 5000
1:58:12 PM Trade 0.0038 50000
1:58:10 PM Trade 0.0038 23950
1:58:05 PM Trade 0.0038 150000
1:58:03 PM Trade 0.0038 5000
1:57:46 PM Trade 0.0038 5000
1:57:42 PM Trade 0.0038 25000
1:57:42 PM Trade 0.0038 150000
1:57:39 PM Trade 0.0038 62500
1:57:22 PM Trade 0.0038 150000
1:57:16 PM Trade 0.0037 300000
1:56:35 PM Trade 0.0037 100000
1:56:35 PM Trade 0.0037 5000
1:56:27 PM Trade 0.0036 25000
1:56:21 PM Trade 0.0036 925000
1:56:07 PM Trade 0.0036 30000
1:55:58 PM Trade 0.0036 25000
1:55:36 PM Trade 0.0036 20000
1:55:35 PM Trade 0.0036 155000
1:55:16 PM Trade 0.0036 20000
1:55:10 PM Trade 0.0036 100000
1:55:05 PM Trade 0.0036 5000
1:55:05 PM Trade 0.0036 40000
1:54:34 PM Trade 0.0035 926000
1:54:18 PM Trade 0.0035 5000
1:54:06 PM Trade 0.0034 200000
1:54:03 PM Trade 0.0035 105000
1:54:00 PM Trade 0.0035 5000
1:53:58 PM Trade 0.0034 15600
1:53:54 PM Trade 0.0035 153500
1:53:37 PM Trade 0.0034 55600
1:53:25 PM Trade 0.0034 45000
1:52:58 PM Trade 0.0034 5000
1:52:32 PM Trade 0.0034 80000
1:51:59 PM Trade 0.0034 200000
1:51:09 PM Trade 0.0034 130000
1:51:03 PM Trade 0.0034 150000
1:50:36 PM Trade 0.0034 2600
1:50:35 PM Trade 0.0034 5000
1:49:39 PM Trade 0.0034 10000
1:49:20 PM Trade 0.0034 20000
1:49:15 PM Trade 0.0034 180000
1:48:21 PM Trade 0.0034 200000
1:47:41 PM Trade 0.0033 5000
1:47:32 PM Trade 0.0034 43000
1:47:23 PM Trade 0.0034 36900
1:47:20 PM Trade 0.0034 96600
1:47:14 PM Trade 0.0033 273500
1:47:11 PM Trade 0.0034 332000
1:46:36 PM Trade 0.0034 5000
1:46:35 PM Trade 0.0034 5000
1:46:15 PM Trade 0.0034 50000
1:46:10 PM Trade 0.0033 250000
1:46:09 PM Trade 0.0034 377000
1:46:07 PM Trade 0.0034 20000
1:46:03 PM Trade 0.0033 150000
1:46:01 PM Trade 0.0033 50000
1:45:58 PM Trade 0.0034 180000
1:45:55 PM Trade 0.0033 100000
1:45:50 PM Trade 0.0033 5000
1:45:34 PM Trade 0.0033 100000
1:45:31 PM Trade 0.0033 16000
1:44:45 PM Trade 0.0033 5000
1:44:35 PM Trade 0.0032 65000
1:43:41 PM Trade 0.0031 550000
1:43:39 PM Trade 0.0031 50000
1:43:30 PM Trade 0.0031 100000
1:43:13 PM Trade 0.0031 200000
1:43:09 PM Trade 0.003 190000
1:42:21 PM Trade 0.003 70000
1:42:15 PM Trade 0.003 40000
1:42:08 PM Trade 0.003 11600
1:41:28 PM Trade 0.003 50000
1:41:26 PM Trade 0.003 50000
1:40:36 PM Trade 0.003 100000
1:39:44 PM Trade 0.003 200000
1:39:44 PM Trade 0.003 8000
1:38:26 PM Trade 0.003 30000
1:38:21 PM Trade 0.003 100000
1:37:24 PM Trade 0.0029 20000
1:37:01 PM Trade 0.0029 55000
1:28:09 PM Trade 0.0028 35400
1:27:28 PM Trade 0.0029 60000
1:25:53 PM Trade 0.0029 105000
1:25:39 PM Trade 0.0029 395000
1:25:14 PM Trade 0.0029 60000
1:23:35 PM Trade 0.0029 79000
1:23:34 PM Trade 0.0029 21000
1:16:47 PM Trade 0.003 40000
1:16:07 PM Trade 0.003 52000
1:13:42 PM Trade 0.0028 151950
1:13:18 PM Trade 0.0028 117500
1:10:27 PM Trade 0.0028 30000
1:09:53 PM Trade 0.0028 70000
1:06:36 PM Trade 0.0028 240500
1:06:13 PM Trade 0.0028 95000
1:06:04 PM Trade 0.0028 400000
1:05:21 PM Trade 0.0028 5000
1:05:19 PM Trade 0.0028 100000
1:05:19 PM Trade 0.0028 500000
1:05:07 PM Trade 0.0029 157000
1:04:25 PM Trade 0.0029 5000
1:03:47 PM Trade 0.0028 5000
1:02:56 PM Trade 0.0029 100000
1:02:46 PM Trade 0.003 158500
1:01:35 PM Trade 0.0029 55000
1:01:12 PM Trade 0.003 141500
1:01:11 PM Trade 0.003 10000
1:01:03 PM Trade 0.0029 141500
1:01:01 PM Trade 0.0029 445000
12:59:45 PM Trade 0.003 50000
12:59:28 PM Trade 0.003 50000
12:59:24 PM Trade 0.0029 50000
12:58:41 PM Trade 0.003 30000
12:58:16 PM Trade 0.003 200000
12:58:10 PM Trade 0.0029 200000
12:58:00 PM Trade 0.003 5000
12:57:25 PM Trade 0.003 20000
12:57:17 PM Trade 0.003 30000
12:57:03 PM Trade 0.003 1000000
12:56:49 PM Trade 0.003 76000
12:56:20 PM Trade 0.0029 245000
12:56:18 PM Trade 0.0029 5000
12:56:16 PM Trade 0.0029 170000
12:55:40 PM Trade 0.0029 5000
12:55:28 PM Trade 0.0029 100000
12:55:07 PM Trade 0.0028 14600
12:54:16 PM Trade 0.0028 55600
12:54:11 PM Trade 0.0028 7500
12:53:39 PM Trade 0.0028 67500
12:53:29 PM Trade 0.0028 5000
12:53:25 PM Trade 0.0028 25000
12:53:06 PM Trade 0.0028 17900
12:52:55 PM Trade 0.0028 300000
12:52:18 PM Trade 0.0028 82100
12:52:18 PM Trade 0.0028 418000
12:52:18 PM Trade 0.0028 82100
12:52:16 PM Trade 0.0028 500000
12:52:05 PM Trade 0.0027 105000
12:51:57 PM Trade 0.0027 360000
12:51:55 PM Trade 0.0027 100000
12:51:43 PM Trade 0.0027 40000
12:50:51 PM Trade 0.0027 195000
12:50:44 PM Trade 0.0028 500000
12:49:18 PM Trade 0.0028 700000
12:49:04 PM Trade 0.0027 250000
12:47:46 PM Trade 0.0027 5000
12:47:32 PM Trade 0.0027 500000
12:47:28 PM Trade 0.0027 100000
12:47:24 PM Trade 0.0026 500000
12:46:30 PM Trade 0.0025 95000
12:46:21 PM Trade 0.0026 40000
12:46:15 PM Trade 0.0026 172100
12:46:12 PM Trade 0.0026 127900
12:46:10 PM Trade 0.0026 200000
12:46:00 PM Trade 0.0026 100000
12:45:36 PM Trade 0.0026 200000
12:45:18 PM Trade 0.0025 117000
12:45:04 PM Trade 0.0025 5000
12:44:38 PM Trade 0.0025 5000
12:43:30 PM Trade 0.0024 190000
12:43:20 PM Trade 0.0025 50000
12:40:16 PM Trade 0.0025 101200
12:40:11 PM Trade 0.0026 495000
12:39:58 PM Trade 0.0026 5000
12:39:35 PM Trade 0.0026 98800
12:39:28 PM Trade 0.0026 101200
12:39:26 PM Trade 0.0026 405000
12:39:24 PM Trade 0.0026 70000
12:39:19 PM Trade 0.0027 197800
12:38:52 PM Trade 0.0026 500000
12:38:49 PM Trade 0.0026 100000
12:38:41 PM Trade 0.0027 37050
12:38:38 PM Trade 0.0026 50000
12:38:32 PM Trade 0.0027 300000
12:38:09 PM Trade 0.0026 295000
12:38:02 PM Trade 0.0026 200000
12:37:50 PM Trade 0.0026 5000
12:37:48 PM Trade 0.0026 50000
12:37:46 PM Trade 0.0026 995000
12:37:12 PM Trade 0.0024 5000
12:36:55 PM Trade 0.0024 200000
12:36:55 PM Trade 0.0025 150000
12:36:46 PM Trade 0.0024 5000
12:36:05 PM Trade 0.0024 211000
12:36:03 PM Trade 0.0024 341500
12:35:03 PM Trade 0.0024 100000
12:35:02 PM Trade 0.0024 500000
12:34:44 PM Trade 0.0024 200000
12:34:37 PM Trade 0.0023 60000
12:34:14 PM Trade 0.0022 77200
12:34:01 PM Trade 0.0023 75000
12:32:46 PM Trade 0.0022 429000
12:32:24 PM Trade 0.0022 1980500
12:32:21 PM Trade 0.0022 66000
12:32:16 PM Trade 0.0022 6000
12:32:13 PM Trade 0.0022 434000
12:32:12 PM Trade 0.0022 10000
12:31:32 PM Trade 0.0022 5000
12:31:12 PM Trade 0.0022 303500
12:31:12 PM Trade 0.0022 62500
12:31:10 PM Trade 0.0022 55500
12:31:04 PM Trade 0.0022 641000
12:30:08 PM Trade 0.0023 50000
12:29:15 PM Trade 0.0023 100000
12:29:10 PM Trade 0.0024 50000
12:29:05 PM Trade 0.0024 50000
12:29:04 PM Trade 0.0023 5000
12:29:04 PM Trade 0.0023 500000
12:28:59 PM Trade 0.0024 250000
12:28:41 PM Trade 0.0023 100000
12:28:37 PM Trade 0.0024 247500
12:28:36 PM Trade 0.0024 52500
12:28:18 PM Trade 0.0023 400000
12:28:16 PM Trade 0.0023 600000
12:27:46 PM Trade 0.0024 290000
12:27:44 PM Trade 0.0024 10000
12:27:26 PM Trade 0.0024 5000
12:27:10 PM Trade 0.0024 10000
12:27:05 PM Trade 0.0025 200000
12:26:14 PM Trade 0.0024 75000
12:24:52 PM Trade 0.0025 500000
12:24:52 PM Trade 0.0025 240000
12:24:50 PM Trade 0.0025 10000
12:24:24 PM Trade 0.0026 5000
12:24:21 PM Trade 0.0026 410000
12:23:07 PM Trade 0.0026 85000
12:22:49 PM Trade 0.0026 5000
12:22:43 PM Trade 0.0026 4985
12:22:01 PM Trade 0.0026 15375
12:21:59 PM Trade 0.0026 30000
12:18:39 PM Trade 0.0027 37050
12:18:38 PM Trade 0.0026 300000
12:17:54 PM Trade 0.0027 100000
12:17:44 PM Trade 0.0026 20000
12:17:42 PM Trade 0.0026 100000
12:17:41 PM Trade 0.0026 245000
12:17:39 PM Trade 0.0026 25000
12:17:36 PM Trade 0.0026 50000
12:17:31 PM Trade 0.0026 122750
12:17:10 PM Trade 0.0026 52250
12:16:33 PM Trade 0.0027 5000
12:16:31 PM Trade 0.0027 800000
12:16:31 PM Trade 0.0027 500000
12:16:31 PM Trade 0.0027 461000
12:15:55 PM Trade 0.0027 39000
12:15:52 PM Trade 0.0027 120000
12:13:43 PM Trade 0.0027 225000
12:12:25 PM Trade 0.0027 73500
12:11:15 PM Trade 0.0027 41900
12:11:12 PM Trade 0.0027 303000
12:11:10 PM Trade 0.0027 150000
12:10:25 PM Trade 0.0027 75000
12:10:12 PM Trade 0.0027 45000
12:09:58 PM Trade 0.0027 200000
12:09:46 PM Trade 0.0027 250000
12:09:42 PM Trade 0.0027 5000
12:08:57 PM Trade 0.0028 244500
12:08:56 PM Trade 0.0028 320000
12:07:48 PM Trade 0.0028 5000
12:07:04 PM Trade 0.0028 5000
12:07:02 PM Trade 0.0028 188000
12:06:40 PM Trade 0.0028 378000
12:04:45 PM Trade 0.0028 550000
12:03:58 PM Trade 0.0029 300
12:02:31 PM Trade 0.0029 76000
12:02:09 PM Trade 0.0029 100000
12:02:07 PM Trade 0.0029 5000
12:02:06 PM Trade 0.0029 50000
12:02:06 PM Trade 0.0029 138150
12:01:55 PM Trade 0.0029 50000
12:01:36 PM Trade 0.003 5000
12:01:35 PM Trade 0.003 953500
12:01:28 PM Trade 0.003 20000
12:01:23 PM Trade 0.003 15000
12:01:04 PM Trade 0.003 810000
12:01:03 PM Trade 0.003 216500
12:00:39 PM Trade 0.003 5000
12:00:28 PM Trade 0.003 30000
12:00:28 PM Trade 0.003 50000
12:00:19 PM Trade 0.0031 50000
12:00:15 PM Trade 0.0031 5000
11:51:42 AM Trade 0.0031 60100
11:51:41 AM Trade 0.0031 273000
11:51:17 AM Trade 0.0032 2000
11:50:46 AM Trade 0.0031 500000
11:47:31 AM Trade 0.0032 8335
11:47:31 AM Trade 0.0032 66650
11:46:19 AM Trade 0.0031 220000
11:46:01 AM Trade 0.0032 9000
11:44:28 AM Trade 0.0032 65000
11:43:13 AM Trade 0.0033 19020
11:42:03 AM Trade 0.0033 5000
11:41:42 AM Trade 0.0033 23700
11:41:10 AM Trade 0.0034 15000
11:41:08 AM Trade 0.0034 5000
11:40:27 AM Trade 0.0034 269000
11:40:01 AM Trade 0.0034 65000
11:38:31 AM Trade 0.0034 15710
11:38:19 AM Trade 0.0034 99900
11:38:19 AM Trade 0.0034 150100
11:33:59 AM Trade 0.0035 39000
11:33:59 AM Trade 0.0035 2500
11:32:00 AM Trade 0.0035 500000
11:32:00 AM Trade 0.0035 430000
11:31:43 AM Trade 0.0035 200000
11:31:06 AM Trade 0.0035 179300
11:30:22 AM Trade 0.0034 50000
11:29:50 AM Trade 0.0035 400000
11:29:15 AM Trade 0.0034 100000
11:29:11 AM Trade 0.0034 180000
11:28:33 AM Trade 0.0034 78550
11:28:09 AM Trade 0.0034 200000
11:28:01 AM Trade 0.0034 250000
11:27:39 AM Trade 0.0034 50000
11:25:35 AM Trade 0.0034 455000
11:25:32 AM Trade 0.0034 45000
11:17:36 AM Trade 0.0034 5000
11:16:33 AM Trade 0.0031 47600
11:15:34 AM Trade 0.0031 147400
11:14:44 AM Trade 0.0031 2600
11:11:12 AM Trade 0.0031 47400
11:11:11 AM Trade 0.0031 50000
11:11:09 AM Trade 0.0031 100000
11:11:08 AM Trade 0.0032 177800
11:11:06 AM Trade 0.0032 5000
11:10:24 AM Trade 0.0033 47600
11:10:21 AM Trade 0.0034 50000
11:08:16 AM Trade 0.0033 5000
11:06:49 AM Trade 0.0033 99000
11:05:53 AM Trade 0.0031 5000
11:05:51 AM Trade 0.003 700000
11:05:31 AM Trade 0.003 651500
11:05:26 AM Trade 0.0031 25000
11:05:26 AM Trade 0.0031 225000
11:05:17 AM Trade 0.0031 5000
11:04:59 AM Trade 0.0031 45000
11:04:44 AM Trade 0.003 20000
11:04:42 AM Trade 0.0031 10000
11:04:40 AM Trade 0.0031 200000
11:04:38 AM Trade 0.003 200000
11:04:35 AM Trade 0.0031 90000
11:04:27 AM Trade 0.003 100000
11:04:22 AM Trade 0.0031 188000
11:04:16 AM Trade 0.0031 100000
11:04:14 AM Trade 0.003 200000
11:04:13 AM Trade 0.003 50000
11:03:59 AM Trade 0.003 650000
11:03:51 AM Trade 0.0031 10000
11:03:42 AM Trade 0.0031 500000
11:03:34 AM Trade 0.0031 500000
11:03:29 AM Trade 0.0032 240000
11:03:25 AM Trade 0.0035 60000
11:03:25 AM Trade 0.0034 99850
11:03:03 AM Trade 0.0034 75000
11:03:01 AM Trade 0.0034 80150
11:01:43 AM Trade 0.0034 5000
11:01:40 AM Trade 0.0034 21450
11:01:22 AM Trade 0.0035 400000
11:01:19 AM Trade 0.0036 327000
11:00:46 AM Trade 0.0035 393000
11:00:01 AM Trade 0.0034 400000
11:00:01 AM Trade 0.0034 208500
11:00:01 AM Trade 0.0034 993000
10:59:57 AM Trade 0.0035 2000
10:59:57 AM Trade 0.0035 5000
10:59:15 AM Trade 0.0035 30000
10:57:36 AM Trade 0.0035 100000
10:56:45 AM Trade 0.0034 101400
10:56:44 AM Trade 0.0034 98600
10:56:13 AM Trade 0.0035 100000
10:55:19 AM Trade 0.0035 50000
10:55:03 AM Trade 0.0035 105000
10:54:59 AM Trade 0.0035 35000
10:54:58 AM Trade 0.0035 250000
10:53:04 AM Trade 0.0035 300000
10:52:57 AM Trade 0.0035 150000
10:52:55 AM Trade 0.0034 58300
10:52:30 AM Trade 0.003 178000
10:52:24 AM Trade 0.003 50200
10:52:19 AM Trade 0.003 100000
10:52:18 AM Trade 0.003 250000
10:52:15 AM Trade 0.003 5000
10:52:08 AM Trade 0.003 21300
10:52:08 AM Trade 0.003 500000
10:52:03 AM Trade 0.003 400000
10:51:58 AM Trade 0.003 70000
10:51:56 AM Trade 0.003 250000
10:51:44 AM Trade 0.003 100000
10:51:43 AM Trade 0.003 50000
10:51:37 AM Trade 0.003 100000
10:51:32 AM Trade 0.003 200000
10:51:21 AM Trade 0.003 430500
10:51:21 AM Trade 0.003 269500
10:51:16 AM Trade 0.003 91000
10:51:16 AM Trade 0.003 5000
10:51:16 AM Trade 0.003 5000
10:50:24 AM Trade 0.003 10000
10:49:22 AM Trade 0.003 100000
10:49:21 AM Trade 0.003 65000
10:49:18 AM Trade 0.0029 435000
10:48:34 AM Trade 0.003 50000
10:48:07 AM Trade 0.003 200000
10:48:05 AM Trade 0.003 500000
10:48:01 AM Trade 0.003 55000
10:47:54 AM Trade 0.003 50000
10:47:24 AM Trade 0.003 40000
10:46:40 AM Trade 0.003 250000
10:46:40 AM Trade 0.003 350000
10:46:37 AM Trade 0.003 30500
10:46:35 AM Trade 0.003 300000
10:46:35 AM Trade 0.003 68750
10:46:35 AM Trade 0.003 1000000
10:46:35 AM Trade 0.003 125000
10:46:33 AM Trade 0.003 5000
10:46:08 AM Trade 0.003 20000
10:46:03 AM Trade 0.003 5000
10:45:42 AM Trade 0.003 500000
10:45:34 AM Trade 0.003 440000
10:45:32 AM Trade 0.0031 5000
10:45:26 AM Trade 0.0031 5000
10:45:20 AM Trade 0.0032 17920
10:45:18 AM Trade 0.0031 5000
10:45:01 AM Trade 0.0031 250000
10:44:48 AM Trade 0.0031 220000
10:43:18 AM Trade 0.0031 5000
10:42:59 AM Trade 0.0031 140000
10:42:58 AM Trade 0.0031 140000
10:42:49 AM Trade 0.0031 280000
10:42:47 AM Trade 0.0031 280000
10:42:33 AM Trade 0.0031 923500
10:42:31 AM Trade 0.0032 80000
10:42:26 AM Trade 0.0031 100000
10:42:24 AM Trade 0.0031 55000
10:41:49 AM Trade 0.0031 5000
10:41:42 AM Trade 0.0031 150000
10:41:34 AM Trade 0.0032 100000
10:41:08 AM Trade 0.0033 7000
10:41:06 AM Trade 0.0032 150000
10:41:05 AM Trade 0.0032 50000
10:39:35 AM Trade 0.0032 5000
10:39:23 AM Trade 0.0032 200000
10:38:49 AM Trade 0.0034 395000
10:38:47 AM Trade 0.0034 5000
10:38:38 AM Trade 0.0034 5000
10:38:34 AM Trade 0.0034 28550
10:38:28 AM Trade 0.0034 5000
10:38:03 AM Trade 0.0033 250000
10:38:00 AM Trade 0.0034 25000
10:37:57 AM Trade 0.0034 640000
10:37:50 AM Trade 0.0035 5000
10:37:43 AM Trade 0.0035 80550
10:37:41 AM Trade 0.0036 100000
10:37:31 AM Trade 0.0035 500000
10:37:27 AM Trade 0.0035 163900
10:37:03 AM Trade 0.0035 25000
10:36:41 AM Trade 0.0036 200000
10:36:20 AM Trade 0.0036 81000
10:36:16 AM Trade 0.0035 5000
10:36:02 AM Trade 0.0036 5000
10:36:01 AM Trade 0.0036 50000
10:35:56 AM Trade 0.0036 10000
10:35:45 AM Trade 0.0036 700000
10:35:28 AM Trade 0.0036 5000
10:35:23 AM Trade 0.0035 95000
10:35:23 AM Trade 0.0035 949500
10:35:19 AM Trade 0.0036 560
10:35:17 AM Trade 0.0035 50000
10:34:49 AM Trade 0.0036 66600
10:34:49 AM Trade 0.0036 50000
10:34:32 AM Trade 0.0035 5000
10:33:43 AM Trade 0.0036 45000
10:33:37 AM Trade 0.0036 500000
10:33:33 AM Trade 0.0036 41600
10:33:31 AM Trade 0.0036 105000
10:33:26 AM Trade 0.0036 85000
10:33:23 AM Trade 0.0036 5000
10:33:23 AM Trade 0.0036 20000
10:33:21 AM Trade 0.0037 20000
10:33:16 AM Trade 0.0037 16700
10:33:15 AM Trade 0.0037 2000
10:33:14 AM Trade 0.0036 16700
10:33:13 AM Trade 0.0036 33300
10:33:07 AM Trade 0.0036 250000
10:32:59 AM Trade 0.0036 20000
10:32:58 AM Trade 0.0037 30000
10:32:39 AM Trade 0.0036 62600
10:32:37 AM Trade 0.0036 7400
10:32:31 AM Trade 0.0037 7400
10:32:28 AM Trade 0.0037 7200
10:32:24 AM Trade 0.0036 100000
10:32:24 AM Trade 0.0036 10000
10:32:20 AM Trade 0.0037 32000
10:32:17 AM Trade 0.0036 100000
10:31:51 AM Trade 0.0036 8000
10:31:49 AM Trade 0.0036 325000
10:31:19 AM Trade 0.0036 500000
10:31:10 AM Trade 0.0037 400000
10:31:06 AM Trade 0.0036 363500
10:30:53 AM Trade 0.0037 58000
10:30:30 AM Trade 0.0036 89000
10:30:29 AM Trade 0.0036 235500
10:30:29 AM Trade 0.0036 363500
10:30:22 AM Trade 0.0036 180000
10:30:17 AM Trade 0.0035 5000
10:30:13 AM Trade 0.0034 874500
10:30:06 AM Trade 0.0035 72200
10:30:00 AM Trade 0.0034 100000
10:29:48 AM Trade 0.0035 100000
10:29:46 AM Trade 0.0035 29500
10:29:45 AM Trade 0.0034 116000
10:29:45 AM Trade 0.0035 70500
10:29:44 AM Trade 0.0034 47500
10:29:39 AM Trade 0.0034 152500
10:29:36 AM Trade 0.0035 10000
10:29:32 AM Trade 0.0036 5000
10:29:31 AM Trade 0.0036 45000
10:29:27 AM Trade 0.0036 320000
10:29:14 AM Trade 0.0035 50000
10:29:12 AM Trade 0.0036 150000
10:28:54 AM Trade 0.0036 5000
10:28:16 AM Trade 0.0033 180000
10:28:16 AM Trade 0.0033 285000
10:28:16 AM Trade 0.0033 450000
10:28:16 AM Trade 0.0033 600000
10:28:16 AM Trade 0.0033 704000
10:28:10 AM Trade 0.0032 45000
10:28:10 AM Trade 0.003 5000
10:28:03 AM Trade 0.0029 145000
10:28:03 AM Trade 0.0029 35000
10:28:00 AM Trade 0.0031 425000
10:28:00 AM Trade 0.0031 33000
10:28:00 AM Trade 0.0031 140000
10:27:58 AM Trade 0.0029 245000
10:27:52 AM Trade 0.0029 300000
10:27:45 AM Trade 0.003 405000
10:27:45 AM Trade 0.003 100000
10:27:45 AM Trade 0.003 100000
10:27:45 AM Trade 0.003 61650
10:27:43 AM Trade 0.003 4200
10:27:42 AM Trade 0.003 175800
10:27:26 AM Trade 0.0029 15000
10:27:20 AM Trade 0.003 5000
10:27:18 AM Trade 0.003 11600
10:27:18 AM Trade 0.003 115000
10:27:12 AM Trade 0.003 5000
10:27:10 AM Trade 0.003 61000
10:27:10 AM Trade 0.003 118750
10:27:07 AM Trade 0.0029 350000
10:27:07 AM Trade 0.0029 85000
10:26:51 AM Trade 0.003 5000
10:26:44 AM Trade 0.003 33350
10:26:44 AM Trade 0.003 100000
10:26:44 AM Trade 0.003 200000
10:26:42 AM Trade 0.0031 50000
10:26:39 AM Trade 0.0031 5000
10:26:38 AM Trade 0.0032 170150
10:26:37 AM Trade 0.0031 55000
10:26:34 AM Trade 0.0031 5000
10:26:30 AM Trade 0.0031 130000
10:26:28 AM Trade 0.0032 35000
10:26:28 AM Trade 0.0032 40000
10:26:26 AM Trade 0.0031 5000
10:26:22 AM Trade 0.0031 100000
10:26:20 AM Trade 0.0031 5000
10:26:18 AM Trade 0.0031 5000
10:26:12 AM Trade 0.0032 20000
10:26:11 AM Trade 0.0032 230000
10:25:59 AM Trade 0.0032 500000
10:25:45 AM Trade 0.0031 99700
10:25:44 AM Trade 0.0031 61300
10:25:42 AM Trade 0.0031 200000
10:25:41 AM Trade 0.0031 74100
10:25:41 AM Trade 0.0031 64600
10:25:36 AM Trade 0.0031 225000
10:25:35 AM Trade 0.0032 100000
10:25:27 AM Trade 0.0031 25000
10:25:27 AM Trade 0.0031 40000
10:25:25 AM Trade 0.0031 160000
10:25:25 AM Trade 0.0031 191000
10:25:25 AM Trade 0.0031 191000
10:25:20 AM Trade 0.0031 10000
10:25:15 AM Trade 0.0031 118000
10:25:09 AM Trade 0.0031 10000
10:25:07 AM Trade 0.0032 100000
10:25:07 AM Trade 0.0032 300000
10:25:03 AM Trade 0.0031 166600
10:25:01 AM Trade 0.0031 50000
10:24:50 AM Trade 0.0031 25000
10:24:50 AM Trade 0.0031 25000
10:24:39 AM Trade 0.0032 280000
10:24:37 AM Trade 0.0032 5000
10:24:34 AM Trade 0.0033 360000
10:24:34 AM Trade 0.0033 20000
10:24:33 AM Trade 0.0032 215000
10:24:25 AM Trade 0.0032 5000
10:24:24 AM Trade 0.0033 35000
10:24:24 AM Trade 0.0033 15000
10:24:23 AM Trade 0.0032 5000
10:24:17 AM Trade 0.0033 50000
10:24:14 AM Trade 0.0032 11000
10:24:01 AM Trade 0.0033 5000
10:24:00 AM Trade 0.0033 5000
10:23:52 AM Trade 0.0034 30000
10:23:51 AM Trade 0.0034 300000
10:23:49 AM Trade 0.0033 15000
10:23:47 AM Trade 0.0034 15000
10:23:45 AM Trade 0.0033 5000
10:23:18 AM Trade 0.0033 100000
10:23:01 AM Trade 0.0035 60000
10:23:01 AM Trade 0.0035 10000
10:23:01 AM Trade 0.0035 13000
10:23:01 AM Trade 0.0035 17000
10:22:55 AM Trade 0.0035 5000
10:22:53 AM Trade 0.0034 5000
10:22:53 AM Trade 0.0035 245000
10:22:47 AM Trade 0.0034 5000
10:22:41 AM Trade 0.0034 90000
10:22:39 AM Trade 0.0035 35000
10:22:22 AM Trade 0.0034 5000
10:22:17 AM Trade 0.0036 6765
10:22:10 AM Trade 0.0036 59900
10:22:08 AM Trade 0.0035 90000
10:22:06 AM Trade 0.0035 250000
10:22:05 AM Trade 0.0035 5000
10:22:01 AM Trade 0.0036 5000
10:21:59 AM Trade 0.0036 640000
10:21:58 AM Trade 0.0035 195000
10:21:55 AM Trade 0.0035 5000
10:21:53 AM Trade 0.0037 100000
10:21:50 AM Trade 0.0036 130000
10:21:49 AM Trade 0.0036 145000
10:21:39 AM Trade 0.0036 5000
10:21:38 AM Trade 0.0036 50000
10:21:35 AM Trade 0.0036 5000
10:21:27 AM Trade 0.0037 2000000
10:21:22 AM Trade 0.0036 5000
10:21:15 AM Trade 0.0036 5000
10:21:05 AM Trade 0.0037 5000
10:21:00 AM Trade 0.0038 5000
10:20:55 AM Trade 0.0038 70000
10:20:55 AM Trade 0.0038 30000
10:20:47 AM Trade 0.0038 5000
10:20:42 AM Trade 0.0039 5000
10:20:37 AM Trade 0.0039 1820000
10:20:30 AM Trade 0.0039 905000
10:20:28 AM Trade 0.0037 100000
10:20:27 AM Trade 0.0037 5000
10:20:08 AM Trade 0.004 18605
10:20:07 AM Trade 0.0039 44000
10:20:05 AM Trade 0.004 5000
10:20:04 AM Trade 0.004 50000
10:20:02 AM Trade 0.004 5000
10:19:56 AM Trade 0.0041 50000
10:19:55 AM Trade 0.004 5000
10:19:55 AM Trade 0.0039 195000
10:19:52 AM Trade 0.004 840000
10:19:51 AM Trade 0.0041 5000
10:19:46 AM Trade 0.004 33000
10:19:43 AM Trade 0.004 250000
10:19:42 AM Trade 0.0041 30000
10:19:41 AM Trade 0.0041 5000
10:19:40 AM Trade 0.0041 5000
10:19:39 AM Trade 0.0041 40000
10:19:37 AM Trade 0.0042 45000
10:19:32 AM Trade 0.0042 16665
10:19:29 AM Trade 0.0042 100000
10:19:29 AM Trade 0.0042 180000
10:19:28 AM Trade 0.0042 25000
10:19:28 AM Trade 0.0042 40000
10:19:26 AM Trade 0.0043 180000
10:19:19 AM Trade 0.0043 144650
10:19:17 AM Trade 0.0043 350500
10:19:17 AM Trade 0.0043 40000
10:19:13 AM Trade 0.0042 500000
10:19:08 AM Trade 0.0043 30000
10:19:07 AM Trade 0.0042 100000
10:18:52 AM Trade 0.0043 300000
10:18:41 AM Trade 0.0043 5000
10:18:37 AM Trade 0.0042 95000
10:18:28 AM Trade 0.0044 60000
10:18:24 AM Trade 0.0043 5000
10:18:07 AM Trade 0.004 50000
10:18:05 AM Trade 0.004 300000
10:18:00 AM Trade 0.004 5000
10:18:00 AM Trade 0.004 270000
10:17:55 AM Trade 0.004 5000
10:17:54 AM Trade 0.004 50000
10:17:54 AM Trade 0.004 5000
10:17:49 AM Trade 0.004 50000
10:17:47 AM Trade 0.004 50000
10:17:46 AM Trade 0.004 50000
10:17:45 AM Trade 0.004 50000
10:17:45 AM Trade 0.004 50000
10:17:45 AM Trade 0.004 50000
10:17:44 AM Trade 0.004 17000
10:17:44 AM Trade 0.0039 45000
10:17:41 AM Trade 0.0039 850000
10:17:35 AM Trade 0.0038 100000
10:17:25 AM Trade 0.0039 20000
10:17:22 AM Trade 0.0039 25000
10:17:00 AM Trade 0.0038 100000
10:17:00 AM Trade 0.0038 250000
10:17:00 AM Trade 0.0038 500000
10:16:58 AM Trade 0.0037 577000
10:16:55 AM Trade 0.0037 5000
10:16:51 AM Trade 0.0037 245500
10:16:49 AM Trade 0.0037 177500
10:16:46 AM Trade 0.0037 5000
10:16:07 AM Trade 0.0037 5000
10:15:59 AM Trade 0.0037 25000
10:15:44 AM Trade 0.0036 5000
10:15:38 AM Trade 0.0036 2000
10:15:36 AM Trade 0.0036 250000
10:15:31 AM Trade 0.0035 150000
10:15:31 AM Trade 0.0035 197000
10:15:28 AM Trade 0.0036 360500
10:15:27 AM Trade 0.0036 29400
10:15:26 AM Trade 0.0036 100000
10:15:26 AM Trade 0.0036 50000
10:15:24 AM Trade 0.0036 18000
10:15:24 AM Trade 0.0036 50000
10:15:12 AM Trade 0.0036 110000
10:15:01 AM Trade 0.0036 95000
10:15:00 AM Trade 0.0035 95000
10:14:48 AM Trade 0.0035 5000
10:14:45 AM Trade 0.0036 2505
10:14:23 AM Trade 0.0035 5000
10:14:10 AM Trade 0.0035 224500
10:14:04 AM Trade 0.0035 110000
10:14:03 AM Trade 0.0034 75000
10:14:01 AM Trade 0.0034 90000
10:13:58 AM Trade 0.0034 250000
10:13:45 AM Trade 0.0035 35700
10:13:44 AM Trade 0.0035 14285
10:13:27 AM Trade 0.0034 750000
10:13:26 AM Trade 0.0034 125000
10:13:19 AM Trade 0.0034 100000
10:13:15 AM Trade 0.0034 5000
10:13:12 AM Trade 0.0034 250000
10:13:01 AM Trade 0.0034 55000
10:12:56 AM Trade 0.0034 40000
10:12:56 AM Trade 0.0034 5000
10:12:54 AM Trade 0.0034 95000
10:12:45 AM Trade 0.0034 5000
10:12:40 AM Trade 0.0033 60000
10:12:38 AM Trade 0.0032 37500
10:12:32 AM Trade 0.0033 15000
10:12:30 AM Trade 0.0032 20000
10:12:30 AM Trade 0.0033 50000
10:12:30 AM Trade 0.0033 135000
10:12:29 AM Trade 0.0032 150000
10:12:25 AM Trade 0.0033 135000
10:12:23 AM Trade 0.0033 87500
10:12:18 AM Trade 0.0033 450000
10:12:18 AM Trade 0.0033 12500
10:12:18 AM Trade 0.0033 200000
10:12:11 AM Trade 0.0033 32750
10:12:09 AM Trade 0.0032 1755000
10:12:01 AM Trade 0.0033 15000
10:12:01 AM Trade 0.0033 16985
10:12:00 AM Trade 0.0033 5000
10:12:00 AM Trade 0.0033 100000
10:11:49 AM Trade 0.0033 12500
10:11:45 AM Trade 0.0032 230000
10:11:41 AM Trade 0.0033 30300
10:11:34 AM Trade 0.0033 5000
10:11:34 AM Trade 0.0033 1000000
10:11:32 AM Trade 0.0033 25000
10:11:26 AM Trade 0.0032 207000
10:11:26 AM Trade 0.0032 192900
10:11:23 AM Trade 0.0033 225000
10:11:19 AM Trade 0.0033 5000
10:11:15 AM Trade 0.0032 100000
10:11:15 AM Trade 0.0033 50000
10:11:11 AM Trade 0.0032 125000
10:11:07 AM Trade 0.0033 525000
10:11:05 AM Trade 0.0033 300000
10:11:04 AM Trade 0.0033 150000
10:11:03 AM Trade 0.0033 50000
10:11:03 AM Trade 0.0032 400000
10:11:03 AM Trade 0.0032 40000
10:11:02 AM Trade 0.0032 117300
10:10:59 AM Trade 0.0032 75000
10:10:56 AM Trade 0.0032 5000
10:10:56 AM Trade 0.0031 222500
10:10:50 AM Trade 0.0031 100000
10:10:47 AM Trade 0.0032 100000
10:10:38 AM Trade 0.0032 90200
10:10:07 AM Trade 0.0032 200000
10:10:02 AM Trade 0.0031 50000
10:09:57 AM Trade 0.0032 250000
10:09:53 AM Trade 0.0031 5000
10:09:37 AM Trade 0.003 5000
10:09:35 AM Trade 0.0029 800000
10:09:23 AM Trade 0.003 410000
10:09:20 AM Trade 0.0029 150000
10:09:18 AM Trade 0.003 90150
10:09:11 AM Trade 0.0029 150000
10:09:00 AM Trade 0.0031 390000
10:08:56 AM Trade 0.003 50000
10:08:55 AM Trade 0.003 100000
10:08:55 AM Trade 0.003 100000
10:08:49 AM Trade 0.0029 21000
10:08:49 AM Trade 0.003 10000
10:08:47 AM Trade 0.003 100000
10:08:46 AM Trade 0.003 100000
10:08:41 AM Trade 0.003 5000
10:08:35 AM Trade 0.0029 200000
10:08:34 AM Trade 0.003 50000
10:08:30 AM Trade 0.003 100000
10:08:29 AM Trade 0.003 100000
10:08:28 AM Trade 0.003 200000
10:08:28 AM Trade 0.003 100000
10:08:22 AM Trade 0.003 150000
10:08:22 AM Trade 0.003 1000000
10:08:20 AM Trade 0.003 350000
10:08:19 AM Trade 0.003 155000
10:08:19 AM Trade 0.003 200000
10:08:19 AM Trade 0.003 295000
10:08:15 AM Trade 0.0029 500000
10:08:06 AM Trade 0.0028 150000
10:08:05 AM Trade 0.0029 250000
10:08:01 AM Trade 0.0029 5000
10:08:01 AM Trade 0.0029 5000
10:07:53 AM Trade 0.0029 100000
10:07:49 AM Trade 0.0028 5000
10:07:39 AM Trade 0.0028 235500
10:07:34 AM Trade 0.0027 322000
10:07:34 AM Trade 0.0027 1328000
10:07:33 AM Trade 0.0028 40000
10:07:28 AM Trade 0.0028 180000
10:07:21 AM Trade 0.0028 24400
10:07:21 AM Trade 0.0028 978500
10:07:16 AM Trade 0.0027 200000
10:06:47 AM Trade 0.0026 100000
10:06:44 AM Trade 0.0027 666500
10:06:43 AM Trade 0.0027 350000
10:06:43 AM Trade 0.0027 5000
10:06:39 AM Trade 0.0027 100000
10:06:38 AM Trade 0.0027 50000
10:06:38 AM Trade 0.0027 100000
10:06:38 AM Trade 0.0027 100000
10:06:38 AM Trade 0.0027 50000
10:06:37 AM Trade 0.0027 50000
10:06:34 AM Trade 0.0026 100000
10:06:23 AM Trade 0.0027 200000
10:06:21 AM Trade 0.0027 85000
10:06:20 AM Trade 0.0027 140000
10:06:11 AM Trade 0.0026 5000
10:06:02 AM Trade 0.0026 50000
10:05:59 AM Trade 0.0025 396000
10:05:53 AM Trade 0.0025 590000
10:05:45 AM Trade 0.0025 100000
10:05:30 AM Trade 0.0026 220000
10:05:02 AM Trade 0.0025 5000
10:04:58 AM Trade 0.0025 5000
10:04:43 AM Trade 0.0025 244500
10:04:42 AM Trade 0.0025 755500
10:04:33 AM Trade 0.0025 180000
10:04:30 AM Trade 0.0025 565500
10:04:10 AM Trade 0.0025 100000
10:03:47 AM Trade 0.0024 210000
10:03:46 AM Trade 0.0025 206500
10:03:37 AM Trade 0.0024 495000
10:03:33 AM Trade 0.0024 5000
10:03:15 AM Trade 0.0023 40000
10:03:13 AM Trade 0.0023 250000
10:03:12 AM Trade 0.0024 5000
10:02:43 AM Trade 0.0024 100400
10:02:39 AM Trade 0.0024 5000
10:02:19 AM Trade 0.0024 21000
10:02:06 AM Trade 0.0023 45000
10:01:51 AM Trade 0.0023 200000
10:01:35 AM Trade 0.0023 150000
10:01:34 AM Trade 0.0023 210000
10:01:27 AM Trade 0.0023 150000
10:01:26 AM Trade 0.0023 140000
10:01:26 AM Trade 0.0023 250000
10:01:26 AM Trade 0.0023 110000
10:00:57 AM Trade 0.0023 250000
10:00:56 AM Trade 0.0023 250000
10:00:52 AM Trade 0.0023 100000
10:00:41 AM Trade 0.0022 10805
10:00:41 AM Trade 0.0022 12195
10:00:41 AM Trade 0.0022 10805
10:00:39 AM Trade 0.0022 754500
10:00:35 AM Trade 0.0022 65000
10:00:32 AM Trade 0.0022 200000
10:00:30 AM Trade 0.0022 250000
10:00:29 AM Trade 0.0022 50000
10:00:25 AM Trade 0.0022 5000
10:00:23 AM Trade 0.0022 200000
9:59:43 AM Trade 0.0022 100000
9:59:29 AM Trade 0.0021 334500
9:59:21 AM Trade 0.0022 245500
9:59:21 AM Trade 0.0022 109500
9:59:21 AM Trade 0.0022 637500
9:59:21 AM Trade 0.0022 90000
9:59:21 AM Trade 0.0021 172500
9:59:21 AM Trade 0.0021 50000
9:59:19 AM Trade 0.0021 5000
9:59:16 AM Trade 0.0022 150000
9:58:50 AM Trade 0.0021 177400
9:58:16 AM Trade 0.0021 200000
9:58:00 AM Trade 0.0021 100000
9:56:42 AM Trade 0.0019 885000
9:56:40 AM Trade 0.0019 50000
9:56:27 AM Trade 0.0019 5000
9:56:17 AM Trade 0.0019 436000
9:56:10 AM Trade 0.0019 500000
9:54:53 AM Trade 0.0019 160000
9:54:33 AM Trade 0.0019 50000
9:54:26 AM Trade 0.0019 1351
9:54:26 AM Trade 0.0019 156550
9:54:19 AM Trade 0.0018 400000
9:54:10 AM Trade 0.0019 230500
9:54:09 AM Trade 0.0019 34400
9:53:27 AM Trade 0.0019 25000
9:53:18 AM Trade 0.0019 685500
9:52:29 AM Trade 0.0018 5000
9:52:27 AM Trade 0.0018 25000
9:51:10 AM Trade 0.0017 765500
9:51:03 AM Trade 0.0017 60000
9:50:57 AM Trade 0.0017 125000
9:50:32 AM Trade 0.0016 21000
9:49:02 AM Trade 0.0016 486000
9:46:06 AM Trade 0.0017 100000
9:45:57 AM Trade 0.0016 79900
9:45:24 AM Trade 0.0017 65500
9:45:10 AM Trade 0.0017 351500
9:44:48 AM Trade 0.0017 75000
9:44:03 AM Trade 0.0017 73500
9:43:55 AM Trade 0.0018 25550
9:43:49 AM Trade 0.0018 500000
9:43:49 AM Trade 0.0018 230500
9:43:47 AM Trade 0.0019 125050
9:43:46 AM Trade 0.0018 5000
9:43:45 AM Trade 0.0018 84750
9:43:13 AM Trade 0.0018 169700
9:43:03 AM Trade 0.0018 20000
9:42:53 AM Trade 0.0018 339500
9:42:45 AM Trade 0.0018 25000
9:42:45 AM Trade 0.0019 100000
9:42:45 AM Trade 0.0019 100000
9:42:43 AM Trade 0.0019 100000
9:42:35 AM Trade 0.0018 100000
9:42:34 AM Trade 0.0018 150000
9:42:30 AM Trade 0.0019 145000
9:42:30 AM Trade 0.0018 300000
9:42:25 AM Trade 0.0018 55000
9:42:23 AM Trade 0.0018 300000
9:42:20 AM Trade 0.0019 220000
9:42:18 AM Trade 0.0018 71150
9:41:29 AM Trade 0.0019 50000
9:41:27 AM Trade 0.0018 100000
9:41:21 AM Trade 0.0018 246500
9:41:20 AM Trade 0.0018 53200
9:41:14 AM Trade 0.0019 200000
9:41:13 AM Trade 0.0018 35350
9:40:14 AM Trade 0.0019 75500
9:40:12 AM Trade 0.0019 84500
9:40:11 AM Trade 0.0019 5000
9:38:59 AM Trade 0.0019 166000
9:38:51 AM Trade 0.0018 10700
9:38:49 AM Trade 0.0018 11100
9:38:49 AM Trade 0.0018 11100
9:38:49 AM Trade 0.0018 22200
9:38:43 AM Trade 0.0018 10700
9:38:41 AM Trade 0.0018 62000
9:38:41 AM Trade 0.0018 22200
9:38:38 AM Trade 0.0018 83400
9:38:22 AM Trade 0.0018 83200
9:38:20 AM Trade 0.0018 341500
9:37:46 AM Trade 0.0018 200000
9:37:41 AM Trade 0.0018 150000
9:37:39 AM Trade 0.0018 5000
9:37:26 AM Trade 0.0018 5000
9:37:12 AM Trade 0.0018 210000
9:37:11 AM Trade 0.0018 325000
9:37:08 AM Trade 0.0019 140000
9:37:08 AM Trade 0.0019 495000
9:37:05 AM Trade 0.002 88000
9:37:04 AM Trade 0.0019 5000
9:36:18 AM Trade 0.0019 20000
9:36:16 AM Trade 0.0019 5000
9:35:56 AM Trade 0.0019 5000
9:35:52 AM Trade 0.0019 100000
9:35:51 AM Trade 0.0019 7940
9:35:45 AM Trade 0.0019 5000
9:35:37 AM Trade 0.0019 5000
9:35:37 AM Trade 0.0019 75000
9:35:04 AM Trade 0.002 50000
9:34:57 AM Trade 0.002 5000
9:34:52 AM Trade 0.002 5000
9:34:52 AM Trade 0.002 27000
9:34:48 AM Trade 0.002 33400
9:34:48 AM Trade 0.0021 500000
9:34:45 AM Trade 0.002 96200
9:34:44 AM Trade 0.002 212500
9:34:42 AM Trade 0.002 212500
9:34:35 AM Trade 0.002 50000
9:34:32 AM Trade 0.0021 200000
9:34:30 AM Trade 0.0021 793000
9:34:28 AM Trade 0.0022 624500
9:34:05 AM Trade 0.0022 200000
9:33:41 AM Trade 0.002 65100
9:33:41 AM Trade 0.0021 245500
9:33:35 AM Trade 0.0021 250000
9:33:21 AM Trade 0.0021 5000
9:33:17 AM Trade 0.0021 4400
9:32:20 AM Trade 0.0024 969000
9:32:20 AM Trade 0.0024 340000
9:32:15 AM Trade 0.0023 60000
9:32:15 AM Trade 0.0023 750000
9:32:15 AM Trade 0.0023 30000
9:32:15 AM Trade 0.0023 1995000
9:32:15 AM Trade 0.0023 15600
9:32:15 AM Trade 0.0023 105350
9:32:14 AM Trade 0.0021 100000
9:32:10 AM Trade 0.0023 5000
9:32:07 AM Trade 0.0024 1000000
9:31:22 AM Trade 0.0023 431000
9:31:21 AM Trade 0.0023 100000
9:30:47 AM Trade 0.0023 143400
9:30:47 AM Trade 0.0023 5000
9:30:43 AM Trade 0.0024 40000
9:30:39 AM Trade 0.0023 25000
9:30:38 AM Trade 0.0023 25000
9:30:37 AM Trade 0.0023 500000
9:30:36 AM Trade 0.0023 19585
9:30:31 AM Trade 0.0023 16595
9:30:31 AM Trade 0.0023 16700
9:30:31 AM Trade 0.0023 16700
9:30:29 AM Trade 0.0024 450000
9:30:28 AM Trade 0.0023 177100
9:30:25 AM Trade 0.0023 72900
9:30:20 AM Trade 0.0024 60000
9:30:15 AM Trade 0.0023 300000
9:30:10 AM Trade 0.0024 15000
9:30:10 AM Trade 0.0024 118750
9:30:03 AM Trade 0.0024 400000
9:30:02 AM Trade 0.0024 105100
9:30:02 AM Trade 0.0024 200000
9:30:01 AM Trade 0.0024 350000
9:30:00 AM Trade 0.0023 75000
9:30:00 AM Trade 0.0023 26000
9:30:00 AM Trade 0.0023 25000
9:30:00 AM Trade 0.0023 100000
9:30:00 AM Trade 0.0023 600000

Source: http://quotes.freerealtime.com/dl/frt/M?&symbol=SSPTD&type=Time%26Sales&filter=0&IM=quotes&SA=quotes|Time%26Sales

Note that the links provided change daily to reflect the most recent day's trading data.