ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΟΠΑΠ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
360820	17:13:43.009000	14,670	500
357246	17:10:28.927000	14,670	313
357245	17:10:28.926000	14,670	313
357244	17:10:28.925000	14,670	1500
357243	17:10:28.924000	14,670	565
357242	17:10:28.924000	14,670	32
357241	17:10:28.923000	14,670	1181
357240	17:10:28.922000	14,670	12
357239	17:10:28.922000	14,670	50
357238	17:10:28.921000	14,670	189
357237	17:10:28.920000	14,670	2
357236	17:10:28.920000	14,670	7
357235	17:10:28.919000	14,670	3109
357234	17:10:28.918000	14,670	471
357233	17:10:28.918000	14,670	128
357232	17:10:28.917000	14,670	50
357231	17:10:28.916000	14,670	50
357230	17:10:28.916000	14,670	905
357229	17:10:28.915000	14,670	5
357228	17:10:28.914000	14,670	276
357227	17:10:28.913000	14,670	85
357226	17:10:28.913000	14,670	51
357225	17:10:28.912000	14,670	119
357224	17:10:28.911000	14,670	234
357223	17:10:28.911000	14,670	1235
357222	17:10:28.910000	14,670	67
357221	17:10:28.909000	14,670	3478
357220	17:10:28.908000	14,670	28
357219	17:10:28.905000	14,670	9
357218	17:10:28.905000	14,670	281
357217	17:10:28.904000	14,670	1137
357215	17:10:28.903000	14,670	5000
357213	17:10:28.902000	14,670	3517
357212	17:10:28.902000	14,670	1594
357211	17:10:28.901000	14,670	406
357210	17:10:28.900000	14,670	138
357209	17:10:28.900000	14,670	15
357208	17:10:28.899000	14,670	30
357207	17:10:28.898000	14,670	10
357206	17:10:28.898000	14,670	1000
357205	17:10:28.897000	14,670	16
357204	17:10:28.897000	14,670	700
357203	17:10:28.896000	14,670	973
357202	17:10:28.895000	14,670	500
357201	17:10:28.895000	14,670	415
357200	17:10:28.894000	14,670	326
357199	17:10:28.893000	14,670	518
357198	17:10:28.893000	14,670	364
357197	17:10:28.892000	14,670	3145
357196	17:10:28.891000	14,670	599
357195	17:10:28.891000	14,670	1460
357194	17:10:28.890000	14,670	1630
357193	17:10:28.889000	14,670	6925
357192	17:10:28.889000	14,670	4536
357191	17:10:28.888000	14,670	3297
357190	17:10:28.888000	14,670	1320
357189	17:10:28.887000	14,670	487
357188	17:10:28.886000	14,670	1
357187	17:10:28.886000	14,670	732
357186	17:10:28.885000	14,670	288
357185	17:10:28.884000	14,670	198
357184	17:10:28.884000	14,670	828
357183	17:10:28.883000	14,670	65
357182	17:10:28.883000	14,670	1127
357181	17:10:28.882000	14,670	1177
357180	17:10:28.881000	14,670	438
357179	17:10:28.881000	14,670	352
357178	17:10:28.879000	14,670	530
357177	17:10:28.878000	14,670	15
357176	17:10:28.877000	14,670	952
357175	17:10:28.877000	14,670	51
357174	17:10:28.876000	14,670	215
357173	17:10:28.876000	14,670	34
357172	17:10:28.875000	14,670	218
357171	17:10:28.875000	14,670	301
345819	17:00:01.334000	14,740	5
345228	16:59:51.830000	14,730	98
343918	16:59:12.723000	14,740	5
342483	16:58:33.752000	14,740	1
342384	16:58:30.647000	14,730	138
342305	16:58:27.803000	14,730	371
341355	16:57:45.750000	14,730	18
341354	16:57:45.749000	14,730	64
336856	16:55:38.559000	14,740	1
334821	16:55:00.643000	14,730	158
334490	16:54:51.149000	14,740	74
334489	16:54:51.148000	14,740	43
334480	16:54:50.994000	14,730	55
333210	16:54:01.318000	14,740	195
333205	16:54:01.182000	14,740	262
332355	16:53:38.164000	14,730	101
330829	16:53:00.641000	14,730	185
329776	16:52:11.579000	14,730	500
329737	16:52:09.994000	14,730	1000
328191	16:51:06.127000	14,740	111
328163	16:51:05.546000	14,740	389
326291	16:50:47.661000	14,750	1
324583	16:50:03.856000	14,740	10
324580	16:50:03.812000	14,740	108
324551	16:50:02.564000	14,740	44
323691	16:49:03.578000	14,740	102
322777	16:48:03.726000	14,740	123
322256	16:47:32.998000	14,750	192
321164	16:46:42.184000	14,740	157
321127	16:46:42.069000	14,740	1
321122	16:46:42.050000	14,740	147
321104	16:46:41.985000	14,740	99
321078	16:46:41.909000	14,740	11
321077	16:46:41.908000	14,740	156
321076	16:46:41.907000	14,740	2
321075	16:46:41.907000	14,740	165
321070	16:46:41.874000	14,740	255
321069	16:46:41.873000	14,740	142
320935	16:46:36.552000	14,740	294
320934	16:46:36.551000	14,740	1
320933	16:46:36.551000	14,740	153
320932	16:46:36.550000	14,740	302
320556	16:46:18.450000	14,730	152
320330	16:46:04.040000	14,740	109
320287	16:46:03.557000	14,740	70
320257	16:46:01.605000	14,740	76
320239	16:46:00.633000	14,740	225
320153	16:45:51.595000	14,740	9
319868	16:45:37.322000	14,740	103
319736	16:45:32.205000	14,750	6
319017	16:45:04.720000	14,740	17
319016	16:45:04.719000	14,740	109
318677	16:44:56.184000	14,750	1
318216	16:44:33.205000	14,740	118
318213	16:44:32.829000	14,740	169
316757	16:43:03.293000	14,760	1
316756	16:43:03.293000	14,760	1
316700	16:43:00.637000	14,740	53
316699	16:43:00.636000	14,740	23
316698	16:43:00.636000	14,740	100
316697	16:43:00.635000	14,740	31
313260	16:40:19.331000	14,750	1
312681	16:40:00.627000	14,740	183
306532	16:34:39.875000	14,730	190
306531	16:34:39.874000	14,760	131
306459	16:34:37.233000	14,770	131
306446	16:34:37.220000	14,770	282
306443	16:34:37.218000	14,770	121
306387	16:34:37.045000	14,770	169
306386	16:34:37.044000	14,770	103
306385	16:34:37.043000	14,770	339
306383	16:34:37.042000	14,770	1450
306382	16:34:37.042000	14,780	129
306381	16:34:37.041000	14,780	141
306380	16:34:37.040000	14,780	200
305409	16:33:14.058000	14,790	186
301603	16:29:57.430000	14,780	450
300838	16:29:02.552000	14,780	109
300212	16:28:14.308000	14,790	169
300211	16:28:14.307000	14,790	1
300210	16:28:14.306000	14,790	145
300010	16:28:02.701000	14,780	101
298980	16:27:14.044000	14,790	231
298963	16:27:13.954000	14,790	23
298958	16:27:13.914000	14,790	192
298957	16:27:13.913000	14,790	98
298952	16:27:13.884000	14,790	118
298951	16:27:13.883000	14,790	183
298895	16:27:09.365000	14,790	506
298813	16:27:05.400000	14,790	210
298772	16:27:02.534000	14,790	101
298403	16:26:38.998000	14,800	44
298402	16:26:38.997000	14,800	167
298401	16:26:38.996000	14,790	38
298400	16:26:38.996000	14,790	1
297241	16:25:34.151000	14,790	1
297230	16:25:34.099000	14,790	1
297214	16:25:34.056000	14,790	197
297211	16:25:34.032000	14,790	359
297210	16:25:34.032000	14,790	86
297209	16:25:34.031000	14,790	50
297208	16:25:34.030000	14,790	1
297207	16:25:34.030000	14,790	155
297206	16:25:34.029000	14,790	86
297205	16:25:34.029000	14,790	64
296410	16:24:24.679000	14,790	300
295712	16:23:55.395000	14,770	200
294173	16:22:19.449000	14,780	2
294132	16:22:19.325000	14,780	182
294111	16:22:19.276000	14,780	83
294103	16:22:19.239000	14,780	81
294100	16:22:19.202000	14,780	134
294099	16:22:19.201000	14,780	1
294098	16:22:19.201000	14,780	265
293894	16:22:02.863000	14,780	124
293889	16:22:02.708000	14,770	401
293888	16:22:02.708000	14,770	4
292870	16:20:52.906000	14,780	236
292832	16:20:52.707000	14,780	196
292619	16:20:42.707000	14,780	140
292601	16:20:39.355000	14,780	101
292600	16:20:39.355000	14,780	1
292249	16:20:18.456000	14,790	167
292248	16:20:18.456000	14,790	311
292102	16:20:15.559000	14,820	267
292029	16:20:14.611000	14,800	118
292028	16:20:14.610000	14,800	466
292027	16:20:14.610000	14,810	267
291856	16:20:05.216000	14,800	51
291855	16:20:05.215000	14,800	120
291854	16:20:05.214000	14,800	127
291853	16:20:05.214000	14,800	455
291852	16:20:05.213000	14,800	272
291694	16:20:00.884000	14,900	216
291693	16:20:00.883000	14,900	250
291692	16:20:00.882000	14,900	10
291691	16:20:00.882000	14,900	100
291690	16:20:00.881000	14,900	100
291689	16:20:00.881000	14,900	100
291688	16:20:00.880000	14,900	50
291687	16:20:00.879000	14,900	100
291686	16:20:00.879000	14,890	400
291685	16:20:00.878000	14,890	100
291684	16:20:00.878000	14,890	64
291632	16:20:00.691000	14,890	936
291631	16:20:00.690000	14,880	500
291630	16:20:00.690000	14,880	1000
291629	16:20:00.689000	14,870	100
291628	16:20:00.689000	14,860	4
291627	16:20:00.688000	14,850	200
291626	16:20:00.688000	14,850	150
291625	16:20:00.687000	14,850	100
291624	16:20:00.687000	14,850	5
291623	16:20:00.686000	14,850	2000
291622	16:20:00.685000	14,850	848
291621	16:20:00.685000	14,810	229
291620	16:20:00.684000	14,800	333
291619	16:20:00.684000	14,800	2
291563	16:20:00.430000	14,840	1000
291562	16:20:00.430000	14,840	10
291561	16:20:00.429000	14,830	88
291560	16:20:00.428000	14,830	90
291559	16:20:00.428000	14,830	350
291558	16:20:00.427000	14,830	100
291557	16:20:00.427000	14,830	5
291556	16:20:00.426000	14,830	1000
291555	16:20:00.426000	14,830	378
291554	16:20:00.425000	14,820	277
291553	16:20:00.424000	14,820	1000
291552	16:20:00.424000	14,820	1
291551	16:20:00.423000	14,810	106
291550	16:20:00.423000	14,810	323
291549	16:20:00.422000	14,810	33
291548	16:20:00.421000	14,810	198
291547	16:20:00.421000	14,810	247
291546	16:20:00.420000	14,810	912
291545	16:20:00.419000	14,800	84
291544	16:20:00.419000	14,800	200
291543	16:20:00.418000	14,800	1000
291542	16:20:00.418000	14,800	2
291541	16:20:00.417000	14,800	229
290048	16:18:10.019000	14,800	11
290047	16:18:10.018000	14,800	34
287242	16:14:23.867000	14,780	10
287241	16:14:23.866000	14,780	120
286976	16:14:00.518000	14,790	256
285315	16:11:43.498000	14,800	1
284415	16:10:40.076000	14,800	13
284414	16:10:40.076000	14,800	1
284413	16:10:40.075000	14,800	173
284412	16:10:40.075000	14,800	66
281988	16:08:32.939000	14,800	149
281987	16:08:32.939000	14,800	404
281986	16:08:32.938000	14,800	286
281985	16:08:32.938000	14,800	161
281561	16:08:05.025000	14,800	100
280472	16:06:53.758000	14,800	20
280389	16:06:47.536000	14,790	1000
280153	16:06:31.570000	14,800	135
280152	16:06:31.569000	14,800	52
280143	16:06:31.463000	14,800	246
280138	16:06:31.427000	14,800	606
280109	16:06:31.227000	14,800	96
277437	16:03:00.696000	14,800	237
274921	15:59:12.814000	14,800	134
274920	15:59:12.814000	14,800	126
274919	15:59:12.813000	14,800	120
274524	15:58:56.317000	14,810	88
274234	15:58:44.008000	14,810	83
274209	15:58:41.129000	14,810	88
272227	15:55:54.053000	14,810	120
272201	15:55:53.871000	14,810	179
272200	15:55:53.871000	14,810	276
272199	15:55:53.870000	14,810	1
272198	15:55:53.869000	14,810	148
272118	15:55:47.343000	14,800	140
272117	15:55:47.343000	14,800	114
272070	15:55:44.220000	14,800	2
272059	15:55:44.147000	14,800	2
272058	15:55:44.147000	14,800	363
272057	15:55:44.146000	14,800	247
272056	15:55:44.146000	14,800	272
271343	15:54:53.468000	14,800	140
271342	15:54:53.468000	14,800	168
271336	15:54:53.275000	14,800	157
271215	15:54:52.507000	14,800	675
269714	15:53:00.690000	14,800	125
267877	15:50:10.983000	14,810	95
267876	15:50:10.982000	14,810	410
267875	15:50:10.981000	14,810	295
267823	15:50:06.994000	14,800	228
267822	15:50:06.994000	14,800	120
267821	15:50:06.993000	14,800	129
267820	15:50:06.993000	14,800	23
265122	15:48:15.350000	14,800	3
265071	15:48:08.432000	14,800	151
265037	15:48:05.641000	14,800	1
264402	15:47:17.508000	14,800	38
264219	15:47:16.817000	14,800	758
264017	15:47:03.287000	14,810	109
257557	15:39:54.726000	14,800	145
257526	15:39:54.668000	14,800	531
257369	15:39:52.201000	14,810	179
257364	15:39:52.170000	14,810	1086
257363	15:39:52.169000	14,810	414
256357	15:38:55.445000	14,810	100
254448	15:36:59.470000	14,810	1
254430	15:36:59.366000	14,810	2
254429	15:36:59.366000	14,810	133
253544	15:36:05.767000	14,810	36
253543	15:36:05.767000	14,810	194
253542	15:36:05.766000	14,810	10
253541	15:36:05.766000	14,810	123
253540	15:36:05.765000	14,810	3
253498	15:36:04.257000	14,790	257
253426	15:36:00.159000	14,800	5
253423	15:36:00.134000	14,800	241
253422	15:36:00.133000	14,800	293
252222	15:34:00.625000	14,800	98
252221	15:34:00.625000	14,800	123
251681	15:32:40.350000	14,800	309
250986	15:31:41.959000	14,790	137
250985	15:31:41.958000	14,800	201
250984	15:31:41.957000	14,800	31
250983	15:31:41.957000	14,800	31
249239	15:29:50.272000	14,810	10
248628	15:28:58.305000	14,810	218
247935	15:27:08.471000	14,810	24
246963	15:25:00.410000	14,810	6
245061	15:22:49.758000	14,800	1142
245060	15:22:49.757000	14,800	129
245059	15:22:49.757000	14,800	120
245058	15:22:49.756000	14,800	109
243638	15:21:42.353000	14,810	100
243189	15:21:18.448000	14,800	10
242814	15:21:08.730000	14,810	210
242813	15:21:08.729000	14,810	10
242714	15:21:06.533000	14,800	5
241559	15:20:34.355000	14,800	132
241558	15:20:34.355000	14,800	39
241557	15:20:34.354000	14,800	183
241556	15:20:34.354000	14,800	33
241431	15:20:24.840000	14,800	47
241430	15:20:24.839000	14,800	100
241429	15:20:24.839000	14,800	27
241424	15:20:24.713000	14,800	122
241297	15:20:14.731000	14,800	366
241280	15:20:10.358000	14,800	1485
241279	15:20:10.357000	14,800	85
241278	15:20:10.357000	14,800	80
239932	15:18:00.926000	14,790	6
239859	15:17:55.156000	14,790	2
239840	15:17:55.044000	14,790	353
239839	15:17:55.043000	14,790	17
239838	15:17:55.042000	14,790	152
239837	15:17:55.042000	14,790	22
239836	15:17:55.041000	14,790	1
239835	15:17:55.041000	14,790	139
239794	15:17:47.427000	14,790	99
239453	15:17:11.767000	14,780	200
238313	15:15:24.094000	14,790	131
238294	15:15:23.920000	14,790	40
235884	15:12:33.202000	14,790	2
235883	15:12:33.201000	14,790	31
235882	15:12:33.200000	14,790	108
233678	15:09:33.208000	14,790	31
233677	15:09:33.207000	14,790	127
233676	15:09:33.207000	14,790	1
233675	15:09:33.206000	14,790	23
232455	15:07:46.788000	14,790	60
231083	15:06:49.207000	14,790	158
231082	15:06:49.207000	14,790	2
230822	15:06:33.048000	14,780	100
229709	15:05:31.189000	14,780	35
229708	15:05:31.189000	14,780	133
229707	15:05:31.188000	14,780	14
228612	15:05:02.404000	14,780	48
228611	15:05:02.403000	14,780	70
222939	14:59:21.475000	14,770	2
222903	14:59:21.360000	14,770	20
222902	14:59:21.360000	14,770	2
222901	14:59:21.359000	14,770	42
222238	14:58:29.080000	14,770	30
221505	14:57:30.585000	14,760	203
221453	14:57:30.283000	14,770	85
221452	14:57:30.282000	14,770	219
221451	14:57:30.282000	14,770	23
221450	14:57:30.281000	14,770	90
221449	14:57:30.280000	14,770	140
221448	14:57:30.280000	14,770	109
221447	14:57:30.279000	14,770	1
221446	14:57:30.279000	14,760	110
221445	14:57:30.278000	14,760	33
221444	14:57:30.278000	14,760	3
221443	14:57:30.277000	14,760	203
221442	14:57:30.276000	14,760	123
221441	14:57:30.276000	14,760	156
220699	14:56:07.577000	14,760	1
220306	14:55:10.059000	14,760	31
217436	14:51:47.208000	14,750	1
216663	14:51:01.554000	14,750	7
216660	14:51:01.533000	14,750	133
216649	14:51:01.494000	14,750	130
216632	14:51:00.801000	14,750	123
216621	14:51:00.737000	14,750	11
216570	14:51:00.601000	14,750	1
216567	14:51:00.568000	14,750	12
216528	14:51:00.480000	14,750	127
216506	14:51:00.410000	14,750	90
216505	14:51:00.409000	14,750	129
216504	14:51:00.409000	14,750	120
216503	14:51:00.408000	14,750	51
214087	14:48:54.685000	14,760	248
214086	14:48:54.685000	14,760	126
214085	14:48:54.684000	14,760	219
214084	14:48:54.684000	14,760	181
214083	14:48:54.683000	14,760	2
214082	14:48:54.682000	14,760	248
213978	14:48:47.096000	14,750	113
213977	14:48:47.095000	14,750	294
213976	14:48:47.094000	14,750	42
213819	14:48:30.750000	14,750	156
212138	14:46:27.180000	14,750	152
212134	14:46:26.999000	14,740	76
212133	14:46:26.998000	14,740	218
211330	14:45:49.843000	14,750	21
211329	14:45:49.842000	14,750	108
211121	14:45:46.394000	14,730	59
211120	14:45:46.394000	14,740	1
207135	14:41:34.531000	14,750	53
207134	14:41:34.530000	14,750	3
207133	14:41:34.529000	14,750	247
205031	14:40:33.412000	14,740	9
205030	14:40:33.411000	14,740	18
205027	14:40:33.374000	14,740	33
204374	14:39:57.031000	14,740	172
204328	14:39:51.741000	14,750	137
204327	14:39:51.741000	14,750	36
204320	14:39:51.615000	14,740	242
204286	14:39:49.648000	14,740	500
203737	14:39:19.596000	14,740	35
203736	14:39:19.596000	14,740	16
203735	14:39:19.595000	14,740	23
203734	14:39:19.595000	14,740	23
203733	14:39:19.594000	14,740	2
203731	14:39:19.593000	14,740	658
203674	14:39:14.203000	14,740	206
203409	14:38:53.891000	14,750	46
202253	14:36:36.702000	14,750	336
202252	14:36:36.702000	14,750	422
202251	14:36:36.701000	14,750	200
201828	14:35:55.864000	14,740	136
201827	14:35:55.864000	14,740	40
201802	14:35:53.891000	14,750	184
201769	14:35:53.763000	14,750	595
201768	14:35:53.763000	14,750	300
201767	14:35:53.762000	14,750	100
201766	14:35:53.762000	14,750	100
201765	14:35:53.761000	14,750	132
201764	14:35:53.760000	14,750	126
201763	14:35:53.760000	14,750	263
201355	14:35:00.484000	14,750	168
200887	14:34:15.209000	14,760	1
199898	14:32:48.453000	14,750	300
199300	14:32:29.115000	14,760	1
197043	14:31:06.088000	14,760	2
197040	14:31:06.069000	14,760	92
197039	14:31:06.069000	14,760	125
196953	14:31:00.477000	14,760	138
192493	14:26:33.778000	14,760	156
189273	14:21:54.116000	14,770	39
188687	14:21:22.269000	14,770	101
188560	14:21:12.165000	14,770	110
187458	14:18:53.976000	14,770	43
187457	14:18:53.975000	14,770	1
177714	14:06:12.079000	14,750	269
177713	14:06:12.079000	14,750	90
177712	14:06:12.078000	14,750	1
177711	14:06:12.077000	14,750	327
177710	14:06:12.077000	14,760	260
177708	14:06:12.076000	14,760	53
177276	14:04:36.147000	14,780	930
177275	14:04:36.146000	14,780	85
177274	14:04:36.146000	14,780	1
177221	14:04:33.772000	14,770	2
177220	14:04:33.771000	14,770	21
177213	14:04:33.650000	14,770	59
177212	14:04:33.650000	14,770	120
177211	14:04:33.649000	14,770	165
177210	14:04:33.648000	14,770	3
177209	14:04:33.648000	14,770	58
176390	14:03:23.009000	14,770	48
176389	14:03:23.009000	14,770	4
176388	14:03:23.008000	14,770	59
175851	14:02:30.998000	14,760	106
174359	14:00:23.008000	14,770	147
173550	13:58:49.676000	14,770	30
173549	13:58:49.675000	14,770	105
173361	13:58:23.012000	14,770	148
173360	13:58:23.011000	14,770	4
172689	13:57:22.813000	14,760	189
172688	13:57:22.813000	14,760	652
172467	13:56:58.705000	14,760	7
172466	13:56:58.704000	14,760	146
172465	13:56:58.703000	14,760	288
172464	13:56:58.703000	14,760	248
172463	13:56:58.702000	14,760	367
172462	13:56:58.702000	14,760	426
172461	13:56:58.701000	14,760	429
172460	13:56:58.700000	14,760	89
171397	13:54:24.189000	14,760	3
171084	13:54:04.137000	14,750	173
171083	13:54:04.136000	14,750	28
171082	13:54:04.135000	14,750	10
170899	13:53:43.844000	14,760	20
169626	13:51:26.384000	14,750	15
169625	13:51:26.383000	14,750	30
169624	13:51:26.382000	14,750	85
168865	13:50:59.530000	14,760	160
168864	13:50:59.529000	14,760	15
168863	13:50:59.528000	14,760	33
168862	13:50:59.528000	14,760	2
168860	13:50:59.527000	14,760	166
168242	13:50:51.444000	14,770	100
165738	13:48:05.615000	14,760	63
165737	13:48:05.615000	14,760	69
165680	13:48:01.023000	14,760	173
164314	13:46:08.609000	14,770	96
164313	13:46:08.609000	14,770	42
161222	13:39:58.510000	14,770	92
161221	13:39:58.510000	14,770	120
161220	13:39:58.509000	14,770	71
161217	13:39:58.373000	14,770	242
161216	13:39:58.373000	14,770	31
161215	13:39:58.372000	14,770	4
157235	13:30:57.822000	14,780	1
154144	13:26:00.404000	14,770	131
154137	13:25:59.285000	14,780	27
153699	13:24:59.321000	14,770	89
153681	13:24:55.152000	14,780	30
153432	13:24:33.909000	14,770	109
153431	13:24:33.908000	14,770	891
153267	13:24:21.651000	14,780	2
152954	13:24:06.353000	14,780	10
150682	13:18:45.971000	14,770	122
150663	13:18:44.960000	14,780	42
150662	13:18:44.960000	14,780	60
148788	13:15:44.956000	14,780	28
148787	13:15:44.956000	14,780	93
147614	13:14:00.298000	14,770	320
147082	13:12:44.953000	14,780	88
147071	13:12:44.783000	14,780	175
147070	13:12:44.782000	14,780	325
144895	13:06:30.467000	14,780	1
144169	13:05:24.042000	14,770	1
144149	13:05:23.953000	14,770	2
144148	13:05:23.952000	14,770	141
144145	13:05:23.906000	14,770	84
144144	13:05:23.906000	14,770	170
143911	13:04:54.378000	14,770	72
143901	13:04:54.136000	14,770	2
143382	13:03:41.179000	14,770	117
142182	13:01:20.049000	14,770	67
142181	13:01:20.049000	14,770	2
140510	12:58:45.937000	14,760	276
140476	12:58:42.746000	14,780	31
140475	12:58:42.746000	14,770	106
140474	12:58:42.745000	14,770	129
140473	12:58:42.744000	14,770	3
140472	12:58:42.743000	14,770	260
140471	12:58:42.743000	14,770	221
140322	12:58:20.421000	14,760	30
140036	12:57:59.290000	14,760	111
139753	12:57:43.487000	14,760	50
139698	12:57:41.171000	14,770	147
139610	12:57:27.673000	14,760	47
139354	12:57:23.544000	14,770	180
139353	12:57:23.543000	14,770	500
139352	12:57:23.543000	14,770	132
139351	12:57:23.542000	14,770	141
137470	12:54:41.168000	14,780	139
137469	12:54:41.167000	14,780	79
136998	12:53:44.712000	14,780	2
136997	12:53:44.711000	14,780	312
136996	12:53:44.710000	14,780	607
135421	12:51:46.788000	14,780	25
135335	12:51:41.459000	14,800	151
135334	12:51:41.458000	14,800	10
135333	12:51:41.458000	14,800	1
135332	12:51:41.447000	14,800	232
135329	12:51:40.947000	14,800	25
133364	12:48:40.695000	14,780	679
133363	12:48:40.694000	14,790	1304
133362	12:48:40.693000	14,790	128
133361	12:48:40.692000	14,790	138
133360	12:48:40.692000	14,790	439
133359	12:48:40.691000	14,790	12
133161	12:48:00.638000	14,790	3
133150	12:48:00.590000	14,790	67
133147	12:48:00.553000	14,790	120
133146	12:48:00.553000	14,790	3
133145	12:48:00.552000	14,790	8
132560	12:46:57.571000	14,790	100
131235	12:45:00.552000	14,790	29
131234	12:45:00.551000	14,790	72
130972	12:44:31.024000	14,790	3
130591	12:44:05.736000	14,780	20
129605	12:42:47.732000	14,790	62
129387	12:42:38.298000	14,790	253
129386	12:42:38.298000	14,790	34
129385	12:42:38.297000	14,790	30
129377	12:42:37.770000	14,790	244
129376	12:42:37.769000	14,790	3
129375	12:42:37.768000	14,790	49
128603	12:42:07.684000	14,780	312
128381	12:42:07.149000	14,780	564
128380	12:42:07.148000	14,780	195
127324	12:41:00.347000	14,780	150
126454	12:39:01.061000	14,790	91
126449	12:39:00.541000	14,790	121
126097	12:38:17.636000	14,790	3
126096	12:38:17.635000	14,790	7
125403	12:36:52.251000	14,780	155
125373	12:36:47.314000	14,790	76
125370	12:36:47.266000	14,790	273
125318	12:36:46.383000	14,790	124
125226	12:36:29.350000	14,790	43
125225	12:36:29.349000	14,790	124
125088	12:36:00.342000	14,790	168
124908	12:35:46.180000	14,790	86
124907	12:35:46.179000	14,790	129
124906	12:35:46.179000	14,790	140
124905	12:35:46.178000	14,790	145
123510	12:34:40.839000	14,800	136
122509	12:32:32.065000	14,800	125
122506	12:32:31.445000	14,800	100
122451	12:32:21.379000	14,790	24
122423	12:32:15.493000	14,800	24
122233	12:32:00.341000	14,790	139
122029	12:31:34.212000	14,800	15
121810	12:31:05.817000	14,800	5
120686	12:28:48.754000	14,790	192
120685	12:28:48.754000	14,790	1
120153	12:27:58.199000	14,800	100
118219	12:25:03.910000	14,780	30
118183	12:24:56.584000	14,800	30
118118	12:24:48.273000	14,780	29
118117	12:24:48.272000	14,790	1
118072	12:24:42.018000	14,800	30
117841	12:24:37.081000	14,790	9
117840	12:24:37.081000	14,790	4
117839	12:24:37.080000	14,790	36
117658	12:24:34.957000	14,790	33
117621	12:24:28.690000	14,800	33
117576	12:24:21.433000	14,790	33
117527	12:24:14.941000	14,800	33
117148	12:23:39.527000	14,790	1
117145	12:23:39.470000	14,790	93
117144	12:23:39.469000	14,790	7
117108	12:23:34.252000	14,790	129
117107	12:23:34.251000	14,790	4
117106	12:23:34.251000	14,790	40
117105	12:23:34.250000	14,790	5
117104	12:23:34.249000	14,790	1
117103	12:23:34.248000	14,790	20
117102	12:23:34.248000	14,790	1
117101	12:23:34.247000	14,790	187
117100	12:23:34.246000	14,790	113
116753	12:23:00.327000	14,790	28
116752	12:23:00.326000	14,790	131
115005	12:20:23.443000	14,800	100
113705	12:18:00.439000	14,790	8
113704	12:18:00.439000	14,790	116
112073	12:14:13.609000	14,800	12
112072	12:14:13.608000	14,800	1
112071	12:14:13.607000	14,800	37
111589	12:13:20.099000	14,800	4
110946	12:12:10.551000	14,790	5
110608	12:11:41.362000	14,800	5
110561	12:11:37.153000	14,800	4
110414	12:11:21.197000	14,800	1
109550	12:10:17.513000	14,790	11
109549	12:10:17.512000	14,790	130
108905	12:08:55.526000	14,800	29
108078	12:06:59.694000	14,800	100
108071	12:06:55.556000	14,800	3
108070	12:06:55.555000	14,800	107
107511	12:05:15.973000	14,800	5
107466	12:05:10.672000	14,800	5
107418	12:05:05.684000	14,800	5
107354	12:05:00.967000	14,800	5
107292	12:04:56.241000	14,800	5
107283	12:04:53.844000	14,790	12
107282	12:04:53.843000	14,790	133
107281	12:04:53.842000	14,790	179
107280	12:04:53.842000	14,790	5
107263	12:04:51.529000	14,800	249
107262	12:04:51.529000	14,800	30
107261	12:04:51.528000	14,800	171
107229	12:04:43.514000	14,800	5
107195	12:04:38.591000	14,800	5
107159	12:04:34.298000	14,800	10
107156	12:04:32.918000	14,800	5
107120	12:04:25.868000	14,800	5
107087	12:04:22.377000	14,800	5
107076	12:04:17.306000	14,800	5
107060	12:04:12.346000	14,800	5
107044	12:04:08.642000	14,800	5
106921	12:03:55.552000	14,800	83
106920	12:03:55.551000	14,800	20
106917	12:03:55.340000	14,800	152
106916	12:03:55.340000	14,800	48
106589	12:03:02.608000	14,800	76
104720	12:00:02.486000	14,800	2
104082	11:59:28.909000	14,780	771
104081	11:59:28.908000	14,780	50
104080	11:59:28.908000	14,780	50
104079	11:59:28.907000	14,790	129
103819	11:59:00.301000	14,790	78
103818	11:59:00.300000	14,790	50
103817	11:59:00.299000	14,790	33
103783	11:58:51.582000	14,800	33
103569	11:58:37.801000	14,800	215
103568	11:58:37.800000	14,800	35
103484	11:58:31.452000	14,800	250
97501	11:49:08.729000	14,800	101
94438	11:44:13.631000	14,790	17
94388	11:44:08.667000	14,800	101
94385	11:44:08.602000	14,800	141
94368	11:44:08.461000	14,800	1
94367	11:44:08.460000	14,800	137
94366	11:44:08.459000	14,800	101
94365	11:44:08.459000	14,800	102
94364	11:44:08.458000	14,800	400
92915	11:41:42.070000	14,810	4
92229	11:40:16.277000	14,800	58
92124	11:40:04.739000	14,800	67
92123	11:40:04.739000	14,800	69
92122	11:40:04.738000	14,800	1
92121	11:40:04.737000	14,800	63
91938	11:39:46.523000	14,800	108
91937	11:39:46.522000	14,800	213
91936	11:39:46.521000	14,800	273
91935	11:39:46.521000	14,800	144
91934	11:39:46.520000	14,800	133
91933	11:39:46.519000	14,800	129
91895	11:39:44.040000	14,810	59
91894	11:39:44.040000	14,810	27
91876	11:39:42.641000	14,810	100
91364	11:38:57.273000	14,810	11
90932	11:37:57.798000	14,830	144
89622	11:34:50.978000	14,830	50
89610	11:34:47.807000	14,830	50
89545	11:34:43.921000	14,820	99
89542	11:34:43.884000	14,820	1
89483	11:34:38.941000	14,820	83
89474	11:34:38.908000	14,820	2
89473	11:34:38.907000	14,820	36
89472	11:34:38.907000	14,820	79
89411	11:34:35.755000	14,800	79
89410	11:34:35.754000	14,800	133
89409	11:34:35.754000	14,800	20
89408	11:34:35.753000	14,810	130
89407	11:34:35.752000	14,810	138
89406	11:34:35.752000	14,810	500
89377	11:34:35.453000	14,820	61
89376	11:34:35.453000	14,820	1
89375	11:34:35.452000	14,820	77
88010	11:31:49.319000	14,810	500
87935	11:31:41.160000	14,800	1
87917	11:31:41.086000	14,800	1
87916	11:31:41.085000	14,800	228
86860	11:30:19.752000	14,800	5
86859	11:30:19.751000	14,800	45
86724	11:30:13.513000	14,800	117
86715	11:30:13.192000	14,800	189
86708	11:30:13.027000	14,800	132
85787	11:29:45.723000	14,770	91
85760	11:29:45.653000	14,770	120
85757	11:29:45.646000	14,770	188
85742	11:29:45.576000	14,770	4
85729	11:29:45.506000	14,780	245
85708	11:29:45.406000	14,780	249
85707	11:29:45.405000	14,780	1
85706	11:29:45.404000	14,780	271
85705	11:29:45.404000	14,780	658
85704	11:29:45.403000	14,770	433
85703	11:29:45.402000	14,770	87
85702	11:29:45.402000	14,770	328
85701	11:29:45.401000	14,770	228
85591	11:29:37.158000	14,760	2
85582	11:29:37.012000	14,760	139
85581	11:29:37.011000	14,760	162
85454	11:29:31.647000	14,760	33
85438	11:29:31.581000	14,760	162
85072	11:29:08.721000	14,750	5
84894	11:29:03.462000	14,760	95
84891	11:29:03.428000	14,760	5
84831	11:28:59.861000	14,780	266
84830	11:28:59.860000	14,780	76
84755	11:28:51.188000	14,780	100
84691	11:28:46.004000	14,800	17
84296	11:28:28.998000	14,810	1
84172	11:28:17.816000	14,800	100
84129	11:28:15.918000	14,800	18
84128	11:28:15.918000	14,800	112
84127	11:28:15.917000	14,800	119
84126	11:28:15.916000	14,800	1
84077	11:28:12.360000	14,800	135
84076	11:28:12.359000	14,800	36
84075	11:28:12.358000	14,800	142
84074	11:28:12.358000	14,800	57
84073	11:28:12.357000	14,800	168
84072	11:28:12.357000	14,800	186
84071	11:28:12.356000	14,800	11
84069	11:28:12.355000	14,800	1000
84068	11:28:12.354000	14,800	15
83625	11:28:04.578000	14,820	500
81753	11:26:59.797000	14,820	30
81478	11:26:51.551000	14,810	1
81445	11:26:51.482000	14,810	171
81364	11:26:51.308000	14,810	3
81324	11:26:51.194000	14,810	1
81318	11:26:51.157000	14,810	4
81310	11:26:51.111000	14,810	26
81309	11:26:51.110000	14,810	134
81308	11:26:51.109000	14,810	240
76498	11:21:06.421000	14,830	3
75261	11:19:38.258000	14,830	131
75260	11:19:38.257000	14,830	67
75259	11:19:38.256000	14,830	140
75258	11:19:38.256000	14,830	37
75031	11:19:19.035000	14,830	100
72739	11:16:44.076000	14,830	1
72714	11:16:43.956000	14,830	138
72713	11:16:43.955000	14,830	145
72712	11:16:43.955000	14,830	89
72711	11:16:43.954000	14,820	200
72710	11:16:43.953000	14,820	1
71721	11:15:39.085000	14,820	3
71711	11:15:39.034000	14,820	340
71706	11:15:39.007000	14,820	51
71705	11:15:39.006000	14,820	92
71704	11:15:39.006000	14,820	157
70582	11:14:05.415000	14,820	2
70080	11:13:15.556000	14,810	67
70078	11:13:15.556000	14,810	433
69233	11:11:57.338000	14,820	6
68808	11:11:12.093000	14,810	165
68807	11:11:12.092000	14,810	1
68806	11:11:12.092000	14,810	273
68805	11:11:12.091000	14,810	434
68804	11:11:12.090000	14,810	21
68634	11:10:38.805000	14,810	20
68573	11:10:35.540000	14,800	134
68381	11:10:21.111000	14,810	250
68094	11:10:06.773000	14,810	9
66393	11:08:07.198000	14,820	35
66390	11:08:07.168000	14,820	95
66389	11:08:07.168000	14,820	27
66383	11:08:06.969000	14,820	263
66237	11:08:04.780000	14,820	31
66236	11:08:04.779000	14,820	38
66235	11:08:04.779000	14,820	128
66234	11:08:04.778000	14,820	176
62703	11:01:54.439000	14,810	1
61807	11:00:55.211000	14,790	76
61806	11:00:55.210000	14,800	80
61715	11:00:50.031000	14,810	63
61714	11:00:50.031000	14,810	137
61195	11:00:26.327000	14,800	60
61194	11:00:26.326000	14,800	40
61189	11:00:25.554000	14,800	92
61188	11:00:25.552000	14,800	8
60065	10:59:15.665000	14,810	31
59996	10:59:15.481000	14,800	165
59864	10:59:15.092000	14,800	1
59853	10:59:15.075000	14,800	1
59846	10:59:15.059000	14,800	60
59760	10:59:14.918000	14,800	39
59759	10:59:14.917000	14,800	468
59758	10:59:14.917000	14,800	69
59757	10:59:14.916000	14,800	133
59756	10:59:14.916000	14,800	2
59755	10:59:14.915000	14,800	161
59754	10:59:14.914000	14,800	46
56817	10:56:16.505000	14,790	141
56760	10:56:12.358000	14,800	65
55140	10:54:21.908000	14,800	8
55021	10:54:02.036000	14,800	2
53634	10:53:01.347000	14,800	100
52321	10:51:55.208000	14,800	131
52320	10:51:55.207000	14,800	147
52274	10:51:54.075000	14,800	204
52273	10:51:54.074000	14,800	167
52272	10:51:54.073000	14,800	186
52271	10:51:54.072000	14,800	2
52270	10:51:54.072000	14,810	136
52269	10:51:54.071000	14,810	133
52268	10:51:54.070000	14,810	25
52248	10:51:52.157000	14,810	201
52247	10:51:52.156000	14,810	141
51277	10:51:35.270000	14,840	150
51276	10:51:35.269000	14,840	157
51275	10:51:35.268000	14,840	173
50032	10:51:03.959000	14,840	50
50031	10:51:03.958000	14,840	10
47991	10:49:59.473000	14,810	82
47975	10:49:59.461000	14,810	92
47974	10:49:59.461000	14,810	77
47623	10:49:58.638000	14,800	261
47622	10:49:58.638000	14,800	165
47621	10:49:58.637000	14,800	160
47530	10:49:55.819000	14,800	6
47529	10:49:55.819000	14,800	1
47528	10:49:55.818000	14,800	400
47502	10:49:55.620000	14,790	2
47463	10:49:54.419000	14,790	1
47460	10:49:54.399000	14,790	3
47449	10:49:54.323000	14,790	135
47448	10:49:54.322000	14,790	138
47447	10:49:54.322000	14,790	95
47420	10:49:54.298000	14,800	60
47207	10:49:42.806000	14,790	332
47206	10:49:42.806000	14,790	5
46804	10:49:32.318000	14,790	273
46803	10:49:32.317000	14,790	232
46802	10:49:32.317000	14,790	250
43686	10:46:15.504000	14,790	18
42093	10:45:28.823000	14,790	138
42092	10:45:28.820000	14,790	59
41868	10:45:28.329000	14,790	134
41867	10:45:28.329000	14,790	432
41866	10:45:28.328000	14,790	135
39969	10:44:11.340000	14,800	6
39042	10:42:55.527000	14,800	534
39041	10:42:55.526000	14,800	155
38951	10:42:45.286000	14,800	70
38943	10:42:44.361000	14,800	25
37722	10:41:34.348000	14,790	99
37721	10:41:34.347000	14,790	131
37707	10:41:34.278000	14,790	1
37704	10:41:34.234000	14,800	169
37703	10:41:34.233000	14,800	118
37702	10:41:34.232000	14,800	54
37701	10:41:34.232000	14,800	49
37700	10:41:34.231000	14,800	171
37699	10:41:34.230000	14,800	30
37698	10:41:34.230000	14,800	1
37697	10:41:34.229000	14,800	15
37688	10:41:34.132000	14,790	31
37681	10:41:34.099000	14,790	18
37680	10:41:34.099000	14,790	380
37679	10:41:34.098000	14,790	30
37676	10:41:34.078000	14,790	107
37675	10:41:34.078000	14,790	129
37674	10:41:34.077000	14,790	135
37673	10:41:34.077000	14,790	129
36811	10:40:34.052000	14,800	30
35015	10:39:22.590000	14,800	20
33891	10:38:18.708000	14,800	6
33527	10:37:55.237000	14,800	67
33516	10:37:55.013000	14,800	200
32368	10:37:16.140000	14,800	50
32360	10:37:16.075000	14,800	371
30006	10:36:16.082000	14,800	1
30005	10:36:16.081000	14,800	139
29990	10:36:15.942000	14,800	51
29989	10:36:15.941000	14,800	1
29988	10:36:15.941000	14,800	436
29987	10:36:15.940000	14,800	112
29175	10:36:02.415000	14,800	118
29174	10:36:02.414000	14,800	279
29162	10:36:02.323000	14,800	38
29150	10:36:02.287000	14,800	214
29147	10:36:02.285000	14,800	48
29138	10:36:02.211000	14,790	230
29132	10:36:02.199000	14,800	21
29127	10:36:02.171000	14,800	28
29095	10:36:02.129000	14,800	872
29094	10:36:02.129000	14,800	128
28444	10:35:55.055000	14,800	60
28367	10:35:51.908000	14,800	21
28186	10:35:42.520000	14,800	50
22133	10:32:48.718000	14,770	50
22071	10:32:48.629000	14,780	11
22063	10:32:48.580000	14,780	50
22062	10:32:48.580000	14,790	50
22061	10:32:48.579000	14,800	131
22060	10:32:48.579000	14,800	91
21822	10:32:37.907000	14,800	38
21821	10:32:37.906000	14,800	202
21820	10:32:37.906000	14,800	80
21819	10:32:37.905000	14,800	50
21818	10:32:37.904000	14,800	130
21660	10:32:33.366000	14,800	312
21659	10:32:33.365000	14,830	245
21658	10:32:33.365000	14,830	366
21657	10:32:33.364000	14,830	77
18757	10:31:07.933000	14,830	50
18463	10:30:58.425000	14,850	4
18364	10:30:53.687000	14,830	6
18363	10:30:53.687000	14,830	94
18362	10:30:53.686000	14,830	90
18361	10:30:53.685000	14,830	131
17016	10:30:20.881000	14,850	12
16901	10:30:18.783000	14,850	16
16884	10:30:18.408000	14,840	131
16883	10:30:18.407000	14,840	196
16882	10:30:18.407000	14,840	99
16875	10:30:18.335000	14,830	50
16015	10:30:04.199000	14,840	5
15912	10:30:02.048000	14,840	16
15911	10:30:02.048000	14,830	34
15905	10:30:02.020000	14,830	1
15874	10:30:01.838000	14,830	2
15861	10:30:01.757000	14,830	1
15858	10:30:01.745000	14,830	1
15855	10:30:01.731000	14,830	1
15844	10:30:01.686000	14,830	125
15843	10:30:01.684000	14,830	1
15842	10:30:01.684000	14,830	10
15501	10:29:57.725000	14,740	82
15500	10:29:57.725000	14,740	10
15499	10:29:57.724000	14,740	3
15498	10:29:57.723000	14,740	50
15497	10:29:57.723000	14,740	20
15496	10:29:57.722000	14,740	90
15495	10:29:57.721000	14,740	40
15494	10:29:57.720000	14,740	1
15493	10:29:57.720000	14,740	1
15492	10:29:57.719000	14,740	2
15491	10:29:57.719000	14,740	1
15490	10:29:57.718000	14,740	5
15489	10:29:57.717000	14,740	13
15488	10:29:57.717000	14,740	15
15487	10:29:57.716000	14,740	20
15486	10:29:57.715000	14,740	1
15485	10:29:57.715000	14,740	3
15484	10:29:57.714000	14,740	15
15483	10:29:57.713000	14,740	18
15482	10:29:57.713000	14,740	1