ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΟΠΑΠ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
401248	17:16:54.361883	15,780	70
401247	17:16:54.361848	15,780	500
401246	17:16:54.361812	15,780	100
401245	17:16:54.361781	15,780	60
401244	17:16:54.361745	15,780	103
399773	17:11:17.700977	15,780	70
398776	17:10:11.858809	15,780	30
398774	17:10:11.858757	15,780	20
398769	17:10:11.858599	15,780	50
398768	17:10:11.858550	15,780	58
398767	17:10:11.858512	15,780	10
398766	17:10:11.858463	15,780	656
398765	17:10:11.858424	15,780	3
398764	17:10:11.858377	15,780	500
398763	17:10:11.858331	15,780	154
398762	17:10:11.858285	15,780	46
398761	17:10:11.858249	15,780	11
398760	17:10:11.858178	15,780	88
398759	17:10:11.858138	15,780	173
398758	17:10:11.858082	15,780	79
398757	17:10:11.858044	15,780	79
398756	17:10:11.858013	15,780	56
398755	17:10:11.857987	15,780	20
398754	17:10:11.857959	15,780	8
398753	17:10:11.857937	15,780	2
398752	17:10:11.857912	15,780	615
398751	17:10:11.857890	15,780	186
398750	17:10:11.857865	15,780	510
398749	17:10:11.857841	15,780	49
398748	17:10:11.857817	15,780	47
398747	17:10:11.857790	15,780	125
398746	17:10:11.857759	15,780	43
398745	17:10:11.857736	15,780	24
398744	17:10:11.857708	15,780	37
398743	17:10:11.857684	15,780	7
398742	17:10:11.857655	15,780	42
398741	17:10:11.857633	15,780	366
398740	17:10:11.857606	15,780	79
398739	17:10:11.857572	15,780	119
398738	17:10:11.857541	15,780	70
398737	17:10:11.857517	15,780	47
398736	17:10:11.857492	15,780	18
398735	17:10:11.857470	15,780	43
398734	17:10:11.857425	15,780	5
398733	17:10:11.857385	15,780	12
386641	16:59:51.605239	15,770	9
386521	16:59:46.920644	15,770	44
386520	16:59:46.920612	15,770	15
386379	16:59:39.513808	15,760	18
386378	16:59:39.513785	15,760	2
386156	16:59:27.473375	15,760	18
386155	16:59:27.473345	15,760	144
386154	16:59:27.473286	15,760	78
386153	16:59:27.473251	15,760	98
386152	16:59:27.473212	15,760	761
385929	16:59:11.110327	15,770	150
385313	16:59:05.424707	15,770	172
384886	16:58:59.866053	15,760	89
384882	16:58:59.826771	15,760	100
384298	16:58:31.335915	15,770	163
384297	16:58:31.335876	15,770	87
384251	16:58:29.265126	15,770	200
383653	16:57:58.066182	15,770	37
383652	16:57:58.066150	15,770	13
382218	16:57:03.398017	15,770	173
380520	16:55:29.334862	15,760	20
380484	16:55:29.169045	15,770	683
380454	16:55:29.087599	15,760	20
379555	16:54:51.024729	15,770	8
379549	16:54:50.953894	15,770	8
378952	16:54:27.220746	15,770	1
378749	16:54:11.345667	15,770	114
378748	16:54:11.345636	15,770	4
377562	16:53:17.506003	15,760	71
377530	16:53:16.508662	15,760	73
377485	16:53:15.503374	15,760	6
377478	16:53:15.446056	15,760	93
377465	16:53:15.296105	15,760	18
377446	16:53:12.502506	15,760	12
376704	16:52:41.627557	15,760	21
376668	16:52:41.553558	15,760	9
375467	16:51:57.261525	15,770	111
374740	16:51:16.233085	15,770	15
374187	16:50:38.240952	15,770	112
373749	16:50:18.930489	15,760	180
372967	16:49:20.199149	15,760	110
372964	16:49:20.175694	15,760	1
371361	16:48:10.147946	15,760	111
370189	16:46:59.128300	15,760	111
368627	16:45:49.086227	15,760	111
366321	16:44:14.503606	15,740	25
362878	16:41:33.217682	15,740	5
357970	16:36:42.971485	15,760	133
357969	16:36:42.971461	15,760	322
357968	16:36:42.971438	15,760	196
357967	16:36:42.971399	15,760	153
357960	16:36:42.742499	15,760	118
357231	16:36:03.890680	15,760	2
357154	16:36:01.987762	15,760	2
356831	16:35:59.950104	15,760	7
356820	16:35:59.914380	15,760	10
356714	16:35:52.427589	15,760	66
356522	16:35:34.970322	15,760	42
356521	16:35:34.970289	15,760	1
356335	16:35:19.223140	15,760	1
356326	16:35:18.601176	15,760	1
356323	16:35:18.579075	15,760	30
356316	16:35:17.496277	15,760	8
356275	16:35:14.830151	15,760	15
356179	16:35:09.280195	15,760	6
356176	16:35:09.238167	15,770	85
356000	16:35:05.516610	15,760	2
355978	16:35:05.409900	15,760	134
355942	16:35:04.313449	15,760	1
355925	16:35:04.201092	15,760	164
355910	16:35:03.219388	15,760	1
355888	16:35:03.102298	15,760	4
355887	16:35:03.102255	15,760	30
355843	16:35:01.849416	15,760	78
355828	16:35:01.720979	15,760	78
355825	16:35:01.698196	15,760	14
355824	16:35:01.698156	15,760	3
355427	16:34:20.005537	15,760	50
354200	16:32:14.589614	15,770	173
354069	16:31:54.528378	15,760	1000
352574	16:29:23.674197	15,750	101
352556	16:29:23.536461	15,750	52
352553	16:29:23.514683	15,750	20
348226	16:25:53.993862	15,740	75
348225	16:25:53.993812	15,740	37
348214	16:25:49.873652	15,740	13
348213	16:25:49.873581	15,740	23
348212	16:25:49.873541	15,740	14
343139	16:19:12.245729	15,730	89
343138	16:19:12.245692	15,730	2
342538	16:18:47.171783	15,740	68
342299	16:18:41.705915	15,740	130
342298	16:18:41.705884	15,740	170
342254	16:18:38.756027	15,740	177
342253	16:18:38.756003	15,740	2
342252	16:18:38.755972	15,750	170
342220	16:18:38.636703	15,750	79
342219	16:18:38.636670	15,750	4
342218	16:18:38.636627	15,750	315
342217	16:18:38.636577	15,750	902
342076	16:18:29.941449	15,750	334
342075	16:18:29.941407	15,750	525
342074	16:18:29.941366	15,750	139
340997	16:16:55.212400	15,750	121
340314	16:15:24.199195	15,750	173
338279	16:13:10.391484	15,740	92
338223	16:13:09.311776	15,740	5
338068	16:13:08.814809	15,740	758
335464	16:10:48.064910	15,750	173
334959	16:10:04.009139	15,750	126
334014	16:08:41.061114	15,750	8
332341	16:06:58.622666	15,740	19
332340	16:06:58.622630	15,740	134
332339	16:06:58.622572	15,740	64
332332	16:06:58.618105	15,740	3
332313	16:06:58.539756	15,740	199
332299	16:06:58.501289	15,740	224
332296	16:06:58.456390	15,740	70
332295	16:06:58.456336	15,740	307
331749	16:06:04.988525	15,740	20
331748	16:06:04.988488	15,740	153
331658	16:05:56.261495	15,740	66
330654	16:04:59.287354	15,740	140
329582	16:02:13.225043	15,740	65
329566	16:02:07.666847	15,740	76
329254	16:01:21.878335	15,740	173
326791	15:57:17.193045	15,720	158
326754	15:57:16.116023	15,720	83
325090	15:54:07.450307	15,720	50
324237	15:52:59.709407	15,750	173
322510	15:50:54.001833	15,750	87
322509	15:50:54.001800	15,740	113
322508	15:50:54.001766	15,740	800
321369	15:48:42.025774	15,730	60
321354	15:48:41.964629	15,730	113
314820	15:44:24.619556	15,730	70
314817	15:44:24.592194	15,730	103
314229	15:43:20.454336	15,700	303
314228	15:43:20.454308	15,700	21
314189	15:43:19.111074	15,700	2
314097	15:43:08.586754	15,700	50
310783	15:39:52.099499	15,690	261
310782	15:39:52.099470	15,690	263
310781	15:39:52.099439	15,690	91
309927	15:38:15.036318	15,700	133
309926	15:38:15.036284	15,700	2
301909	15:27:13.891384	15,670	94
301863	15:27:13.778433	15,680	69
301862	15:27:13.778401	15,680	1007
301854	15:27:13.533742	15,680	300
299018	15:22:57.209048	15,670	5
298531	15:22:40.884128	15,670	179
298298	15:22:21.855520	15,670	180
298160	15:22:19.156462	15,670	198
297991	15:22:19.040294	15,670	126
297990	15:22:19.040267	15,670	75
297914	15:22:14.292681	15,680	133
297869	15:22:09.136196	15,680	58
297868	15:22:09.136163	15,680	2
297021	15:20:24.191473	15,700	10
294560	15:16:25.499665	15,670	586
294533	15:16:24.044440	15,660	113
294532	15:16:24.044415	15,660	20
294531	15:16:24.044380	15,660	495
294528	15:16:24.019489	15,670	110
294509	15:16:23.913618	15,670	270
294508	15:16:23.913577	15,670	26
294507	15:16:23.913548	15,670	61
294506	15:16:23.913523	15,670	183
294505	15:16:23.913501	15,680	79
294504	15:16:23.913464	15,680	130
294503	15:16:23.913438	15,680	55
293301	15:14:30.322580	15,670	236
293300	15:14:30.322541	15,670	5
293299	15:14:30.322515	15,680	70
293298	15:14:30.322486	15,680	70
293297	15:14:30.322450	15,680	70
293296	15:14:30.322389	15,680	75
293295	15:14:30.322363	15,680	78
293294	15:14:30.322330	15,680	69
293293	15:14:30.322278	15,680	50
291260	15:10:37.429185	15,690	19
283710	14:59:23.507853	15,700	1
280591	14:54:55.936394	15,660	364
280590	14:54:55.936370	15,680	216
280589	14:54:55.936339	15,680	78
280588	14:54:55.936303	15,680	2
278785	14:53:06.838839	15,670	327
278784	14:53:06.838796	15,670	314
278648	14:53:00.930039	15,660	141
278647	14:53:00.929996	15,660	7
277674	14:52:50.803132	15,670	2
276928	14:52:08.911152	15,680	3
276727	14:52:07.871683	15,690	1
276503	14:51:50.045006	15,700	4
276408	14:51:45.229525	15,700	436
276284	14:51:32.443501	15,700	1
275946	14:51:07.789178	15,690	7
275943	14:51:07.755876	15,690	89
275942	14:51:07.755814	15,690	1
274991	14:50:30.192032	15,700	176
274975	14:50:30.103537	15,690	4
274972	14:50:30.079407	15,700	78
274971	14:50:30.079363	15,700	75
274970	14:50:30.079307	15,700	6
269849	14:44:17.158502	15,720	5
268888	14:42:34.921222	15,700	69
268887	14:42:34.921185	15,700	1
268378	14:41:45.681799	15,700	42
268377	14:41:45.681774	15,700	4
268376	14:41:45.681749	15,700	78
268375	14:41:45.681694	15,700	78
268374	14:41:45.681652	15,700	98
268250	14:41:39.221906	15,710	518
268249	14:41:39.221863	15,710	90
268136	14:41:38.346980	15,710	12
268135	14:41:38.346946	15,710	19
268134	14:41:38.346876	15,710	78
268133	14:41:38.346813	15,710	18
268132	14:41:38.346788	15,710	4
268131	14:41:38.346759	15,710	78
268130	14:41:38.346726	15,710	1
268019	14:41:33.273814	15,720	12
268014	14:41:33.241871	15,720	128
267989	14:41:33.098311	15,720	55
267988	14:41:33.098273	15,720	1
267985	14:41:33.065214	15,720	390
267905	14:41:27.194323	15,720	24
267904	14:41:27.194293	15,720	71
267903	14:41:27.194230	15,720	14
264635	14:37:13.925608	15,720	20
263408	14:35:28.398046	15,700	15
263407	14:35:28.397997	15,700	1
258885	14:30:08.211194	15,720	114
258853	14:30:08.106722	15,720	70
258852	14:30:08.106686	15,720	800
258691	14:30:00.127490	15,720	1200
256974	14:27:03.342137	15,700	49
251676	14:22:40.380055	15,650	110
251675	14:22:40.380019	15,650	93
251473	14:22:19.775582	15,640	2
251472	14:22:19.775539	15,640	6
251388	14:22:09.477217	15,640	1
251375	14:22:08.620835	15,640	10
251372	14:22:08.603773	15,640	114
251298	14:22:02.754110	15,640	2
251288	14:22:01.422317	15,640	23
251285	14:22:01.387837	15,640	178
251284	14:22:01.387798	15,640	1322
251265	14:22:00.330555	15,640	100
251245	14:21:59.800462	15,640	7
251244	14:21:59.800394	15,640	50
251243	14:21:59.800365	15,640	5
251242	14:21:59.800328	15,640	200
251241	14:21:59.800294	15,640	150
251240	14:21:59.800251	15,640	26
251167	14:21:51.050372	15,640	4
251126	14:21:47.742337	15,650	200
251125	14:21:47.742296	15,650	443
251113	14:21:46.156783	15,650	7
251025	14:21:36.221803	15,660	7
251024	14:21:36.221760	15,660	7
250996	14:21:34.242703	15,670	20
250868	14:21:21.831919	15,670	150
250823	14:21:14.138858	15,680	143
250808	14:21:14.030369	15,680	78
250807	14:21:14.030326	15,680	7
250806	14:21:14.030292	15,680	7
250805	14:21:14.030256	15,680	150
250804	14:21:14.030219	15,680	93
250803	14:21:14.030158	15,680	5
245030	14:17:07.701339	15,670	325
245029	14:17:07.701298	15,660	442
244959	14:17:05.158432	15,660	25
244949	14:17:05.062830	15,660	146
244948	14:17:05.062803	15,660	62
244909	14:17:03.886045	15,670	1210
244782	14:16:56.719310	15,670	1
244715	14:16:52.201276	15,670	4
244712	14:16:52.184115	15,670	5
244577	14:16:43.424386	15,680	94
243981	14:16:20.030315	15,700	1
243973	14:16:20.006904	15,700	70
243969	14:16:19.837862	15,700	42
243968	14:16:19.837822	15,700	1158
243822	14:16:13.394363	15,710	81
243819	14:16:13.386703	15,710	800
243818	14:16:13.386677	15,710	97
243718	14:16:01.872279	15,730	93
243682	14:16:01.763143	15,730	1
243468	14:15:40.726061	15,730	1
243465	14:15:40.694633	15,730	143
243464	14:15:40.694600	15,730	1
243434	14:15:40.346265	15,740	100
243433	14:15:40.346234	15,740	155
242194	14:14:34.351625	15,740	4
242193	14:14:34.351575	15,740	75
241876	14:14:24.522147	15,760	120
241875	14:14:24.522113	15,760	10
241862	14:14:24.206273	15,760	630
241861	14:14:24.206240	15,760	104
241860	14:14:24.206200	15,760	66
241637	14:14:18.639685	15,770	5
241634	14:14:18.619302	15,770	255
241120	14:13:47.562572	15,770	81
240174	14:12:23.570761	15,740	100
237771	14:09:24.213181	15,760	34
237770	14:09:24.213146	15,750	88
237769	14:09:24.213113	15,750	6
237751	14:09:22.656763	15,740	1
237168	14:08:14.171146	15,730	110
237167	14:08:14.171117	15,730	611
237166	14:08:14.171087	15,720	118
236440	14:07:02.153815	15,720	1
235982	14:06:26.636731	15,700	50
235736	14:06:00.181698	15,700	1
235705	14:06:00.120827	15,670	114
235704	14:06:00.120782	15,670	1
235703	14:06:00.120710	15,660	70
235702	14:06:00.120678	15,660	106
234983	14:05:22.347878	15,640	61
234982	14:05:22.347851	15,640	88
234981	14:05:22.347817	15,640	300
234980	14:05:22.347790	15,640	300
234979	14:05:22.347750	15,640	2
234978	14:05:22.347726	15,640	300
234977	14:05:22.347667	15,640	200
234976	14:05:22.347643	15,640	200
234975	14:05:22.347604	15,640	91
234974	14:05:22.347557	15,640	100
234973	14:05:22.347492	15,650	151
234972	14:05:22.347466	15,650	200
234971	14:05:22.347427	15,650	100
234970	14:05:22.347402	15,650	20
234969	14:05:22.347363	15,650	100
234968	14:05:22.347333	15,650	47
234631	14:04:47.012418	15,660	2
234182	14:04:02.467311	15,650	46
234181	14:04:02.467277	15,650	3
234180	14:04:02.467251	15,650	21
233833	14:03:27.786681	15,650	20
233500	14:02:55.717639	15,660	5
233444	14:02:50.049336	15,650	110
232939	14:01:19.532880	15,660	1
232484	14:00:06.355684	15,660	1
230164	13:55:53.542934	15,650	60
230163	13:55:53.542902	15,650	200
230162	13:55:53.542870	15,650	87
230161	13:55:53.542833	15,650	87
228255	13:53:36.246865	15,660	5
228106	13:53:14.418051	15,660	5
227559	13:52:45.695852	15,650	217
227548	13:52:44.358074	15,650	100
227256	13:52:13.573349	15,650	5
227149	13:51:53.312510	15,650	5
227148	13:51:53.312486	15,650	321
227147	13:51:53.312460	15,650	674
227083	13:51:43.510565	15,650	57
227082	13:51:43.510530	15,650	360
227081	13:51:43.510503	15,650	47
227010	13:51:37.448660	15,650	130
226636	13:51:03.604063	15,660	5
226430	13:50:37.412322	15,650	23
226365	13:50:28.744791	15,650	800
226364	13:50:28.744761	15,650	2000
226363	13:50:28.744722	15,650	300
226362	13:50:28.744695	15,650	100
226361	13:50:28.744670	15,650	200
226352	13:50:27.996725	15,660	6
226349	13:50:27.947503	15,660	50
226243	13:50:19.902574	15,660	8
226125	13:50:11.628349	15,660	1
226116	13:50:10.094084	15,660	6
226083	13:50:05.580931	15,660	1
226031	13:50:03.461875	15,660	5
225975	13:49:57.182102	15,660	1
225972	13:49:57.151193	15,660	5
225966	13:49:55.266894	15,660	3
225963	13:49:55.238680	15,660	3
225950	13:49:51.699338	15,660	2
225927	13:49:47.855162	15,660	2
225903	13:49:45.353003	15,660	27
225863	13:49:35.065399	15,660	18
225790	13:49:29.860437	15,660	1
225777	13:49:29.286601	15,660	34
225772	13:49:28.923838	15,660	1
225759	13:49:27.688768	15,660	2
225734	13:49:26.386678	15,660	1
225643	13:49:24.367229	15,660	20
225633	13:49:24.326285	15,660	300
225632	13:49:24.326243	15,660	100
225631	13:49:24.326196	15,660	30
225630	13:49:24.326170	15,660	7
225629	13:49:24.326128	15,660	300
225628	13:49:24.326096	15,660	33
225627	13:49:24.326061	15,660	500
225482	13:49:05.605415	15,670	300
225481	13:49:05.605382	15,670	88
225480	13:49:05.605346	15,670	2
224515	13:48:00.417331	15,670	152
224514	13:48:00.417303	15,670	95
224513	13:48:00.417261	15,670	109
224512	13:48:00.417229	15,670	14
223574	13:46:59.066543	15,690	49
221667	13:45:30.634958	15,690	1
221666	13:45:30.634917	15,690	1
220886	13:44:28.709724	15,680	18
220885	13:44:28.709689	15,680	2
220689	13:44:01.714166	15,670	2
220620	13:43:53.582904	15,670	29
220617	13:43:53.557242	15,670	200
220492	13:43:35.736371	15,670	5
220433	13:43:31.454396	15,670	6
220430	13:43:31.435899	15,670	6
220334	13:43:26.573525	15,670	17
220327	13:43:26.521084	15,670	38
220326	13:43:26.521055	15,670	12
220211	13:43:14.783816	15,670	20
220135	13:43:08.513137	15,670	35
220048	13:43:00.685308	15,670	3
220035	13:42:59.290684	15,670	1
220014	13:42:58.561710	15,670	13
219956	13:42:50.489113	15,670	2
219916	13:42:48.651017	15,670	11
219913	13:42:48.620124	15,670	400
219842	13:42:42.056232	15,670	2
219819	13:42:40.616963	15,670	2
219816	13:42:40.588465	15,670	1282
219771	13:42:39.257623	15,670	1
219749	13:42:38.146114	15,670	4
219705	13:42:35.378951	15,670	13
219662	13:42:31.634293	15,670	7
219627	13:42:27.826571	15,670	6
219545	13:42:23.413037	15,670	2
219527	13:42:22.601822	15,670	1
219514	13:42:22.062686	15,670	2
219509	13:42:21.197517	15,670	9
219488	13:42:21.106101	15,670	3
219448	13:42:17.566277	15,670	84
219447	13:42:17.566242	15,670	110
219446	13:42:17.566208	15,670	109
219445	13:42:17.566180	15,670	100
219444	13:42:17.566101	15,670	100
219443	13:42:17.566079	15,670	100
219442	13:42:17.566054	15,670	20
219441	13:42:17.566022	15,670	100
219440	13:42:17.565995	15,670	1
219439	13:42:17.565955	15,670	264
219431	13:42:16.367457	15,680	300
219250	13:42:05.164956	15,680	150
219192	13:42:03.259377	15,680	102
219191	13:42:03.259349	15,680	100
219135	13:41:55.672676	15,690	10
218913	13:41:41.383864	15,690	77
218912	13:41:41.383831	15,690	89
218911	13:41:41.383790	15,690	341
216296	13:37:53.021798	15,690	107
216295	13:37:53.021773	15,690	52
216076	13:37:40.920185	15,690	25
215890	13:37:32.599132	15,680	1975
215789	13:37:27.854605	15,680	17
215788	13:37:27.854568	15,680	151
215787	13:37:27.854519	15,680	2
215786	13:37:27.854490	15,680	50
215491	13:36:53.149461	15,690	2
215490	13:36:53.149426	15,690	490
215398	13:36:43.621469	15,700	94
215395	13:36:43.585317	15,700	156
215394	13:36:43.585286	15,700	75
215245	13:36:34.273081	15,710	69
215244	13:36:34.273054	15,710	103
215243	13:36:34.273027	15,710	124
215242	13:36:34.272993	15,710	17
214752	13:35:50.105947	15,720	10
213792	13:34:05.647875	15,720	2
209386	13:26:25.490501	15,690	10
209286	13:26:11.023287	15,700	1000
209179	13:25:59.521534	15,700	138
209178	13:25:59.521503	15,700	65
209177	13:25:59.521467	15,700	166
209176	13:25:59.521436	15,700	99
209175	13:25:59.521413	15,700	69
209174	13:25:59.521372	15,700	53
204242	13:19:58.274848	15,730	20
200630	13:14:26.575690	15,700	318
200629	13:14:26.575640	15,700	129
200359	13:13:56.886474	15,700	175
200358	13:13:56.886433	15,700	75
198873	13:11:04.533840	15,700	1
198474	13:10:05.383480	15,680	2
198473	13:10:05.383455	15,680	324
198472	13:10:05.383416	15,680	24
198471	13:10:05.383390	15,680	13
198470	13:10:05.383358	15,680	805
198465	13:10:05.121080	15,680	330
198442	13:10:04.595711	15,680	200
198372	13:09:59.676193	15,680	105
198371	13:09:59.676161	15,680	3
198370	13:09:59.676136	15,680	7
197959	13:09:32.299582	15,700	60
197958	13:09:32.299541	15,700	150
197957	13:09:32.299509	15,700	165
197556	13:09:14.190562	15,710	1
197555	13:09:14.190540	15,710	67
197554	13:09:14.190514	15,710	759
197553	13:09:14.190493	15,710	130
197552	13:09:14.190459	15,710	67
197551	13:09:14.190424	15,710	76
197550	13:09:14.190393	15,710	75
195574	13:06:35.486551	15,720	3
195370	13:06:10.244265	15,720	92
194357	13:03:40.412447	15,710	1
194075	13:02:51.845491	15,720	1
188669	12:54:31.438474	15,720	1
188315	12:54:04.980148	15,710	17
188314	12:54:04.980103	15,710	4
188313	12:54:04.980078	15,710	33
188312	12:54:04.980051	15,710	18
188191	12:54:01.497235	15,720	1
188179	12:54:00.574744	15,720	58
188150	12:53:57.370457	15,720	10
188149	12:53:57.370430	15,720	90
188132	12:53:52.814612	15,730	1
186771	12:52:51.044700	15,720	250
185845	12:51:36.047166	15,720	45
185844	12:51:36.047133	15,720	30
185843	12:51:36.047101	15,730	125
184761	12:50:34.415552	15,740	69
172269	12:34:24.214150	15,720	1
171920	12:34:07.535505	15,710	227
170795	12:33:32.268801	15,710	100
169838	12:32:27.805875	15,710	1
167301	12:31:06.349711	15,700	800
167300	12:31:06.349664	15,700	35
166403	12:30:34.157681	15,670	17
166402	12:30:34.157654	15,690	43
165926	12:30:17.066557	15,690	57
165753	12:30:14.132717	15,670	60
165519	12:30:12.080640	15,670	60
165462	12:30:12.056334	15,700	35
165459	12:30:12.051170	15,700	97
165456	12:30:12.045191	15,690	104
165455	12:30:12.045146	15,680	86
165454	12:30:12.045119	15,680	306
165453	12:30:12.045092	15,680	372
164863	12:30:04.073182	15,670	599
164481	12:30:03.244261	15,680	1
164480	12:30:03.244236	15,680	2
164479	12:30:03.244211	15,680	77
164478	12:30:03.244187	15,680	200
164477	12:30:03.244163	15,680	75
164476	12:30:03.244133	15,680	3
164475	12:30:03.244105	15,690	28
164191	12:29:56.504807	15,700	74
164105	12:29:53.011498	15,700	400
164007	12:29:47.118570	15,700	1026
163868	12:29:40.458421	15,690	700
162523	12:28:26.518857	15,690	101
162522	12:28:26.518829	15,690	71
161665	12:27:32.251437	15,680	5
161380	12:27:14.283953	15,680	37
160773	12:26:35.435132	15,680	21
160772	12:26:35.435105	15,680	7
160771	12:26:35.435071	15,680	7
160332	12:26:00.620434	15,690	3
159652	12:25:19.627235	15,690	310
159651	12:25:19.627207	15,690	1000
159650	12:25:19.627172	15,690	112
159631	12:25:19.285631	15,700	15
159622	12:25:19.257302	15,700	300
159621	12:25:19.257271	15,700	659
159440	12:25:12.034475	15,700	341
159003	12:25:08.892030	15,700	83
158998	12:25:08.882952	15,700	114
158981	12:25:08.874582	15,700	103
158980	12:25:08.874517	15,700	1
158979	12:25:08.874485	15,710	115
158884	12:25:07.404485	15,750	94
158883	12:25:07.404430	15,730	1
158882	12:25:07.404387	15,720	132
158881	12:25:07.404345	15,710	273
158509	12:24:47.716865	15,710	2
158171	12:24:30.020135	15,700	317
158170	12:24:30.020091	15,700	682
158167	12:24:29.782849	15,700	9
158115	12:24:24.274150	15,700	29
158108	12:24:24.226700	15,700	232
158090	12:24:24.197870	15,700	50
155703	12:21:34.362541	15,720	1000
154955	12:20:45.072560	15,720	635
154954	12:20:45.072525	15,720	6
154874	12:20:41.682022	15,720	30
154429	12:20:15.136018	15,730	108
154428	12:20:15.135985	15,730	249
153323	12:18:39.219915	15,730	15
150558	12:15:52.190698	15,740	1
150548	12:15:52.170768	15,740	49
150541	12:15:52.139187	15,740	250
148121	12:12:34.195132	15,740	1
148116	12:12:34.163934	15,740	1
147997	12:12:17.194248	15,750	1
147644	12:12:03.992907	15,750	1
147502	12:12:02.214482	15,740	54
147041	12:11:36.568937	15,740	100
147040	12:11:36.568903	15,740	98
146923	12:11:28.773845	15,730	1
146922	12:11:28.773818	15,730	46
146888	12:11:26.991559	15,730	1
145540	12:09:53.072445	15,720	104
145539	12:09:53.072417	15,720	1
145538	12:09:53.072381	15,710	59
145322	12:09:40.882116	15,710	1
145321	12:09:40.882089	15,710	40
144150	12:08:04.943801	15,710	133
143704	12:07:26.061478	15,700	236
143703	12:07:26.061431	15,700	591
143671	12:07:25.179411	15,700	758
143670	12:07:25.179384	15,700	668
143669	12:07:25.179348	15,700	91
143668	12:07:25.179294	15,700	78
143667	12:07:25.179268	15,700	7
143666	12:07:25.179242	15,700	84
143665	12:07:25.179211	15,700	7
143664	12:07:25.179157	15,700	150
143663	12:07:25.179133	15,700	78
143661	12:07:25.179089	15,700	150
143203	12:06:49.678842	15,710	338
142199	12:05:45.513238	15,710	69
142198	12:05:45.513212	15,710	93
141331	12:03:58.778319	15,710	300
140452	12:02:40.897751	15,710	2
139387	12:01:12.894349	15,710	602
139386	12:01:12.894310	15,710	3
138647	12:00:14.810995	15,720	41
138644	12:00:14.765987	15,720	207
138350	11:59:57.162249	15,720	50
134855	11:55:57.831446	15,730	54
134854	11:55:57.831407	15,730	46
133722	11:54:50.133659	15,730	65
132985	11:54:21.285425	15,710	85
132842	11:54:07.275418	15,710	199
132841	11:54:07.275389	15,710	1
132594	11:53:56.656795	15,700	67
132593	11:53:56.656763	15,700	133
132530	11:53:50.908174	15,690	200
132483	11:53:44.182493	15,690	7
132480	11:53:44.150092	15,690	443
132464	11:53:42.075234	15,690	162
132461	11:53:42.056484	15,690	737
132458	11:53:40.798014	15,690	180
132455	11:53:40.625416	15,690	172
132417	11:53:36.019069	15,690	737
132145	11:53:22.753901	15,690	50
132144	11:53:22.753838	15,690	46
131986	11:53:09.789828	15,690	109
131985	11:53:09.789802	15,690	91
130809	11:51:37.428717	15,730	100
130807	11:51:37.428673	15,730	100
130806	11:51:37.428640	15,730	56
130805	11:51:37.428613	15,740	10
130119	11:50:42.614351	15,780	1
130118	11:50:42.614327	15,740	1
129366	11:49:37.761803	15,730	20
129180	11:49:20.108248	15,730	200
129147	11:49:15.356756	15,730	150
129146	11:49:15.356712	15,730	150
129048	11:49:05.608104	15,730	5
128664	11:48:45.982456	15,700	39
128661	11:48:45.968415	15,700	285
128660	11:48:45.968373	15,700	1515
128403	11:48:40.446000	15,690	23
128398	11:48:40.416850	15,690	107
128397	11:48:40.416822	15,690	20
128290	11:48:36.255199	15,700	118
128016	11:48:16.148893	15,700	90
128015	11:48:16.148862	15,700	1
128013	11:48:16.148810	15,700	200
127999	11:48:14.944115	15,710	500
127986	11:48:14.894715	15,710	149
127721	11:47:59.174549	15,710	1
127431	11:47:40.268979	15,720	7
126873	11:47:18.252101	15,730	2
126837	11:47:10.591693	15,730	150
126565	11:46:45.893252	15,730	334
126237	11:46:18.159058	15,730	5
125783	11:45:46.971446	15,740	12
124865	11:44:51.096829	15,740	238
124864	11:44:51.096796	15,740	112
124605	11:44:29.229602	15,740	250
124603	11:44:29.229539	15,750	250
124413	11:44:18.648274	15,750	500
124256	11:44:03.377028	15,760	78
124255	11:44:03.376998	15,760	83
124254	11:44:03.376966	15,760	47
124133	11:43:47.619854	15,780	100
121397	11:40:12.286166	15,760	20
121396	11:40:12.286133	15,760	83
121395	11:40:12.286095	15,760	597
121015	11:39:51.671135	15,760	5
120007	11:38:19.672459	15,790	191
120004	11:38:19.629744	15,790	250
119981	11:38:17.974542	15,790	68
119980	11:38:17.974505	15,790	93
119382	11:37:34.315820	15,790	10
116746	11:35:29.249039	15,770	226
116745	11:35:29.248982	15,770	122
113329	11:33:11.613591	15,740	60
111787	11:31:49.207600	15,740	848
111785	11:31:49.207558	15,750	250
111783	11:31:49.207512	15,750	500
111782	11:31:49.207471	15,760	22
111757	11:31:45.742144	15,770	8
110476	11:30:37.215425	15,760	978
110475	11:30:37.215391	15,760	22
110013	11:30:22.765458	15,760	57
110012	11:30:22.765432	15,760	3
107436	11:28:36.917881	15,800	78
107435	11:28:36.917849	15,800	68
107434	11:28:36.917823	15,790	104
107096	11:28:20.536437	15,800	32
107095	11:28:20.536397	15,790	68
107076	11:28:18.251840	15,790	50
106967	11:28:12.543558	15,760	1
106963	11:28:12.496948	15,760	74
106958	11:28:12.470545	15,760	34
106957	11:28:12.470505	15,760	2066
106690	11:27:56.343571	15,760	128
106689	11:27:56.343538	15,760	500
106688	11:27:56.343510	15,760	10
106687	11:27:56.343444	15,780	132
106686	11:27:56.343407	15,780	17
106685	11:27:56.343382	15,780	63
106684	11:27:56.343353	15,780	84
106342	11:27:45.673864	15,780	116
106262	11:27:39.526781	15,780	4
104489	11:26:44.053815	15,770	1
104380	11:26:43.342648	15,770	1
104108	11:26:42.935318	15,750	37
103926	11:26:37.120798	15,750	15
103923	11:26:37.084188	15,750	19
103917	11:26:36.974746	15,750	16
103914	11:26:36.959391	15,750	11
103909	11:26:36.940513	15,750	221
103908	11:26:36.940474	15,750	2
103907	11:26:36.940445	15,750	277
103744	11:26:33.064519	15,750	21
103711	11:26:33.017307	15,750	27
103543	11:26:32.253825	15,740	1
103542	11:26:32.253794	15,740	70
103541	11:26:32.253767	15,740	206
103540	11:26:32.253731	15,740	340
103539	11:26:32.253697	15,740	432
103524	11:26:32.224431	15,740	238
103482	11:26:32.050983	15,740	229
103379	11:26:31.161413	15,740	500
103078	11:26:24.344709	15,740	166
101330	11:25:15.313114	15,720	46
101329	11:25:15.313051	15,720	7
101328	11:25:15.313024	15,720	7
101063	11:24:59.656552	15,740	250
99926	11:24:30.596687	15,740	30
99925	11:24:30.596651	15,740	7
99924	11:24:30.596606	15,740	7
99922	11:24:30.596554	15,740	120
99921	11:24:30.596524	15,740	520
99688	11:24:28.127896	15,740	60
99521	11:24:22.010964	15,750	40
99518	11:24:22.008854	15,750	60
99516	11:24:22.008809	15,750	115
99501	11:24:21.801477	15,750	35
99499	11:24:21.801425	15,750	50
99498	11:24:21.801399	15,750	146
99489	11:24:21.754393	15,760	1
99303	11:24:12.406654	15,760	28
99300	11:24:12.378328	15,760	71
99299	11:24:12.378300	15,760	76
99298	11:24:12.378252	15,760	7
99297	11:24:12.378228	15,760	1
99296	11:24:12.378192	15,760	78
99295	11:24:12.378166	15,760	31
98848	11:23:53.910245	15,760	60
98677	11:23:53.392123	15,760	60
89071	11:17:08.510566	15,780	150
88931	11:17:04.545928	15,780	80
88895	11:16:59.863771	15,780	350
86690	11:15:44.435560	15,800	108
86689	11:15:44.435522	15,800	892
84482	11:13:18.439996	15,800	758
84481	11:13:18.439948	15,800	242
83032	11:12:04.452269	15,750	454
83030	11:12:04.452227	15,750	35
83029	11:12:04.452184	15,750	11
77450	11:07:59.833616	15,750	81
76996	11:07:53.314745	15,760	7
76994	11:07:53.314677	15,760	80
76993	11:07:53.314646	15,760	40
76992	11:07:53.314611	15,770	75
76990	11:07:53.314524	15,770	50
76988	11:07:53.314475	15,770	150
75033	11:06:41.131322	15,780	14
75032	11:06:41.131283	15,780	14
75030	11:06:41.131216	15,780	100
70644	11:03:36.868285	15,780	486
70643	11:03:36.868259	15,780	7
70642	11:03:36.868222	15,780	7
69662	11:02:57.173550	15,800	75
69661	11:02:57.173516	15,800	78
69660	11:02:57.173490	15,800	7
69658	11:02:57.173438	15,800	250
69657	11:02:57.173410	15,800	348
67744	11:01:34.655712	15,820	40
67254	11:01:14.878056	15,820	1
67186	11:01:13.517673	15,820	9
64429	10:59:47.169137	15,840	22
64428	10:59:47.169114	15,840	5
64427	10:59:47.169086	15,820	33
64036	10:59:42.184404	15,820	60
61246	10:58:38.052768	15,800	6
61185	10:58:37.085323	15,810	40
61028	10:58:35.705698	15,810	38
61027	10:58:35.705649	15,810	363
61025	10:58:35.705555	15,810	100
61024	10:58:35.705520	15,810	499
59748	10:57:34.203668	15,820	67
57809	10:56:05.281355	15,820	308
57808	10:56:05.281302	15,820	133
57806	10:56:05.281258	15,820	59
57495	10:55:48.817357	15,820	76
57487	10:55:48.624882	15,830	40
56947	10:55:32.595786	15,830	95
55535	10:54:27.423359	15,830	1
55226	10:54:06.435607	15,840	7
52438	10:52:52.271508	15,820	15
49752	10:51:50.502288	15,800	250
49729	10:51:49.254976	15,820	130
49728	10:51:49.254941	15,820	60
49727	10:51:49.254906	15,810	10
49552	10:51:40.227785	15,820	200
48943	10:51:23.988228	15,800	20
48942	10:51:23.988155	15,790	69
48941	10:51:23.988122	15,790	442
48940	10:51:23.988087	15,780	275
48939	10:51:23.988062	15,780	90
48938	10:51:23.988026	15,780	500
45408	10:48:49.117603	15,790	316
45407	10:48:49.117562	15,790	184
44323	10:47:55.215791	15,790	140
44322	10:47:55.215760	15,790	60
40970	10:45:00.642637	15,790	40
40969	10:45:00.642603	15,790	10
40773	10:44:47.838916	15,780	110
40772	10:44:47.838880	15,780	15
40771	10:44:47.838848	15,780	175
40075	10:44:31.469067	15,770	200
40072	10:44:31.440529	15,770	15
35178	10:41:52.242477	15,740	100
34245	10:41:21.808116	15,780	325
34244	10:41:21.808073	15,780	363
34243	10:41:21.808050	15,770	300
34242	10:41:21.807995	15,760	500
34241	10:41:21.807951	15,750	52
34240	10:41:21.807923	15,740	160
33680	10:41:02.193296	15,700	1
33191	10:40:30.508956	15,700	44
33173	10:40:30.307768	15,700	100
32829	10:40:22.415650	15,700	78
32828	10:40:22.415623	15,700	100
32820	10:40:22.209712	15,700	200
30956	10:38:38.959754	15,660	92
30955	10:38:38.959727	15,660	202
30948	10:38:38.755667	15,660	26
30947	10:38:38.755563	15,660	85
30946	10:38:38.755524	15,660	83
30945	10:38:38.755497	15,660	206
30879	10:38:31.171963	15,660	100
30211	10:37:56.000065	15,660	100
30109	10:37:49.267509	15,660	84
30108	10:37:49.267479	15,660	16
30007	10:37:45.189040	15,660	299
30006	10:37:45.189010	15,660	201
29678	10:37:35.770986	15,660	100
29677	10:37:35.770954	15,660	200
29676	10:37:35.770927	15,660	76
29675	10:37:35.770842	15,660	67
29674	10:37:35.770818	15,660	122
29672	10:37:35.770760	15,660	34
27389	10:35:49.032208	15,660	66
25191	10:34:34.357312	15,640	25
25100	10:34:30.416814	15,640	130
24844	10:34:26.434254	15,640	159
24843	10:34:26.434214	15,630	41
24770	10:34:24.838841	15,640	50
24708	10:34:21.307810	15,640	14
24700	10:34:21.285708	15,640	53
24626	10:34:20.317791	15,640	60
24625	10:34:20.317762	15,640	62
24608	10:34:20.019999	15,640	25
24605	10:34:20.005608	15,640	67
24604	10:34:20.005573	15,640	45
24501	10:34:19.005945	15,630	45
24410	10:34:18.743270	15,680	100
24286	10:34:15.611569	15,700	120
24284	10:34:15.611523	15,700	37
24240	10:34:15.400616	15,700	1
24239	10:34:15.400587	15,700	7
24238	10:34:15.400563	15,700	50
24237	10:34:15.400521	15,700	14
22718	10:33:35.572039	15,710	100
22716	10:33:35.571983	15,710	27
22714	10:33:35.571910	15,710	23
22713	10:33:35.571883	15,710	763
22712	10:33:35.571856	15,710	100
22711	10:33:35.571827	15,710	26
22692	10:33:35.399923	15,720	22
22691	10:33:35.399894	15,720	3
22690	10:33:35.399856	15,720	1
21771	10:33:02.760959	15,730	1
21504	10:32:53.289321	15,730	10
21372	10:32:51.034816	15,730	420
21187	10:32:43.419937	15,720	1
20655	10:32:38.878206	15,730	10
20612	10:32:38.619331	15,720	14
18540	10:31:35.018924	15,700	2
18539	10:31:35.018877	15,700	2
18538	10:31:35.018844	15,700	3
18537	10:31:35.018797	15,700	3
18535	10:31:35.018725	15,700	2
18534	10:31:35.018685	15,700	3
18533	10:31:35.018626	15,700	1
18532	10:31:35.018545	15,700	1