ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ TITC Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1129715	17:13:29.119828	54,700	3400
1128963	17:11:40.998274	54,700	1000
1128962	17:11:40.998204	54,700	241
1128961	17:11:40.998173	54,700	6275
1128960	17:11:40.998149	54,700	426
1128884	17:11:34.374504	54,700	1
1128858	17:11:29.613837	54,700	8
1128797	17:11:24.436575	54,700	6
1128793	17:11:23.501182	54,700	50
1127829	17:10:01.539847	54,700	1
1125475	17:09:50.764729	54,700	13
1123576	17:09:41.959297	54,700	5
1123421	17:09:40.841417	54,700	558
1123420	17:09:40.841345	54,700	453
1123419	17:09:40.841270	54,700	124
1123418	17:09:40.841198	54,700	176
1123417	17:09:40.841120	54,700	118
1123416	17:09:40.841031	54,700	59
1123415	17:09:40.840970	54,700	31
1123414	17:09:40.840886	54,700	100
1123413	17:09:40.840811	54,700	46
1123412	17:09:40.840737	54,700	89
1123411	17:09:40.840654	54,700	100
1123410	17:09:40.840565	54,700	261
1123409	17:09:40.840497	54,700	400
1123408	17:09:40.840427	54,700	65
1123407	17:09:40.840362	54,700	35
1123406	17:09:40.840292	54,700	141
1123405	17:09:40.840211	54,700	3
1123404	17:09:40.840140	54,700	281
1123403	17:09:40.840059	54,700	64
1123402	17:09:40.839989	54,700	26
1123401	17:09:40.839908	54,700	24
1123400	17:09:40.839828	54,700	24
1123399	17:09:40.839758	54,700	101
1123398	17:09:40.839673	54,700	25
1123397	17:09:40.839607	54,700	950
1123396	17:09:40.839526	54,700	500
1123395	17:09:40.839463	54,700	175
1123394	17:09:40.839376	54,700	511
1123393	17:09:40.839311	54,700	177
1123392	17:09:40.839216	54,700	194
1123391	17:09:40.839150	54,700	538
1123390	17:09:40.839075	54,700	12
1123389	17:09:40.839005	54,700	456
1123388	17:09:40.838934	54,700	302
1123387	17:09:40.838850	54,700	10
1123386	17:09:40.838779	54,700	15
1123385	17:09:40.838703	54,700	126
1123384	17:09:40.838622	54,700	94
1123383	17:09:40.838533	54,700	110
1123382	17:09:40.838459	54,700	107
1123381	17:09:40.838397	54,700	2
1123380	17:09:40.838320	54,700	109
1123379	17:09:40.838262	54,700	4
1123378	17:09:40.838187	54,700	202
1123377	17:09:40.838119	54,700	161
1123376	17:09:40.838041	54,700	15
1123375	17:09:40.837982	54,700	13
1123374	17:09:40.837905	54,700	105
1123373	17:09:40.837841	54,700	94
1123372	17:09:40.837772	54,700	34
1123371	17:09:40.837711	54,700	85
1123370	17:09:40.837638	54,700	428
1123369	17:09:40.837552	54,700	241
1123368	17:09:40.837476	54,700	689
1123367	17:09:40.837414	54,700	256
1123366	17:09:40.837321	54,700	724
1123365	17:09:40.837261	54,700	610
1123364	17:09:40.837186	54,700	155
1123363	17:09:40.837124	54,700	33
1123362	17:09:40.837038	54,700	67
1123361	17:09:40.836971	54,700	597
1123360	17:09:40.836885	54,700	20
1123359	17:09:40.836801	54,700	199
1123358	17:09:40.836719	54,700	65
1123357	17:09:40.836645	54,700	18
1123356	17:09:40.836551	54,700	36
1123355	17:09:40.836482	54,700	90
1123354	17:09:40.836410	54,700	8
1123353	17:09:40.836341	54,700	402
1123352	17:09:40.836261	54,700	505
1123351	17:09:40.836193	54,700	185
1123350	17:09:40.836114	54,700	92
1123349	17:09:40.836050	54,700	85
1123348	17:09:40.835973	54,700	20
1123347	17:09:40.835909	54,700	250
1123346	17:09:40.835819	54,700	268
1123345	17:09:40.835712	54,700	97
1123344	17:09:40.835624	54,700	26
1123343	17:09:40.835523	54,700	71
1123342	17:09:40.835439	54,700	16
1104449	16:59:47.511254	54,200	146
1104124	16:59:40.927340	54,200	95
1103320	16:59:29.308984	54,200	18
1103319	16:59:29.308955	54,200	18
1095900	16:57:40.803872	54,300	85
1095861	16:57:40.504804	54,300	15
1095860	16:57:40.504774	54,300	36
1095859	16:57:40.504749	54,300	43
1095858	16:57:40.504730	54,300	36
1090346	16:56:21.317516	54,300	19
1090049	16:56:15.434712	54,400	80
1090048	16:56:15.434680	54,400	37
1090047	16:56:15.434659	54,400	48
1090046	16:56:15.434628	54,400	81
1090045	16:56:15.434605	54,400	90
1090044	16:56:15.434576	54,400	64
1088350	16:55:54.971348	54,400	20
1088075	16:55:51.496548	54,300	123
1083589	16:55:00.444234	54,300	14
1078124	16:53:30.494263	54,300	69
1078123	16:53:30.494240	54,300	38
1078122	16:53:30.494213	54,300	19
1074526	16:52:34.742780	54,400	6
1072470	16:52:01.102988	54,300	25
1072469	16:52:01.102958	54,300	45
1070590	16:51:31.652934	54,300	126
1070456	16:51:30.731430	54,300	296
1070431	16:51:30.164805	54,300	4
1070198	16:51:26.545486	54,300	40
1070197	16:51:26.545461	54,300	2
1070196	16:51:26.545436	54,300	8
1070127	16:51:24.228208	54,300	90
1070126	16:51:24.228181	54,300	90
1070125	16:51:24.228156	54,300	76
1070124	16:51:24.228131	54,300	52
1070123	16:51:24.228109	54,300	102
1070122	16:51:24.228083	54,300	229
1070089	16:51:23.821501	54,300	20
1069952	16:51:22.543764	54,300	57
1069937	16:51:22.484730	54,300	89
1069936	16:51:22.484704	54,300	19
1069935	16:51:22.484683	54,300	15
1069729	16:51:17.427102	54,300	62
1069728	16:51:17.427070	54,300	18
1069727	16:51:17.427038	54,300	33
1069716	16:51:17.248578	54,300	24
1069715	16:51:17.248550	54,300	100
1067526	16:50:39.500769	54,200	79
1067525	16:50:39.500744	54,200	15
1067524	16:50:39.500715	54,200	60
1067523	16:50:39.500690	54,200	78
1067507	16:50:39.270683	54,200	22
1067506	16:50:39.270654	54,200	5
1064639	16:50:02.671668	54,300	41
1064638	16:50:02.671648	54,300	165
1064637	16:50:02.671628	54,300	20
1063648	16:49:44.564928	54,300	1
1052911	16:47:31.264296	54,300	25
1052830	16:47:30.561818	54,300	90
1052829	16:47:30.561793	54,300	39
1052828	16:47:30.561768	54,300	32
1052823	16:47:30.422151	54,300	13
1052822	16:47:30.422125	54,300	189
1052821	16:47:30.422100	54,300	38
1041544	16:44:13.233050	54,300	25
1040134	16:44:00.423072	54,300	9
1040133	16:44:00.423050	54,300	2
1040132	16:44:00.423019	54,300	16
1040131	16:44:00.422995	54,300	202
1031732	16:41:30.420172	54,400	29
1031729	16:41:30.393457	54,400	146
1031726	16:41:30.392932	54,400	125
1025124	16:39:18.454511	54,400	64
1025123	16:39:18.454486	54,400	42
1025122	16:39:18.454453	54,400	6
1025121	16:39:18.454419	54,400	49
1025120	16:39:18.454394	54,400	177
1023539	16:38:38.196575	54,400	7
1023538	16:38:38.196556	54,400	18
1018010	16:36:50.423729	54,400	34
1018009	16:36:50.423711	54,400	15
1018008	16:36:50.423688	54,400	37
1018007	16:36:50.423663	54,400	60
1018006	16:36:50.423626	54,400	42
1018005	16:36:50.423584	54,400	50
1018004	16:36:50.423565	54,400	37
1010848	16:33:56.320658	54,600	6
1005414	16:32:02.800492	54,500	21
1005411	16:32:02.767962	54,500	100
1005408	16:32:02.739037	54,500	160
1005390	16:32:02.579767	54,500	180
1005389	16:32:02.579735	54,500	39
1002936	16:31:00.556533	54,400	25
1002935	16:31:00.556504	54,400	41
1002934	16:31:00.556478	54,400	36
1002933	16:31:00.556459	54,400	51
1002932	16:31:00.556433	54,400	6
1002929	16:31:00.439646	54,400	36
1002928	16:31:00.439621	54,400	38
1002927	16:31:00.439591	54,400	15
1002926	16:31:00.439571	54,400	41
1002925	16:31:00.439544	54,400	53
1002924	16:31:00.439513	54,400	104
989377	16:25:43.359245	54,400	80
989376	16:25:43.359213	54,400	49
989375	16:25:43.359172	54,400	110
989374	16:25:43.359149	54,400	61
989373	16:25:43.359127	54,400	56
989372	16:25:43.359106	54,400	115
989371	16:25:43.359077	54,400	29
987352	16:25:00.737568	54,400	6
986142	16:24:31.940340	54,500	10
985667	16:24:07.452722	54,500	23
985666	16:24:07.452700	54,500	37
985223	16:23:47.025864	54,500	20
985222	16:23:47.025836	54,500	2
985221	16:23:47.025818	54,500	17
985220	16:23:47.025795	54,500	5
985037	16:23:41.211650	54,500	40
985029	16:23:40.424027	54,400	10
985028	16:23:40.423999	54,400	152
985027	16:23:40.423977	54,400	18
985026	16:23:40.423955	54,400	58
983966	16:22:56.968209	54,500	49
983965	16:22:56.968184	54,500	51
983626	16:22:47.660128	54,500	45
983625	16:22:47.660102	54,500	6
981351	16:22:03.765248	54,500	5
977634	16:20:47.329814	54,500	67
975516	16:19:47.025020	54,500	10
975515	16:19:47.024991	54,500	90
973976	16:19:22.440335	54,500	36
972341	16:18:55.301019	54,500	41
972247	16:18:52.816938	54,400	248
972242	16:18:52.660833	54,500	323
972241	16:18:52.660804	54,500	97
971531	16:18:33.532475	54,400	14
971530	16:18:33.532454	54,400	56
971415	16:18:32.135780	54,400	112
970509	16:18:20.442052	54,300	115
969491	16:17:58.226842	54,300	6
969387	16:17:57.838818	54,300	6
969066	16:17:49.816550	54,400	24
968954	16:17:47.161251	54,300	111
968936	16:17:47.026638	54,400	67
964992	16:16:35.571755	54,500	5
959586	16:14:29.345386	54,400	19
957784	16:13:47.660338	54,400	51
957783	16:13:47.660311	54,400	13
957739	16:13:47.026398	54,400	60
957738	16:13:47.026375	54,400	34
955827	16:12:47.836237	54,400	63
955826	16:12:47.836213	54,400	6
955825	16:12:47.836191	54,400	89
955824	16:12:47.836161	54,400	2
955823	16:12:47.836136	54,400	100
955822	16:12:47.836096	54,400	263
955821	16:12:47.836072	54,400	72
955820	16:12:47.836046	54,400	11
955788	16:12:47.022363	54,400	78
955787	16:12:47.022335	54,400	5
953945	16:11:50.053583	54,400	171
951867	16:10:48.340530	54,400	78
949560	16:09:48.344439	54,400	136
947519	16:09:09.255257	54,300	60
946495	16:08:47.895463	54,300	44
946494	16:08:47.895433	54,300	85
946493	16:08:47.895398	54,300	1
946477	16:08:47.317960	54,300	76
946437	16:08:45.981649	54,300	62
946436	16:08:45.981619	54,300	38
945918	16:08:35.590580	54,300	6
944339	16:07:47.024262	54,300	41
944338	16:07:47.024239	54,300	36
941254	16:06:47.025203	54,300	53
941253	16:06:47.025176	54,300	3
941252	16:06:47.025146	54,300	29
940747	16:06:28.883526	54,300	125
939536	16:06:13.418023	54,300	6
939074	16:06:11.714095	54,300	6
935795	16:05:13.777061	54,300	5
935210	16:05:00.423033	54,200	254
925603	16:01:33.287062	54,300	6
925100	16:01:26.621306	54,200	12
925099	16:01:26.621275	54,200	41
925098	16:01:26.621256	54,200	20
925097	16:01:26.621237	54,200	79
925096	16:01:26.621214	54,200	14
925095	16:01:26.621187	54,200	15
921885	16:00:26.745451	54,200	52
921884	16:00:26.745432	54,200	51
921883	16:00:26.745403	54,200	66
903813	15:53:33.214387	54,400	10
891131	15:47:04.935577	54,200	87
891130	15:47:04.935554	54,200	98
890654	15:46:41.253337	54,300	4
890651	15:46:41.231965	54,300	46
889845	15:46:05.616992	54,300	42
889343	15:45:47.944385	54,200	10
887538	15:44:47.340438	54,200	57
887537	15:44:47.340410	54,200	4
887005	15:44:27.394783	54,200	10
886278	15:44:09.718980	54,200	1
885797	15:43:48.145558	54,200	61
885796	15:43:48.145537	54,200	6
885789	15:43:48.014212	54,200	41
885752	15:43:47.113021	54,200	142
885751	15:43:47.112992	54,200	90
885750	15:43:47.112964	54,200	134
885749	15:43:47.112939	54,200	226
885746	15:43:47.098521	54,200	25
885743	15:43:47.066515	54,200	100
885740	15:43:47.030307	54,200	88
884192	15:42:47.021405	54,200	79
882524	15:41:47.358816	54,200	79
879717	15:39:57.019018	54,200	103
877388	15:38:19.435970	54,200	89
877372	15:38:19.074700	54,200	1
877371	15:38:19.074679	54,200	3
877283	15:38:15.962363	54,200	84
876780	15:37:56.209413	54,200	4
876703	15:37:53.377213	54,200	15
876573	15:37:47.438989	54,200	13
876568	15:37:47.407274	54,200	4
876567	15:37:47.407249	54,200	132
876405	15:37:40.370268	54,200	1
876318	15:37:39.757783	54,200	20
876160	15:37:33.352987	54,200	1
876133	15:37:32.593162	54,200	3
875983	15:37:30.604115	54,200	12
875808	15:37:27.183001	54,200	1
875764	15:37:26.475889	54,200	1
875665	15:37:25.546647	54,200	3
875542	15:37:24.479066	54,200	5
875353	15:37:21.699763	54,200	1
875308	15:37:21.162996	54,200	1
875256	15:37:20.518120	54,200	4
875195	15:37:19.285097	54,200	20
874884	15:37:12.778201	54,200	84
874470	15:37:04.203752	54,200	11
873959	15:36:45.573015	54,300	21
873958	15:36:45.572993	54,300	89
873957	15:36:45.572970	54,300	86
873956	15:36:45.572931	54,200	164
873955	15:36:45.572905	54,200	40
873283	15:36:35.286572	54,200	60
870845	15:35:40.977022	54,200	15
870844	15:35:40.976993	54,200	3
870839	15:35:40.943093	54,200	500
870063	15:35:24.673860	54,300	46
870062	15:35:24.673830	54,300	40
870061	15:35:24.673808	54,300	69
870060	15:35:24.673785	54,300	59
870059	15:35:24.673717	54,300	200
868242	15:34:47.022852	54,400	29
868241	15:34:47.022824	54,400	84
865086	15:32:47.334809	54,400	82
862792	15:31:47.303979	54,400	7
862791	15:31:47.303959	54,400	100
862790	15:31:47.303925	54,400	30
859797	15:30:47.033040	54,400	60
859796	15:30:47.033014	54,400	56
859795	15:30:47.032985	54,400	185
853511	15:27:52.542514	54,400	23
853508	15:27:52.444810	54,400	60
853490	15:27:52.399031	54,400	84
853487	15:27:52.398459	54,400	80
853450	15:27:52.104676	54,400	154
853449	15:27:52.104638	54,400	88
853448	15:27:52.104604	54,400	131
853447	15:27:52.104569	54,400	360
853409	15:27:51.469844	54,400	389
853408	15:27:51.469809	54,400	8
851424	15:26:40.639656	54,400	36
850941	15:26:30.336619	54,400	6
850940	15:26:30.336571	54,400	42
843867	15:22:49.936735	54,400	117
843866	15:22:49.936707	54,400	3
843788	15:22:49.734361	54,300	100
842663	15:22:00.577032	54,400	39
842644	15:22:00.541870	54,400	19
842641	15:22:00.491412	54,400	60
842640	15:22:00.491382	54,400	20
842637	15:22:00.458836	54,400	80
842636	15:22:00.458797	54,400	20
842633	15:22:00.423408	54,400	59
842632	15:22:00.423379	54,400	40
842631	15:22:00.423343	54,400	131
831683	15:16:48.259622	54,400	55
831682	15:16:48.259557	54,400	183
831681	15:16:48.259540	54,400	1
831680	15:16:48.259512	54,400	188
831679	15:16:48.259487	54,400	59
831678	15:16:48.259463	54,400	15
831677	15:16:48.259427	54,400	149
831637	15:16:47.023142	54,500	20
823591	15:12:46.705391	54,400	6
821534	15:12:02.963115	54,500	25
821247	15:12:02.341426	54,400	150
820238	15:11:47.028828	54,500	44
819987	15:11:43.866706	54,500	41
819986	15:11:43.866661	54,500	90
819985	15:11:43.866633	54,500	100
819984	15:11:43.866607	54,500	69
819609	15:11:35.686328	54,500	61
819608	15:11:35.686288	54,500	2
819607	15:11:35.686255	54,500	237
818748	15:11:14.491685	54,400	79
818747	15:11:14.491660	54,400	23
818746	15:11:14.491635	54,400	4
818745	15:11:14.491607	54,400	89
816755	15:09:58.740870	54,300	56
816754	15:09:58.740837	54,300	42
816435	15:09:47.321842	54,300	66
815104	15:08:55.408093	54,300	11
814906	15:08:47.021519	54,300	6
814905	15:08:47.021498	54,300	72
813140	15:07:48.342774	54,300	35
813139	15:07:48.342741	54,300	48
811366	15:06:47.026311	54,300	41
811365	15:06:47.026281	54,300	91
810269	15:06:14.115963	54,300	20
806166	15:03:47.516822	54,300	60
806165	15:03:47.516782	54,300	19
805209	15:03:17.985037	54,300	30
804982	15:03:09.027198	54,300	36
804981	15:03:09.027144	54,300	5
804980	15:03:09.027119	54,300	51
804979	15:03:09.027075	54,300	54
801839	15:01:10.378117	54,300	46
801838	15:01:10.378081	54,300	4
796914	14:58:47.020456	54,300	79
796849	14:58:43.600049	54,300	20
796848	14:58:43.600019	54,300	47
796566	14:58:33.519567	54,300	46
796529	14:58:33.191770	54,300	93
796528	14:58:33.191749	54,300	77
796527	14:58:33.191727	54,300	160
796526	14:58:33.191698	54,300	104
796525	14:58:33.191673	54,300	3
796524	14:58:33.191642	54,300	27
796521	14:58:33.092404	54,300	62
796520	14:58:33.092370	54,300	38
792837	14:56:48.053492	54,300	88
792693	14:56:43.688515	54,300	71
792586	14:56:40.688428	54,300	88
792569	14:56:40.456101	54,300	15
792566	14:56:40.422264	54,300	33
792565	14:56:40.422230	54,300	100
787504	14:54:14.524163	54,400	1
782342	14:52:22.899492	54,300	6
782341	14:52:22.899465	54,300	10
782048	14:52:19.865701	54,400	44
782035	14:52:19.773393	54,400	61
782022	14:52:19.722686	54,400	3
781981	14:52:19.441125	54,400	54
781980	14:52:19.441095	54,400	53
781960	14:52:19.375901	54,400	108
781959	14:52:19.375878	54,400	97
781958	14:52:19.375851	54,400	42
781957	14:52:19.375829	54,400	141
781956	14:52:19.375801	54,400	154
781955	14:52:19.375773	54,400	94
781954	14:52:19.375749	54,400	113
781953	14:52:19.375723	54,400	30
761058	14:46:00.423126	54,400	136
761057	14:46:00.423100	54,400	90
759312	14:45:31.589909	54,400	30
756580	14:44:47.020637	54,400	102
754249	14:44:16.525751	54,400	65
754248	14:44:16.525717	54,400	43
750144	14:43:47.838932	54,400	12
748790	14:43:29.384390	54,400	45
748789	14:43:29.384363	54,400	45
746367	14:42:53.245051	54,400	90
745553	14:42:43.872217	54,400	90
739826	14:40:47.154232	54,400	28
739825	14:40:47.154210	54,400	47
739824	14:40:47.154182	54,400	45
739815	14:40:47.023008	54,400	80
739814	14:40:47.022985	54,400	17
737899	14:39:47.035890	54,400	86
737898	14:39:47.035863	54,400	2
737897	14:39:47.035836	54,400	104
736123	14:38:47.459916	54,400	117
736110	14:38:47.370906	54,400	279
736109	14:38:47.370880	54,400	90
724643	14:33:47.917274	54,300	1
724642	14:33:47.917249	54,300	100
724641	14:33:47.917223	54,300	3
724640	14:33:47.917194	54,300	4
724635	14:33:47.836794	54,200	121
724632	14:33:47.836417	54,200	119
724631	14:33:47.836356	54,200	2
724612	14:33:47.538742	54,200	172
724611	14:33:47.538707	54,200	91
724590	14:33:47.365911	54,200	59
724560	14:33:47.160998	54,200	101
724557	14:33:47.120149	54,200	56
724556	14:33:47.120120	54,200	171
724555	14:33:47.120093	54,200	160
724554	14:33:47.120061	54,200	67
724553	14:33:47.120038	54,200	106
724552	14:33:47.120008	54,200	51
724549	14:33:47.029738	54,200	39
724548	14:33:47.029719	54,200	115
724547	14:33:47.029693	54,200	300
723896	14:33:26.584287	54,100	77
723895	14:33:26.584263	54,100	8
723215	14:33:02.024386	54,100	70
723214	14:33:02.024359	54,100	7
723213	14:33:02.024331	54,100	99
721588	14:32:15.254694	54,100	99
721587	14:32:15.254667	54,100	126
721586	14:32:15.254641	54,100	49
721427	14:32:12.128189	54,000	3161
721426	14:32:12.128150	54,000	25
721425	14:32:12.128131	54,000	5
721424	14:32:12.128108	54,000	50
721423	14:32:12.128086	54,100	114
721422	14:32:12.128062	54,100	10
721421	14:32:12.128033	54,100	10
721420	14:32:12.128007	54,100	2
721401	14:32:12.086251	54,100	8
721398	14:32:12.071567	54,100	10
721395	14:32:12.065496	54,100	10
721392	14:32:12.052189	54,100	10
721389	14:32:12.046629	54,100	70
721384	14:32:12.020541	54,100	80
721372	14:32:11.988669	54,100	9
721359	14:32:11.901708	54,100	47
721358	14:32:11.901684	54,100	4
721357	14:32:11.901661	54,100	48
721356	14:32:11.901632	54,100	87
721355	14:32:11.901604	54,100	43
721354	14:32:11.901572	54,100	124
719288	14:31:38.660155	54,100	25
718101	14:31:11.437439	54,100	51
718100	14:31:11.437419	54,100	42
718099	14:31:11.437396	54,100	25
711845	14:29:40.654926	54,100	92
711844	14:29:40.654898	54,100	209
709881	14:29:06.815147	54,100	6
709748	14:29:05.961242	54,100	6
709624	14:29:05.575024	54,100	6
709241	14:29:00.165464	54,200	200
706106	14:27:13.352967	54,100	41
702807	14:25:47.031376	54,200	94
702738	14:25:46.572620	54,200	4
702724	14:25:46.543553	54,200	4
702576	14:25:44.098586	54,200	56
702563	14:25:44.001279	54,200	8
702509	14:25:42.387669	54,200	1
702418	14:25:41.647914	54,200	1
702400	14:25:41.094152	54,200	4
702399	14:25:41.094125	54,200	40
702390	14:25:40.572829	54,200	4
702387	14:25:40.552399	54,200	22
702358	14:25:38.063933	54,200	53
702355	14:25:38.014045	54,200	3
702296	14:25:35.995659	54,200	1
702295	14:25:35.995638	54,200	7
702292	14:25:35.964789	54,200	13
702199	14:25:31.559965	54,200	15
702194	14:25:31.539780	54,200	86
702162	14:25:31.415091	54,200	65
702161	14:25:31.415064	54,200	153
702160	14:25:31.415037	54,200	42
702159	14:25:31.415012	54,200	41
702158	14:25:31.414986	54,200	47
702157	14:25:31.414958	54,200	31
701159	14:25:08.472130	54,200	1
698734	14:24:27.541477	54,200	22
698733	14:24:27.541457	54,200	69
698732	14:24:27.541428	54,200	37
694630	14:22:51.667573	54,200	40
691256	14:21:23.622856	54,200	35
691255	14:21:23.622833	54,200	51
691254	14:21:23.622807	54,200	42
691253	14:21:23.622777	54,200	72
668542	14:14:33.577105	54,300	86
668541	14:14:33.577081	54,300	14
666003	14:14:12.434392	54,300	10
662553	14:13:02.922984	54,300	66
662552	14:13:02.922958	54,300	54
661389	14:12:42.528325	54,100	232
661388	14:12:42.528296	54,100	2
661387	14:12:42.528267	54,200	78
661386	14:12:42.528241	54,200	68
661385	14:12:42.528221	54,200	72
661343	14:12:41.435232	54,200	28
661342	14:12:41.435210	54,200	206
661321	14:12:40.157064	54,300	118
661300	14:12:39.886991	54,300	22
661299	14:12:39.886968	54,300	108
661265	14:12:39.551724	54,300	10
661259	14:12:39.527956	54,300	42
661258	14:12:39.527932	54,300	52
661257	14:12:39.527901	54,300	51
661256	14:12:39.527878	54,300	44
661255	14:12:39.527851	54,300	50
661254	14:12:39.527733	54,300	15
661253	14:12:39.527650	54,300	28
661252	14:12:39.527630	54,300	150
661251	14:12:39.527606	54,300	63
661250	14:12:39.527563	54,300	67
661249	14:12:39.527534	54,300	16
659693	14:12:11.043247	54,300	43
659692	14:12:11.043215	54,300	57
659691	14:12:11.043194	54,300	157
659690	14:12:11.043172	54,300	43
655320	14:10:42.893288	54,300	20
655319	14:10:42.893259	54,300	19
654925	14:10:31.617550	54,300	100
653954	14:10:15.022039	54,400	76
653947	14:10:14.974617	54,400	84
653698	14:10:11.321817	54,400	12
653508	14:10:09.211314	54,300	13
650219	14:09:08.000963	54,300	50
644704	14:06:55.407136	54,300	18
644703	14:06:55.407109	54,300	42
644702	14:06:55.407067	54,300	40
642433	14:06:12.635328	54,300	90
641964	14:06:05.053634	54,400	5
629035	14:01:14.216368	54,300	40
620169	13:59:10.435578	54,300	7
620168	13:59:10.435547	54,300	57
620167	13:59:10.435520	54,300	63
620166	13:59:10.435495	54,300	84
620165	13:59:10.435472	54,300	38
620164	13:59:10.435440	54,300	46
588673	13:48:41.328810	54,500	213
588672	13:48:41.328774	54,500	88
588671	13:48:41.328747	54,500	69
584596	13:46:52.536490	54,400	5
579524	13:45:01.519961	54,300	44
579523	13:45:01.519928	54,300	106
574027	13:43:00.261661	54,300	50
573666	13:42:48.280697	54,400	4
573665	13:42:48.280663	54,400	60
569604	13:41:26.736864	54,400	100
569569	13:41:26.253453	54,500	6
569566	13:41:26.244884	54,500	14
569543	13:41:26.214844	54,500	25
569540	13:41:26.205316	54,500	20
569537	13:41:26.201078	54,500	16
569534	13:41:26.185692	54,500	29
569531	13:41:26.176296	54,500	25
569517	13:41:26.139545	54,500	20
569514	13:41:26.135133	54,500	15
569513	13:41:26.135093	54,500	10
569497	13:41:26.109201	54,500	20
569489	13:41:26.106440	54,500	45
569480	13:41:26.102026	54,400	65
569477	13:41:26.092767	54,400	25
569454	13:41:26.058016	54,400	85
569402	13:41:25.964941	54,300	227
569399	13:41:25.929590	54,300	15
569398	13:41:25.929525	54,300	500
569397	13:41:25.929492	54,400	60
569396	13:41:25.929464	54,400	163
569395	13:41:25.929431	54,400	35
567476	13:40:57.481395	54,400	30
567011	13:40:52.270644	54,400	110
567010	13:40:52.270613	54,400	90
566899	13:40:48.318538	54,500	131
560761	13:38:47.313862	54,500	74
560739	13:38:47.052620	54,500	4
560736	13:38:47.026629	54,500	130
560735	13:38:47.026599	54,500	96
554745	13:37:16.035351	54,500	25
554744	13:37:16.035328	54,500	100
554743	13:37:16.035299	54,500	75
553910	13:37:08.797678	54,500	12
552297	13:36:44.603653	54,500	77
552296	13:36:44.603622	54,500	96
552295	13:36:44.603589	54,500	74
552294	13:36:44.603559	54,500	90
552293	13:36:44.603516	54,500	89
552292	13:36:44.603480	54,500	74
551955	13:36:40.113998	54,300	10
550752	13:36:14.264343	54,400	100
550536	13:36:06.780851	54,500	49
550535	13:36:06.780815	54,500	1
550237	13:35:56.306624	54,200	20
544952	13:34:10.125692	54,200	120
543114	13:33:41.014336	54,200	20
536520	13:32:05.406653	54,200	69
534099	13:31:35.939266	54,400	300
534098	13:31:35.939243	54,400	5
532686	13:31:12.074233	54,500	20
532682	13:31:12.032469	54,500	61
532347	13:31:07.782183	54,500	20
531250	13:30:48.671651	54,500	10
531249	13:30:48.671631	54,500	100
531248	13:30:48.671605	54,500	38
526843	13:30:08.827814	54,600	41
526842	13:30:08.827791	54,600	94
526841	13:30:08.827764	54,600	41
526840	13:30:08.827737	54,600	81
526839	13:30:08.827692	54,600	47
526838	13:30:08.827669	54,600	23
526837	13:30:08.827635	54,600	50
523201	13:29:13.812358	54,600	10
513978	13:27:03.931944	54,700	6
513727	13:27:02.701551	54,700	6
513581	13:27:02.174999	54,700	6
512349	13:26:47.027477	54,700	119
512348	13:26:47.027453	54,700	42
512347	13:26:47.027429	54,700	25
508524	13:26:14.362217	54,700	63
508523	13:26:14.362194	54,700	87
480884	13:20:28.349659	54,500	7
480883	13:20:28.349641	54,500	77
480882	13:20:28.349615	54,500	16
477447	13:19:38.469744	54,500	50
471592	13:18:25.007738	54,500	20
458347	13:15:26.572029	54,500	17
458346	13:15:26.572003	54,500	5
455839	13:14:45.096421	54,700	1
455838	13:14:45.096396	54,700	22
455834	13:14:45.079885	54,700	59
455829	13:14:45.068743	54,700	38
455826	13:14:45.065381	54,700	30
455814	13:14:45.027363	54,700	6
455780	13:14:44.922727	54,600	90
451618	13:14:04.905803	54,700	44
450045	13:13:38.703913	54,600	45
450042	13:13:38.675797	54,600	73
450041	13:13:38.675773	54,600	150
450040	13:13:38.675742	54,600	5
450039	13:13:38.675719	54,600	35
450038	13:13:38.675694	54,600	10
450037	13:13:38.675674	54,600	28
450036	13:13:38.675651	54,700	54
449518	13:13:30.585094	54,700	146
449517	13:13:30.585070	54,700	37
449516	13:13:30.585034	54,700	117
447881	13:13:04.700689	54,900	50
447880	13:13:04.700660	54,900	152
447879	13:13:04.700628	54,800	98
446846	13:12:48.094054	54,900	48
446845	13:12:48.094030	54,800	128
446844	13:12:48.093993	54,800	89
446843	13:12:48.093967	54,800	147
446842	13:12:48.093944	54,800	88
445264	13:12:34.785669	54,700	80
438603	13:10:43.127486	54,700	4
438602	13:10:43.127457	54,700	66
437421	13:10:25.785167	55,000	34
437420	13:10:25.785140	55,000	200
436752	13:10:13.504208	54,900	53
435804	13:10:01.332169	54,900	20
432895	13:09:08.364891	55,000	30
432889	13:09:08.319874	55,000	120
432169	13:08:56.975756	55,000	150
432093	13:08:56.483887	55,100	27
432092	13:08:56.483858	55,100	37
432056	13:08:56.174616	55,100	60
432053	13:08:56.142150	55,100	11
432052	13:08:56.142129	55,100	99
432049	13:08:56.112811	55,100	65
432048	13:08:56.112784	55,100	49
432045	13:08:56.096560	55,100	108
431869	13:08:53.088659	55,100	100
430342	13:08:37.928724	55,100	243
430341	13:08:37.928696	55,100	41
430340	13:08:37.928674	55,100	616
426514	13:07:48.252302	55,200	21
426513	13:07:48.252276	55,200	58
422630	13:06:48.264867	55,200	7
422629	13:06:48.264844	55,200	63
421949	13:06:32.354021	55,200	7
421948	13:06:32.353993	55,200	68
421857	13:06:31.588147	55,200	22
421856	13:06:31.588124	55,200	90
421793	13:06:31.000582	55,100	95
421731	13:06:30.702753	55,100	100
421730	13:06:30.702725	55,100	90
421729	13:06:30.702696	55,100	79
421728	13:06:30.702667	55,100	20
409114	13:04:20.046920	55,000	69
409113	13:04:20.046892	55,000	113
409112	13:04:20.046860	55,000	390
408194	13:04:08.952608	55,000	30
406493	13:03:47.313451	55,100	69
406492	13:03:47.313428	55,100	12
406491	13:03:47.313392	55,100	23
404431	13:03:28.724414	55,000	320
402352	13:03:07.773077	55,000	76
402333	13:03:07.480710	55,000	78
402303	13:03:07.190030	55,000	67
402302	13:03:07.190009	55,000	39
400530	13:02:49.324702	55,000	51
400529	13:02:49.324667	55,000	65
396327	13:02:06.132874	54,900	67
396257	13:02:05.831709	54,900	24
396256	13:02:05.831688	54,900	179
396255	13:02:05.831662	54,900	50
396254	13:02:05.831635	54,900	50
396253	13:02:05.831603	54,900	71
396252	13:02:05.831572	54,900	90
396251	13:02:05.831543	54,900	89
396250	13:02:05.831512	54,900	146
380519	12:59:19.701181	54,800	8
380516	12:59:19.663661	54,800	52
380515	12:59:19.663644	54,800	78
380514	12:59:19.663612	54,800	156
380513	12:59:19.663588	54,800	200
380512	12:59:19.663567	54,800	60
380511	12:59:19.663536	54,800	134
377531	12:58:34.359587	54,800	47
377349	12:58:33.934027	54,800	19
374783	12:58:03.529126	54,900	44
374782	12:58:03.529091	54,900	37
374781	12:58:03.529063	54,900	44
374780	12:58:03.529035	54,900	16
374779	12:58:03.529011	54,900	77
374778	12:58:03.528990	54,900	64
370829	12:56:07.053647	54,900	136
370822	12:56:06.910582	55,000	24
370821	12:56:06.910556	55,000	96
370820	12:56:06.910533	55,000	380
362646	12:52:21.179775	54,900	14
362645	12:52:21.179740	54,900	20
362644	12:52:21.179716	54,900	40
362643	12:52:21.179695	54,900	36
362325	12:52:08.011851	54,900	29
362324	12:52:08.011826	54,900	43
362323	12:52:08.011803	54,900	38
362322	12:52:08.011722	54,900	38
362321	12:52:08.011695	54,900	20
362320	12:52:08.011669	54,900	38
362319	12:52:08.011591	54,900	4
362318	12:52:08.011554	54,900	200
362317	12:52:08.011528	54,900	90
359861	12:51:07.083793	55,000	120
358229	12:50:50.895073	55,000	40
358228	12:50:50.895051	55,000	3
358199	12:50:49.497367	55,000	97
354113	12:49:52.926524	54,900	42
354009	12:49:49.797733	54,900	49
354008	12:49:49.797699	54,900	138
353924	12:49:49.368316	55,000	79
353923	12:49:49.368284	55,000	6
353922	12:49:49.368239	55,000	81
353921	12:49:49.368216	55,000	40
353920	12:49:49.368196	55,000	169
353815	12:49:48.246738	55,000	6
353814	12:49:48.246708	55,000	81
353813	12:49:48.246686	55,000	25
352787	12:49:33.779884	54,900	175
352623	12:49:33.646430	55,000	65
352622	12:49:33.646406	55,000	62
349889	12:48:47.262656	55,000	26
349888	12:48:47.262627	55,000	164
338655	12:46:17.636094	54,900	6
338439	12:46:15.131656	54,900	6
338312	12:46:14.751814	54,900	6
336605	12:45:56.463109	54,900	1
336567	12:45:56.097927	54,900	54
325031	12:38:47.213816	54,900	32
325010	12:38:46.803469	54,900	41
324928	12:38:44.203029	54,900	37
324825	12:38:41.706254	54,900	4
324824	12:38:41.706211	54,900	187
324823	12:38:41.706179	54,900	88
324746	12:38:39.203258	55,000	45
324692	12:38:36.714303	55,000	79
324652	12:38:34.250442	55,000	4
324629	12:38:33.113196	55,000	75
324565	12:38:31.538889	55,000	79
323619	12:38:02.736432	55,100	66
323618	12:38:02.736379	55,100	76
323617	12:38:02.736352	55,100	88
321864	12:37:12.048219	55,100	10
320101	12:36:31.396688	55,100	6
320016	12:36:30.890934	54,900	43
319384	12:36:23.894810	54,900	74
319383	12:36:23.894777	54,900	150
314968	12:34:19.473932	54,800	43
314797	12:34:15.199851	54,700	34
314796	12:34:15.199828	54,700	5
314795	12:34:15.199795	54,700	300
314794	12:34:15.199755	54,800	15
314793	12:34:15.199733	54,800	79
314792	12:34:15.199709	54,800	5
314791	12:34:15.199680	54,800	200
314790	12:34:15.199658	54,800	69
314789	12:34:15.199631	54,900	158
314788	12:34:15.199583	54,900	36
314787	12:34:15.199554	54,900	38
314786	12:34:15.199504	54,900	85
314785	12:34:15.199480	54,900	100
314784	12:34:15.199456	54,900	176
309862	12:31:16.812110	54,900	16
299520	12:25:42.895812	54,900	8
299519	12:25:42.895779	54,900	50
299518	12:25:42.895752	54,900	5
296261	12:24:20.600710	55,100	5
295685	12:24:03.141525	55,100	38
295684	12:24:03.141498	55,100	63
295683	12:24:03.141475	55,100	65
295682	12:24:03.141452	55,100	25
285701	12:19:32.888412	55,100	100
279719	12:16:16.184327	55,000	64
279718	12:16:16.184297	55,000	9
277159	12:14:47.647701	55,000	40
277158	12:14:47.647668	55,000	3
277091	12:14:44.647180	55,000	39
277086	12:14:44.438377	55,000	36
276830	12:14:40.407731	55,200	15
276816	12:14:40.398485	55,200	63
276803	12:14:40.368942	55,200	112
276789	12:14:40.308641	55,200	49
276788	12:14:40.308553	55,200	30
276787	12:14:40.308527	55,200	78
276786	12:14:40.308502	55,200	18
276785	12:14:40.308455	55,200	184
276784	12:14:40.308430	55,200	161
276783	12:14:40.308402	55,200	50
265112	12:09:30.056284	55,200	93
265111	12:09:30.056258	55,200	25
264064	12:08:38.744220	55,200	35
264063	12:08:38.744196	55,200	36
264062	12:08:38.744174	55,200	5
264057	12:08:38.535122	55,200	55
264056	12:08:38.535099	55,200	40
264055	12:08:38.535069	55,200	16
264054	12:08:38.535041	55,200	89
260723	12:07:18.897035	55,300	1
260360	12:06:59.997652	55,200	6
258946	12:06:35.237801	55,200	3
258945	12:06:35.237771	55,200	27
251836	12:03:49.078003	55,300	40
251227	12:03:26.808343	55,200	1
250376	12:03:15.579711	55,300	64
250373	12:03:15.579229	55,300	46
250368	12:03:15.519150	55,300	36
250174	12:03:12.649436	55,200	79
250114	12:03:11.942296	55,200	6
250113	12:03:11.942271	55,200	18
250108	12:03:11.909475	55,200	107
250095	12:03:11.872477	55,200	34
250094	12:03:11.872448	55,200	66
249134	12:02:43.480832	55,200	23
249133	12:02:43.480786	55,200	37
234820	11:56:58.302617	55,100	5
234819	11:56:58.302573	55,100	49
230997	11:56:07.177574	55,200	62
230992	11:56:07.116011	55,200	1
230863	11:56:03.287914	55,100	27
230862	11:56:03.287878	55,100	90
230861	11:56:03.287830	55,100	74
212345	11:44:33.305102	55,100	2
204934	11:40:47.530106	55,100	24
195350	11:37:32.012777	55,000	10
195349	11:37:32.012756	55,000	90
188742	11:34:36.452965	54,900	83
188741	11:34:36.452906	54,900	88
188740	11:34:36.452880	54,900	73
182278	11:31:33.564959	54,800	20
180700	11:30:53.292951	54,900	6
180546	11:30:52.829471	54,900	6
180040	11:30:27.578060	54,900	71
180029	11:30:27.526448	54,900	67
179560	11:30:17.573151	54,900	6
179459	11:30:17.145469	54,900	6
178212	11:29:40.880338	54,800	157
178211	11:29:40.880289	54,800	166
178210	11:29:40.880260	54,800	88
154856	11:18:45.585714	54,700	55
154849	11:18:45.553736	54,700	34
154848	11:18:45.553709	54,700	66
154287	11:18:41.055814	54,700	59
154286	11:18:41.055788	54,700	163
154272	11:18:40.977413	54,700	63
154271	11:18:40.977385	54,700	37
142456	11:14:03.155124	54,700	10
141843	11:13:51.496232	54,700	6
141301	11:13:40.127161	54,800	100
141300	11:13:40.127131	54,800	37
141299	11:13:40.127109	54,800	60
141298	11:13:40.127085	54,800	59
137249	11:12:16.257644	54,900	5
118998	11:02:38.353980	54,800	10
118119	11:02:08.935960	54,800	111
118118	11:02:08.935936	54,800	139
113900	10:59:33.638152	54,800	20
98296	10:52:05.045626	54,900	5
97939	10:51:53.076326	54,900	45
96674	10:51:23.784773	54,900	103
96451	10:51:19.784418	55,000	82
96213	10:51:13.944727	55,200	60
96212	10:51:13.944699	55,200	36
96211	10:51:13.944658	55,200	72
96210	10:51:13.944618	55,200	146
95928	10:51:09.712049	55,300	100
95330	10:51:01.234935	55,300	2
95329	10:51:01.234899	55,300	49
95324	10:51:01.201723	55,400	13
95323	10:51:01.201691	55,400	75
95318	10:51:01.152934	55,300	64
95207	10:51:00.221805	55,400	29
95204	10:51:00.189403	55,400	75
95201	10:51:00.157825	55,400	2
95200	10:51:00.157784	55,400	73
95194	10:51:00.078845	55,400	77
93500	10:50:32.882358	55,200	89
93481	10:50:32.688675	55,200	90
93480	10:50:32.688622	55,200	78
92970	10:50:22.407639	55,100	86
92969	10:50:22.407605	55,100	78
92968	10:50:22.407559	55,100	100
92826	10:50:18.672249	55,000	92
92825	10:50:18.672215	55,000	64
92824	10:50:18.672191	55,000	75
92823	10:50:18.672148	55,000	78
92669	10:50:15.063725	54,900	82
92607	10:50:13.871233	54,900	89
92606	10:50:13.871202	54,900	38
90788	10:49:16.038214	54,900	50
90397	10:49:04.534792	54,800	53
88617	10:47:56.296463	54,800	67
88616	10:47:56.296437	54,800	75
88615	10:47:56.296401	54,800	48
86208	10:46:34.527075	54,800	17
83767	10:45:59.004067	54,800	6
83581	10:45:58.587008	54,800	6
83043	10:45:46.640391	54,700	10
83042	10:45:46.640345	54,700	5
82643	10:45:41.077586	54,700	99
82642	10:45:41.077555	54,700	1
80935	10:45:16.834396	54,800	6
80732	10:45:16.439892	54,800	6
79849	10:45:10.171661	54,700	33
79848	10:45:10.171635	54,700	52
79845	10:45:10.164538	54,700	13
79842	10:45:10.163322	54,700	53
79841	10:45:10.163293	54,700	30
79794	10:45:10.041931	54,800	7
79791	10:45:10.035550	54,800	10
79788	10:45:10.034403	54,800	87
79785	10:45:10.022831	54,800	13
79782	10:45:10.021621	54,800	83
79753	10:45:09.840138	54,800	57
79752	10:45:09.840108	54,800	185
79751	10:45:09.840082	54,800	89
79750	10:45:09.840041	54,800	46
79737	10:45:08.579644	54,800	1
79551	10:45:05.007185	54,800	1
79355	10:45:02.258366	54,800	1
79290	10:45:01.766541	54,800	1
78927	10:44:59.588843	54,800	1
78777	10:44:57.116681	54,800	1
78553	10:44:55.385220	54,800	5
78484	10:44:55.165659	54,800	1
78240	10:44:54.340571	54,800	1
76906	10:44:52.137421	54,800	241
60622	10:39:10.328559	54,700	19
60617	10:39:10.295286	54,700	103
60604	10:39:10.253608	54,700	16
60603	10:39:10.253546	54,700	12
56070	10:37:53.961162	54,700	39
56054	10:37:53.853748	54,700	4
56053	10:37:53.853722	54,700	17
56052	10:37:53.853679	54,700	2
56051	10:37:53.853651	54,700	75
56050	10:37:53.853609	54,700	163
50467	10:36:40.162265	54,600	63
50419	10:36:39.332841	54,600	132
50418	10:36:39.332813	54,600	5
49845	10:36:30.674909	54,700	76
49829	10:36:30.612992	54,700	4
49828	10:36:30.612968	54,700	11
49827	10:36:30.612915	54,700	41
49826	10:36:30.612882	54,700	107
49825	10:36:30.612865	54,700	45
49824	10:36:30.612845	54,700	182
49823	10:36:30.612811	54,700	34
45564	10:35:51.601620	55,000	96
45563	10:35:51.601587	55,000	50
40050	10:34:37.616058	54,700	150
22096	10:30:02.155598	54,700	20
17947	10:29:18.934708	54,700	50
17946	10:29:18.934686	54,700	3
17945	10:29:18.934664	54,700	2
17944	10:29:18.934633	54,700	1
17943	10:29:18.934610	54,700	3
17942	10:29:18.934581	54,700	9
17941	10:29:18.934553	54,700	5
17940	10:29:18.934522	54,700	1
17939	10:29:18.934492	54,700	10
17938	10:29:18.934469	54,700	33
17937	10:29:18.934444	54,700	2
17936	10:29:18.934417	54,700	5
17935	10:29:18.934360	54,700	3
17934	10:29:18.934335	54,700	2
17933	10:29:18.934313	54,700	7
17932	10:29:18.934275	54,700	1
17931	10:29:18.934252	54,700	1
17930	10:29:18.934223	54,700	1