ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΕΕΕ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1017945	17:17:54.789511	50,200	400
1015086	17:09:57.079059	50,200	150
1015084	17:09:57.079021	50,200	2
1015079	17:09:57.078922	50,200	3
1015078	17:09:57.078900	50,200	9
1015077	17:09:57.078874	50,200	14
1015076	17:09:57.078843	50,200	3
1015075	17:09:57.078798	50,200	25
1015074	17:09:57.078776	50,200	10
1015073	17:09:57.078756	50,200	2
1015072	17:09:57.078734	50,200	2
1015071	17:09:57.078706	50,200	4
1015070	17:09:57.078668	50,200	17
1015069	17:09:57.078644	50,200	4
1015068	17:09:57.078577	50,200	10
1015067	17:09:57.078552	50,200	50
1015066	17:09:57.078513	50,200	200
989239	16:59:53.375287	50,100	43
989238	16:59:53.375250	50,100	300
989196	16:59:52.601988	50,100	343
989169	16:59:52.191628	50,100	7
989168	16:59:52.191604	50,100	200
989167	16:59:52.191575	50,100	450
989166	16:59:52.191554	50,100	300
989165	16:59:52.191526	50,100	43
987858	16:59:35.267052	50,100	42
983886	16:58:41.026580	50,000	20
983615	16:58:37.614099	50,000	900
983614	16:58:37.614073	50,000	50
983613	16:58:37.614047	50,000	50
982375	16:58:20.679186	50,000	50
982370	16:58:20.597285	50,000	100
982307	16:58:19.999609	50,000	100
982187	16:58:18.380879	50,000	15
982186	16:58:18.380857	50,000	85
981188	16:58:03.664827	50,000	15
979481	16:57:28.912908	50,000	1
979240	16:57:25.919319	50,000	1
979211	16:57:25.782188	50,000	100
978620	16:57:15.889314	50,000	10
977774	16:57:00.750453	50,000	100
977657	16:57:00.048229	50,000	500
977140	16:56:52.782620	50,000	191
977139	16:56:52.782581	50,000	100
973812	16:56:01.926576	50,000	2
965602	16:54:00.658099	49,900	709
965601	16:54:00.658066	49,900	5
965600	16:54:00.658043	49,900	10
965599	16:54:00.658012	49,900	276
965596	16:54:00.650858	49,900	100
965301	16:53:54.848152	49,950	10
958827	16:51:40.837146	49,950	35
958637	16:51:36.180385	49,950	15
958636	16:51:36.180357	49,950	85
958631	16:51:36.099639	49,950	100
958626	16:51:36.023048	49,950	100
958536	16:51:33.103084	49,950	15
958459	16:51:32.037826	49,950	100
958456	16:51:31.962349	49,950	100
958447	16:51:31.580213	49,950	100
958436	16:51:31.411432	49,950	100
958412	16:51:30.813372	49,950	100
958404	16:51:30.715255	49,950	100
958399	16:51:30.643254	49,950	100
950033	16:48:40.848106	49,900	1
945000	16:47:18.198657	50,000	400
944999	16:47:18.198633	49,950	500
944998	16:47:18.198609	49,950	48
944997	16:47:18.198575	49,950	52
944811	16:47:15.990448	49,950	48
944798	16:47:15.914741	49,950	100
944777	16:47:15.758200	49,950	100
944761	16:47:15.613165	49,950	100
944756	16:47:15.538117	49,950	100
944753	16:47:15.463174	49,950	100
944750	16:47:15.388411	49,950	100
944739	16:47:15.235539	49,950	100
944736	16:47:15.155088	49,950	100
944727	16:47:15.002598	49,950	100
944724	16:47:14.922004	49,950	100
944167	16:47:05.022664	49,950	100
944164	16:47:04.939505	49,950	100
944145	16:47:04.756125	49,950	100
944138	16:47:04.671561	49,950	100
944131	16:47:04.588162	49,950	100
944097	16:47:04.505581	49,950	400
944096	16:47:04.505557	49,950	100
944095	16:47:04.505532	49,950	100
943796	16:47:00.505115	49,950	134
943795	16:47:00.505067	49,950	100
943564	16:46:54.206810	49,950	244
943563	16:46:54.206791	49,950	78
943562	16:46:54.206765	49,950	22
943544	16:46:53.240307	49,950	78
943528	16:46:53.078896	50,000	750
943527	16:46:53.078875	50,000	100
943526	16:46:53.078845	50,000	150
943117	16:46:45.047723	49,900	23
940503	16:46:07.522772	49,950	344
940467	16:46:07.195620	50,000	317
940466	16:46:07.195585	50,000	583
940465	16:46:07.195566	50,000	850
940464	16:46:07.195541	50,000	100
940463	16:46:07.195511	50,000	150
939442	16:45:53.112735	49,950	50
939439	16:45:53.041191	49,950	100
939434	16:45:52.968131	49,950	100
938832	16:45:41.886930	50,000	450
938829	16:45:41.877837	50,000	350
938826	16:45:41.866578	50,000	100
938813	16:45:41.785907	50,000	650
938812	16:45:41.785883	50,000	350
938811	16:45:41.785862	50,000	100
938683	16:45:38.020207	49,950	100
938677	16:45:37.948752	49,950	100
938672	16:45:37.872777	49,950	500
938669	16:45:37.866724	49,950	50
938668	16:45:37.866689	49,950	50
938660	16:45:37.789967	49,950	100
938354	16:45:32.146345	49,950	24
938349	16:45:32.066481	49,950	76
938348	16:45:32.066454	49,950	24
937744	16:45:17.987625	49,950	5
937706	16:45:17.437093	49,950	1
936240	16:44:52.989836	50,000	150
936239	16:44:52.989809	50,000	850
935291	16:44:32.366727	50,000	250
930994	16:43:22.762372	50,100	162
930993	16:43:22.762341	50,100	10
930992	16:43:22.762318	50,100	171
930965	16:43:22.314622	50,000	69
930958	16:43:22.254861	50,000	84
930957	16:43:22.254839	50,000	25
930956	16:43:22.254813	50,000	10
930955	16:43:22.254783	50,000	71
930954	16:43:22.254758	50,000	5
930953	16:43:22.254739	50,000	10
930952	16:43:22.254713	50,000	100
930951	16:43:22.254684	50,000	109
930942	16:43:22.175363	50,000	100
930937	16:43:22.159144	50,000	24
930936	16:43:22.159118	50,000	68
930935	16:43:22.159099	50,000	100
930934	16:43:22.159078	50,000	808
930931	16:43:22.087300	50,000	100
920494	16:39:26.395162	50,100	75
919608	16:39:10.123887	50,100	50
919607	16:39:10.123859	50,100	200
919606	16:39:10.123828	50,100	399
919337	16:39:03.528165	50,100	100
918222	16:38:39.089153	50,100	1
916593	16:38:09.079491	50,100	883
916592	16:38:09.079462	50,100	117
912228	16:36:34.089866	50,100	400
912227	16:36:34.089839	50,100	5
912226	16:36:34.089818	50,100	595
908451	16:35:23.782027	50,100	5
907131	16:34:47.946784	50,100	243
907130	16:34:47.946764	50,100	25
907129	16:34:47.946739	50,100	75
907106	16:34:47.248228	50,100	25
907101	16:34:47.155423	50,100	100
907078	16:34:47.085797	50,100	500
907077	16:34:47.085776	50,100	100
907076	16:34:47.085744	50,100	275
903310	16:33:37.186811	50,100	225
901133	16:32:54.024863	50,100	10
901016	16:32:52.426146	50,200	342
900797	16:32:46.945547	50,100	800
900796	16:32:46.945523	50,100	100
900795	16:32:46.945495	50,100	100
900527	16:32:41.091443	50,100	800
900526	16:32:41.091401	50,100	100
900525	16:32:41.091367	50,100	100
900348	16:32:37.354768	50,100	880
900347	16:32:37.354746	50,100	20
900346	16:32:37.354716	50,100	100
900050	16:32:32.281919	50,100	400
900049	16:32:32.281895	50,100	580
900048	16:32:32.281862	50,100	20
899817	16:32:27.903345	50,100	880
899816	16:32:27.903325	50,100	100
899815	16:32:27.903303	50,100	20
899769	16:32:27.212060	50,100	80
899530	16:32:22.623779	50,100	400
899529	16:32:22.623755	50,100	600
899415	16:32:17.837428	50,100	400
899414	16:32:17.837404	50,100	600
886169	16:28:04.261135	50,100	5
886166	16:28:04.251923	50,100	20
886165	16:28:04.251898	50,100	80
886158	16:28:04.148506	50,100	100
882293	16:26:58.215401	50,100	20
882173	16:26:52.969668	50,100	25
881885	16:26:46.744136	50,100	25
881872	16:26:46.602735	50,100	333
881665	16:26:42.441799	50,100	25
881099	16:26:32.348638	50,100	22
880355	16:26:16.598275	50,100	50
879878	16:25:59.750304	50,100	75
877910	16:25:06.178089	50,100	95
877907	16:25:06.166962	50,100	5
877894	16:25:06.083102	50,100	95
877893	16:25:06.083076	50,100	5
870228	16:21:07.743869	50,100	98
870227	16:21:07.743844	50,100	5
855185	16:16:33.362974	50,000	23
855035	16:16:30.970272	50,000	23
840385	16:11:28.988248	50,200	61
840384	16:11:28.988216	50,200	109
836787	16:09:57.935837	50,000	46
836786	16:09:57.935811	50,000	50
836785	16:09:57.935769	50,000	74
836784	16:09:57.935721	50,000	180
832109	16:08:39.361763	50,200	23
829563	16:07:56.927097	50,200	1
817792	16:02:00.075416	50,000	1
809147	15:58:16.804965	50,100	40
807812	15:57:36.104162	50,100	100
807803	15:57:36.015084	50,100	100
807800	15:57:35.921858	50,100	100
807711	15:57:33.653188	50,200	342
806978	15:57:10.411453	50,100	100
806965	15:57:10.344025	50,100	600
805569	15:56:38.860366	50,000	319
805568	15:56:38.860341	50,000	2
805567	15:56:38.860315	50,000	10
805566	15:56:38.860274	50,000	176
804980	15:56:23.492609	50,100	77
799564	15:54:57.715949	50,100	500
799563	15:54:57.715925	50,100	100
799562	15:54:57.715892	50,100	10
798968	15:54:46.042567	50,100	15
790785	15:51:24.139719	50,000	100
790714	15:51:22.005466	50,000	24
790711	15:51:22.000089	50,000	100
790670	15:51:21.911538	50,000	100
790669	15:51:21.911515	50,000	124
790668	15:51:21.911483	50,000	376
790468	15:51:19.350003	50,000	124
790465	15:51:19.345564	50,000	100
789999	15:51:11.735844	50,000	100
789996	15:51:11.734625	50,000	500
789948	15:51:11.643041	50,000	76
789947	15:51:11.643014	50,000	100
789946	15:51:11.642987	50,000	500
789648	15:51:07.578733	50,000	100
789639	15:51:07.440021	50,000	600
789630	15:51:07.343628	50,000	100
789617	15:51:07.052078	50,000	100
789608	15:51:06.908947	50,000	600
787077	15:49:46.555719	50,000	500
785036	15:48:48.927077	50,100	300
784845	15:48:39.956762	50,100	30
784329	15:48:18.152031	50,000	620
784328	15:48:18.152003	50,000	100
784327	15:48:18.151977	50,000	280
783783	15:48:08.029403	50,000	220
783782	15:48:08.029373	50,000	100
783781	15:48:08.029346	50,000	180
782909	15:47:35.663956	50,000	320
782908	15:47:35.663930	50,000	480
782381	15:47:14.070179	50,000	20
782380	15:47:14.070155	50,000	100
781205	15:46:23.121768	50,000	65
781204	15:46:23.121745	50,000	100
781116	15:46:17.723261	50,000	338
781115	15:46:17.723226	50,000	100
781114	15:46:17.723206	50,000	1
781113	15:46:17.723180	50,000	61
777423	15:44:35.226569	50,000	68
777422	15:44:35.226540	50,000	50
777421	15:44:35.226513	50,000	1
777418	15:44:35.221745	50,000	100
773967	15:43:18.264379	50,100	5
769466	15:41:24.702803	50,100	47
769224	15:41:16.768807	50,000	399
769223	15:41:16.768777	50,000	201
763535	15:39:09.944092	50,000	599
763534	15:39:09.944060	50,000	1
762837	15:38:55.799294	50,100	123
762836	15:38:55.799273	50,000	100
762835	15:38:55.799248	50,000	120
762816	15:38:55.761874	50,000	380
762800	15:38:55.670915	50,000	500
762799	15:38:55.670881	50,000	55
762798	15:38:55.670843	50,000	45
762196	15:38:36.456445	50,000	35
762195	15:38:36.456422	50,000	20
762184	15:38:36.429907	50,000	54
762183	15:38:36.429856	50,000	20
762182	15:38:36.429827	50,000	10
762181	15:38:36.429798	50,000	416
762161	15:38:36.356684	50,000	100
762144	15:38:36.239990	50,000	484
762143	15:38:36.239964	50,000	500
762142	15:38:36.239936	50,000	116
756936	15:35:29.431473	50,100	213
756935	15:35:29.431445	50,100	87
755081	15:33:32.574532	50,100	30
745956	15:26:59.565090	50,000	80
742455	15:25:39.335913	50,100	100
742378	15:25:35.464212	50,100	60
742125	15:25:26.377968	50,000	4
742124	15:25:26.377948	50,000	69
742123	15:25:26.377912	50,000	100
742122	15:25:26.377884	50,000	191
742121	15:25:26.377853	50,000	16
741566	15:25:17.145648	50,100	23
741361	15:25:10.953946	50,100	100
738481	15:24:37.732293	50,100	23
734799	15:23:44.057826	50,100	239
734798	15:23:44.057795	50,100	47
734797	15:23:44.057764	50,100	584
734796	15:23:44.057741	50,100	163
734795	15:23:44.057721	50,100	967
733697	15:23:27.619570	50,100	583
731384	15:22:03.057771	50,000	5
723993	15:19:08.692587	50,000	50
716998	15:16:30.037821	50,100	50
715360	15:15:54.681626	50,100	50
710401	15:13:42.670588	50,100	350
701895	15:10:02.139382	50,000	100
701894	15:10:02.139357	50,000	200
693054	15:04:50.276097	50,000	30
693053	15:04:50.276080	50,000	50
693052	15:04:50.276046	50,000	120
693051	15:04:50.276022	50,000	50
693050	15:04:50.275997	50,000	400
693049	15:04:50.275971	50,000	6
693048	15:04:50.275941	50,000	50
693047	15:04:50.275908	50,000	81
692281	15:04:27.775271	50,100	500
692006	15:04:16.866023	50,100	957
692005	15:04:16.865982	50,100	1
692004	15:04:16.865958	50,100	42
677559	14:56:09.084891	50,100	10
677558	14:56:09.084852	50,100	450
675192	14:54:58.365275	50,100	50
671361	14:53:30.388714	50,100	78
671023	14:53:08.275148	50,100	221
671022	14:53:08.275114	50,100	100
671019	14:53:08.271586	50,100	100
667798	14:51:27.821835	50,200	250
667714	14:51:23.044821	50,200	64
666125	14:49:50.101520	50,200	10
664045	14:48:26.747407	50,200	1
663998	14:48:24.859701	50,100	100
663997	14:48:24.859677	50,100	23
662767	14:47:26.603100	50,100	418
662766	14:47:26.603068	50,100	80
661319	14:46:37.830338	50,100	20
659299	14:46:14.825054	50,100	70
657480	14:45:46.218069	50,100	23
657221	14:45:44.944175	50,100	23
657049	14:45:44.707206	50,100	23
656680	14:45:39.547385	50,100	100
653628	14:45:05.761557	50,100	20
653042	14:44:40.386063	50,100	185
653041	14:44:40.386027	50,100	15
652483	14:44:24.200247	50,100	85
649533	14:42:36.248949	50,100	344
649532	14:42:36.248922	50,100	100
649531	14:42:36.248884	50,100	56
643639	14:40:02.183734	50,100	14
643638	14:40:02.183711	50,100	70
643637	14:40:02.183682	50,100	500
635144	14:37:47.428664	50,000	1
631443	14:36:32.019622	50,000	1
629324	14:35:26.117215	50,000	100
628240	14:34:57.185176	49,950	235
623797	14:32:56.547578	50,000	23
623686	14:32:56.286277	50,000	23
621897	14:32:31.968583	50,000	76
621890	14:32:31.908418	50,000	1
621889	14:32:31.908391	50,000	64
618358	14:31:33.048845	50,100	100
617629	14:31:08.443121	50,000	14
617628	14:31:08.443087	50,000	10
617627	14:31:08.443065	50,000	76
617622	14:31:08.358901	50,000	100
617611	14:31:08.252008	50,000	500
617606	14:31:08.239970	50,000	100
617601	14:31:08.157278	50,000	100
617277	14:31:01.592834	50,000	500
617272	14:31:01.586408	50,000	100
614560	14:29:31.327579	50,000	100
612878	14:28:55.253084	50,100	5
606542	14:26:22.971958	50,000	50
604510	14:25:13.891837	50,000	400
604481	14:25:13.807862	50,000	564
604480	14:25:13.807838	50,000	36
604448	14:25:11.650279	50,000	36
604447	14:25:11.650259	50,000	600
604446	14:25:11.650242	50,000	117
604445	14:25:11.650222	50,000	400
604444	14:25:11.650191	50,000	49
604443	14:25:11.650163	50,000	95
604442	14:25:11.650139	50,000	100
603960	14:24:53.376977	49,950	100
601662	14:23:58.368056	50,000	1000
599563	14:22:48.400764	49,950	500
599390	14:22:39.433238	49,950	900
599389	14:22:39.433218	49,950	25
599388	14:22:39.433183	49,950	75
598053	14:21:59.966832	49,950	425
598052	14:21:59.966811	49,950	500
598051	14:21:59.966785	49,950	75
596522	14:20:42.708227	49,900	400
596521	14:20:42.708198	49,900	250
596258	14:20:31.800945	49,900	100
596237	14:20:31.764703	49,950	75
595238	14:19:56.756854	49,950	35
595237	14:19:56.756826	49,950	117
595236	14:19:56.756806	49,950	1
595235	14:19:56.756775	49,950	22
595022	14:19:47.226591	49,950	250
594788	14:19:36.603716	49,950	147
577166	14:10:54.477206	49,850	7
577165	14:10:54.477180	49,850	15
577164	14:10:54.477159	49,900	3
575633	14:09:54.550392	49,950	81
570372	14:07:03.906523	49,900	17
570371	14:07:03.906504	49,900	33
565311	14:03:25.463985	49,900	2
539375	13:51:47.681560	49,750	1
539352	13:51:45.675404	49,800	48
539136	13:51:34.618271	49,850	23
539135	13:51:34.618244	49,850	8
535998	13:50:11.151562	49,850	23
534477	13:49:39.307999	49,850	23
534335	13:49:38.966994	49,850	23
533890	13:49:34.057187	49,850	23
531593	13:48:39.162289	49,900	15
526103	13:45:31.535613	49,900	50
522285	13:43:59.692312	49,900	8
522170	13:43:54.754797	49,900	200
521227	13:43:40.577661	49,900	42
520429	13:43:29.004472	49,850	2
519979	13:43:12.308830	49,900	58
519978	13:43:12.308806	49,900	192
517676	13:42:40.013556	49,850	100
515902	13:42:15.463446	49,850	33
511615	13:39:51.069296	49,850	84
489851	13:26:02.235952	49,750	157
489850	13:26:02.235925	49,750	1
482819	13:20:54.180767	49,750	372
482818	13:20:54.180748	49,750	71
482817	13:20:54.180720	49,750	24
480421	13:20:19.445415	49,750	23
480251	13:20:19.206759	49,750	23
479234	13:20:03.963563	49,800	20
471834	13:15:23.477083	49,850	81
471833	13:15:23.477063	49,850	19
467443	13:12:15.026700	49,900	18
467442	13:12:15.026668	49,900	182
467189	13:12:14.415177	49,850	50
465589	13:11:08.449326	49,700	181
465126	13:10:57.320619	49,700	186
463351	13:10:31.747270	49,650	14
463350	13:10:31.747248	49,650	2
463349	13:10:31.747220	49,650	7
463130	13:10:31.398509	49,650	23
462799	13:10:27.500201	49,700	100
462442	13:10:16.722101	49,750	50
462441	13:10:16.722075	49,750	68
462440	13:10:16.722047	49,750	100
461521	13:10:02.126005	49,850	227
460720	13:09:42.301952	49,850	100
460719	13:09:42.301935	49,850	117
460718	13:09:42.301908	49,850	25
456377	13:06:12.782917	49,900	18
456376	13:06:12.782891	49,900	2
450993	13:02:43.990647	49,750	36
450992	13:02:43.990615	49,750	100
443164	12:58:04.070520	49,750	100
443157	12:58:04.005927	49,750	100
443154	12:58:03.936341	49,750	100
443142	12:58:03.869719	49,750	100
443141	12:58:03.869696	49,750	100
439983	12:56:37.858721	49,800	287
439982	12:56:37.858685	49,800	200
439981	12:56:37.858662	49,800	13
439980	12:56:37.858638	49,750	100
438191	12:55:33.486615	49,750	100
434371	12:53:47.798379	49,700	70
434359	12:53:47.720758	49,700	30
434043	12:53:38.244639	49,700	100
432957	12:52:45.940402	49,750	345
430390	12:51:47.761224	49,700	133
430389	12:51:47.761192	49,700	152
430388	12:51:47.761158	49,700	20
416067	12:43:53.160367	49,700	100
413473	12:42:32.121664	49,700	45
411065	12:40:37.301153	49,650	100
409414	12:39:20.083822	49,650	498
409413	12:39:20.083802	49,600	2
405529	12:37:39.994230	49,550	23
405298	12:37:39.703255	49,550	8
405297	12:37:39.703228	49,550	15
402909	12:36:59.676970	49,650	50
402424	12:36:47.801794	49,650	243
402423	12:36:47.801775	49,650	100
402422	12:36:47.801750	49,650	500
399727	12:35:14.926560	49,550	1
399636	12:35:13.050447	49,600	20
396662	12:33:18.041231	49,600	100
396653	12:33:17.962461	49,600	100
395584	12:32:49.818738	49,600	91
395583	12:32:49.818708	49,600	20
395572	12:32:49.658806	49,650	100
395556	12:32:48.068964	49,650	100
395510	12:32:45.671830	49,650	100
395505	12:32:45.602148	49,650	100
395493	12:32:45.535910	49,650	100
394908	12:32:21.123934	49,600	51
394907	12:32:21.123911	49,600	10
394906	12:32:21.123888	49,600	77
394801	12:32:20.412053	49,650	500
393763	12:31:43.880416	49,650	100
393758	12:31:43.813855	49,650	100
393749	12:31:43.733765	49,650	100
393743	12:31:43.666080	49,650	100
393734	12:31:43.600966	49,650	100
393584	12:31:38.866125	49,600	148
393557	12:31:38.579831	49,650	100
393554	12:31:38.512146	49,650	100
393551	12:31:38.444626	49,650	100
393544	12:31:38.365017	49,650	100
393532	12:31:38.309754	49,650	100
393529	12:31:38.297302	49,650	400
393528	12:31:38.297265	49,650	100
392324	12:31:02.627134	49,600	10
391153	12:30:29.086272	49,600	15
391152	12:30:29.086250	49,600	50
391151	12:30:29.086215	49,600	14
391150	12:30:29.086189	49,600	74
391089	12:30:28.209627	49,700	85
391088	12:30:28.209590	49,700	266
391079	12:30:28.143704	49,700	34
391076	12:30:28.141085	49,700	66
391073	12:30:28.133035	49,700	300
391050	12:30:28.043799	49,700	334
391049	12:30:28.043766	49,700	66
391046	12:30:28.036199	49,700	100
391041	12:30:28.029741	49,700	100
391034	12:30:27.942772	49,700	100
391029	12:30:27.863881	49,700	500
391026	12:30:27.861383	49,700	100
390988	12:30:26.384540	49,700	56
390981	12:30:26.292430	49,700	44
390980	12:30:26.292399	49,700	56
389653	12:29:45.200744	49,750	100
389652	12:29:45.200722	49,750	157
389651	12:29:45.200696	49,750	100
389650	12:29:45.200666	49,750	400
389034	12:29:36.752111	49,750	500
389033	12:29:36.752089	49,750	100
388982	12:29:34.849096	49,750	151
388966	12:29:34.763031	49,750	249
388965	12:29:34.762985	49,750	500
388964	12:29:34.762961	49,750	100
388767	12:29:29.664200	49,750	400
388766	12:29:29.664152	49,750	100
388686	12:29:24.719430	49,750	400
388685	12:29:24.719394	49,750	100
388659	12:29:23.187957	49,750	345
388633	12:29:23.051272	49,750	17
386215	12:27:29.990587	49,750	122
386214	12:27:29.990552	49,750	173
386213	12:27:29.990521	49,750	600
386212	12:27:29.990500	49,750	500
384875	12:26:55.036043	49,700	144
384752	12:26:52.852328	49,700	100
384736	12:26:52.780591	49,700	100
384733	12:26:52.776761	49,700	500
384707	12:26:52.638013	49,700	500
384706	12:26:52.637977	49,700	500
384705	12:26:52.637957	49,700	100
380275	12:24:07.588082	49,700	100
380274	12:24:07.588032	49,700	100
379438	12:23:19.728922	49,600	26
379437	12:23:19.728899	49,600	4
377731	12:22:00.420644	49,750	200
375497	12:19:56.365254	49,700	327
375496	12:19:56.365218	49,700	173
371745	12:17:03.108040	49,600	79
371744	12:17:03.108007	49,600	29
371711	12:16:59.050003	49,600	1
371616	12:16:54.442049	49,700	500
371615	12:16:54.442014	49,700	78
371614	12:16:54.441980	49,700	522
367830	12:15:42.101347	49,600	21
367829	12:15:42.101323	49,600	2
367248	12:15:40.292385	49,600	23
366917	12:15:39.959566	49,600	23
362796	12:14:49.337846	49,700	78
362795	12:14:49.337808	49,700	122
357472	12:13:11.786882	49,650	50
357313	12:13:09.627455	49,700	45
353096	12:11:01.346548	49,600	30
345967	12:07:45.285805	49,600	22
345966	12:07:45.285787	49,600	1
344789	12:07:16.731811	49,650	100
342162	12:06:26.066905	49,700	182
342161	12:06:26.066867	49,700	18
341564	12:06:09.974959	49,600	121
341563	12:06:09.974927	49,600	30
338939	12:05:00.376100	49,700	150
338938	12:05:00.376063	49,700	100
338937	12:05:00.376040	49,700	750
335706	12:03:27.078759	49,550	62
335127	12:03:18.896986	49,600	50
335126	12:03:18.896964	49,600	250
335125	12:03:18.896936	49,650	13
335124	12:03:18.896902	49,650	400
329773	12:01:47.568906	49,700	50
329658	12:01:40.668849	49,650	100
327872	12:00:38.839058	49,700	200
327715	12:00:32.535233	49,650	100
327710	12:00:32.532537	49,650	100
327323	12:00:19.573985	49,700	100
327306	12:00:19.415118	49,650	72
327305	12:00:19.415092	49,650	1
327304	12:00:19.415042	49,650	50
327276	12:00:17.306516	49,650	100
327271	12:00:17.238547	49,650	100
326913	12:00:07.975299	49,750	100
326140	11:59:42.252993	49,750	344
326139	11:59:42.252964	49,750	130
326138	11:59:42.252938	49,750	156
326137	11:59:42.252907	49,750	370
324379	11:58:49.100062	49,700	78
324367	11:58:49.031205	49,700	10
324366	11:58:49.029836	49,700	80
324365	11:58:49.029804	49,700	80
324360	11:58:49.026391	49,700	100
323092	11:58:15.703104	49,750	89
321772	11:57:44.028774	49,750	31
320942	11:57:16.077070	49,750	10
319751	11:56:16.181685	49,700	1
319275	11:55:46.985918	49,700	20
319274	11:55:46.985895	49,700	30
319273	11:55:46.985859	49,700	50
319075	11:55:37.370472	49,700	20
318374	11:55:17.170050	49,700	30
318373	11:55:17.170017	49,700	336
317880	11:54:59.226799	49,750	1
317117	11:54:28.078166	49,800	194
317116	11:54:28.078134	49,800	450
317115	11:54:28.078108	49,800	156
317114	11:54:28.078071	49,800	500
316147	11:53:47.610891	49,750	50
315097	11:53:03.957379	49,700	40
313193	11:52:14.544856	49,700	500
312850	11:52:04.349245	49,700	147
312849	11:52:04.349203	49,700	100
312822	11:52:03.211924	49,700	400
312821	11:52:03.211898	49,700	100
312638	11:51:55.083175	49,700	75
312637	11:51:55.083149	49,700	425
311187	11:50:47.358441	49,650	2
309832	11:50:07.798327	49,700	50
308311	11:49:32.412605	49,700	2
306814	11:49:10.538350	49,600	20
305232	11:48:46.364153	49,700	23
304571	11:48:43.966880	49,650	23
304094	11:48:43.046755	49,650	23
303858	11:48:42.726071	49,650	23
303726	11:48:40.238497	49,600	40
301081	11:47:46.944098	49,600	20
299907	11:46:56.813543	49,600	152
299891	11:46:56.708621	49,600	98
297060	11:46:03.873472	49,600	30
293615	11:44:09.451960	49,550	22
290971	11:42:38.578095	49,600	5
290620	11:42:22.206171	49,600	48
289003	11:41:29.859818	49,600	23
289002	11:41:29.859778	49,600	197
289001	11:41:29.859748	49,600	126
288997	11:41:29.268937	49,600	49
287934	11:40:51.887268	49,600	10
285967	11:39:57.656187	49,600	1
283829	11:38:07.830932	49,600	4
273890	11:33:42.371263	49,600	10
272051	11:32:51.104272	49,600	28
272050	11:32:51.104236	49,600	42
271958	11:32:48.183247	49,600	1
271675	11:32:44.068949	49,600	7
271674	11:32:44.068881	49,600	10
271673	11:32:44.068848	49,600	33
268446	11:31:31.786091	49,600	1
260327	11:28:19.487217	49,500	30
260326	11:28:19.487186	49,500	40
260325	11:28:19.487140	49,500	41
259459	11:27:55.179433	49,500	95
258859	11:27:43.705145	49,450	20
257410	11:26:47.915351	49,500	100
256377	11:26:13.942642	49,500	10
254534	11:25:33.400345	49,500	2
254533	11:25:33.400317	49,500	125
254532	11:25:33.400288	49,500	10
254531	11:25:33.400259	49,500	250
254530	11:25:33.400234	49,500	50
254529	11:25:33.400194	49,500	617
254528	11:25:33.400165	49,550	25
254527	11:25:33.400137	49,550	75
254282	11:25:27.463400	49,600	70
248794	11:23:42.983249	49,600	100
248793	11:23:42.983216	49,600	98
248792	11:23:42.983169	49,600	2
248163	11:23:30.821866	49,600	498
248162	11:23:30.821815	49,600	168
248161	11:23:30.821790	49,600	100
248160	11:23:30.821754	49,600	34
247139	11:23:21.522167	49,550	25
246326	11:23:07.960097	49,600	120
244820	11:22:26.697556	49,600	50
244572	11:22:11.563553	49,600	154
242300	11:21:16.823901	49,600	4
242141	11:21:16.278239	49,600	115
241887	11:21:15.890136	49,600	276
241684	11:21:15.752725	49,600	76
239280	11:20:11.375751	49,550	150
239045	11:20:06.973912	49,600	200
237129	11:19:35.063436	49,600	23
237112	11:19:34.935725	49,600	102
233477	11:18:12.544551	49,500	1
233395	11:18:10.929094	49,550	20
233394	11:18:10.929052	49,550	75
233058	11:18:00.164817	49,600	1
233057	11:18:00.164763	49,600	72
233054	11:17:59.816030	49,550	25
229145	11:15:42.821723	49,600	20
227353	11:14:49.939976	49,600	10
227238	11:14:47.255910	49,600	2
221606	11:12:57.538707	49,600	100
219224	11:11:59.640155	49,500	382
218879	11:11:49.596180	49,500	83
217593	11:11:33.463391	49,500	266
216930	11:11:22.300642	49,500	10
215796	11:11:19.121058	49,500	181
215795	11:11:19.121020	49,500	10
214720	11:11:03.469535	49,550	23
214530	11:11:02.586222	49,550	23
214330	11:11:02.163454	49,550	23
213706	11:11:01.089266	49,600	2
212794	11:10:44.448449	49,600	1000
209781	11:10:17.437277	49,700	30
208343	11:09:46.230934	49,700	346
207854	11:09:36.377834	49,650	162
207853	11:09:36.377798	49,650	338
207604	11:09:27.139641	49,650	100
207516	11:09:25.115145	49,650	62
207515	11:09:25.115109	49,650	438
206624	11:09:06.406996	49,650	60
206444	11:09:03.480347	49,650	2
198621	11:06:08.992308	49,600	100
188050	11:03:29.734047	49,400	100
187916	11:03:28.518659	49,400	100
187903	11:03:28.437783	49,400	100
187894	11:03:28.367681	49,400	100
187416	11:03:20.552563	49,400	20
186141	11:02:52.591321	49,450	96
186129	11:02:52.521701	49,450	500
186128	11:02:52.521677	49,450	500
186127	11:02:52.521647	49,400	414
186126	11:02:52.521626	49,400	100
186125	11:02:52.521579	49,400	390
185925	11:02:50.784781	49,400	60
182191	11:01:41.820731	49,300	5
182190	11:01:41.820694	49,300	30
180304	11:01:03.189563	49,350	70
178898	11:00:19.652376	49,350	100
178897	11:00:19.652330	49,350	23
178896	11:00:19.652293	49,350	77
177101	10:59:47.382123	49,350	77
177069	10:59:45.819468	49,400	13
176784	10:59:37.768717	49,400	50
176313	10:59:25.522921	49,400	2
175960	10:59:17.576340	49,400	1
173528	10:58:25.187228	49,350	28
173525	10:58:25.186785	49,350	52
171724	10:57:54.853021	49,350	25
171723	10:57:54.852994	49,350	40
171722	10:57:54.852969	49,350	2
171721	10:57:54.852809	49,350	400
171720	10:57:54.852784	49,350	117
169291	10:57:31.427400	49,400	23
168122	10:57:18.971489	49,400	5
165727	10:56:58.673234	49,400	234
164714	10:56:57.199453	49,400	246
164590	10:56:57.146518	49,400	100
164396	10:56:57.037096	49,400	100
164395	10:56:57.037074	49,400	21
164034	10:56:51.526358	49,350	5
163750	10:56:47.142168	49,400	120
163221	10:56:36.485261	49,350	15
162957	10:56:30.154132	49,400	15
161019	10:55:58.670036	49,400	50
160525	10:55:50.575932	49,400	50
160251	10:55:47.611602	49,350	23
159901	10:55:44.891885	49,400	16
156062	10:54:45.256227	49,350	50
152352	10:53:48.782474	49,400	50
151439	10:53:36.729846	49,400	100
150438	10:53:19.487137	49,350	40
148152	10:52:48.793402	49,400	50
146757	10:52:25.182877	49,400	100
146511	10:52:23.731008	49,400	118
146510	10:52:23.730961	49,400	132
144298	10:51:53.973294	49,400	40
143062	10:51:30.158315	49,400	250
141615	10:51:02.271636	49,400	50
139092	10:50:27.850143	49,400	100
138965	10:50:26.096993	49,450	15
137092	10:50:00.908802	49,400	100
137083	10:50:00.762806	49,400	100
137063	10:50:00.641802	49,400	100
137033	10:50:00.558630	49,400	100
137028	10:50:00.493589	49,400	100
135869	10:49:43.165975	49,400	60
135416	10:49:40.115001	49,400	75
135415	10:49:40.114964	49,400	100
133095	10:49:02.372694	49,400	100
131997	10:48:48.566683	49,400	20
131887	10:48:46.726515	49,350	5
130988	10:48:26.862105	49,400	3
130985	10:48:26.805437	49,400	2
130982	10:48:26.796073	49,400	98
130977	10:48:26.739734	49,400	2
130974	10:48:26.730047	49,400	98
130969	10:48:26.669772	49,400	2
130964	10:48:26.663977	49,400	98
130961	10:48:26.604490	49,400	2
130958	10:48:26.597681	49,400	98
130955	10:48:26.533741	49,400	2
130952	10:48:26.530827	49,400	98
130945	10:48:26.464880	49,400	2
130944	10:48:26.464844	49,400	98
130933	10:48:26.398050	49,400	100
130565	10:48:18.969834	49,400	100
130562	10:48:18.903974	49,400	100
130555	10:48:18.838336	49,400	100
130543	10:48:18.767342	49,400	100
130466	10:48:16.083192	49,400	100
129394	10:47:56.729041	49,400	302
128766	10:47:47.273780	49,450	100
128765	10:47:47.273749	49,450	256
128748	10:47:47.241778	49,450	257
128743	10:47:47.212337	49,450	100
128736	10:47:47.121541	49,450	387
128735	10:47:47.121512	49,450	5
128734	10:47:47.121483	49,450	151
128733	10:47:47.121434	49,450	100
128732	10:47:47.121404	49,450	357
128723	10:47:47.118781	49,450	100
128481	10:47:38.452957	49,500	150
128032	10:47:25.540375	49,450	100
125643	10:46:19.412377	49,500	15
125524	10:46:17.099804	49,450	30
125523	10:46:17.099762	49,450	10
124997	10:46:07.413390	49,500	100
121544	10:45:04.521631	49,500	623
121543	10:45:04.521569	49,500	30
121542	10:45:04.521530	49,500	47
116128	10:44:00.381601	49,400	23
115990	10:43:59.723624	49,400	11
115989	10:43:59.723589	49,400	12
114756	10:43:38.804775	49,450	4
114722	10:43:37.820789	49,450	20
114717	10:43:37.585766	49,450	5
113487	10:43:22.154548	49,450	8
113347	10:43:20.057384	49,450	50
113017	10:43:15.086743	49,450	495
113016	10:43:15.086711	49,450	5
110846	10:42:56.744633	49,500	23
106483	10:42:04.039007	49,500	30
106346	10:42:02.168260	49,500	400
106345	10:42:02.168220	49,500	100
105472	10:41:53.032800	49,500	500
105471	10:41:53.032782	49,500	500
104460	10:41:42.210743	49,500	500
104459	10:41:42.210713	49,500	500
97235	10:40:46.372149	49,400	8
97223	10:40:46.218334	49,350	600
95603	10:40:28.017328	49,400	2
86550	10:39:09.806859	49,450	20
86207	10:39:03.266883	49,450	5
86206	10:39:03.266850	49,450	75
84004	10:38:26.744623	49,350	200
83961	10:38:25.851879	49,450	25
82142	10:38:03.798057	49,450	864
82141	10:38:03.798012	49,450	36
82140	10:38:03.797989	49,450	100
81949	10:38:00.402428	49,450	628
81948	10:38:00.402402	49,450	336
81947	10:38:00.402374	49,450	36
81255	10:37:52.787840	49,450	564
81254	10:37:52.787818	49,450	100
81253	10:37:52.787790	49,450	336
80974	10:37:48.308323	49,450	64
80972	10:37:48.308283	49,450	100
80969	10:37:48.306737	49,450	100
80777	10:37:44.283139	49,450	100
80766	10:37:44.215203	49,450	100
80749	10:37:44.149429	49,450	500
80748	10:37:44.149383	49,450	100
79798	10:37:33.633902	49,400	410
79797	10:37:33.633875	49,400	100
79796	10:37:33.633839	49,400	490
79462	10:37:28.238870	49,400	10
78044	10:37:15.199234	49,300	20
75848	10:36:53.777035	49,300	50
72236	10:36:05.525664	49,300	55
72235	10:36:05.525612	49,300	500
70658	10:35:50.878552	49,400	100
68930	10:35:34.721172	49,400	400
68929	10:35:34.721142	49,400	100
65803	10:35:08.073480	49,100	34
65802	10:35:08.073445	49,100	20
65801	10:35:08.073417	49,250	20
65800	10:35:08.073381	49,250	26
65652	10:35:04.732846	49,400	100
63163	10:34:39.401877	49,300	86
63144	10:34:39.311981	49,300	114
63143	10:34:39.311951	49,300	100
61568	10:34:26.181953	49,450	300
61565	10:34:26.178943	49,450	60
61562	10:34:26.171914	49,450	40
61532	10:34:26.108513	49,450	60
61531	10:34:26.108481	49,450	40
57348	10:33:59.290852	49,550	10
57347	10:33:59.290822	49,550	490
57094	10:33:56.878766	49,500	10
57093	10:33:56.878740	49,500	90
57064	10:33:56.734271	49,500	10
57063	10:33:56.734224	49,500	500
57062	10:33:56.734203	49,500	90
56452	10:33:50.500144	49,500	10
55214	10:33:39.237174	49,600	130
55213	10:33:39.237139	49,600	70
55021	10:33:37.408447	49,600	10
53496	10:33:26.699189	49,600	100
53340	10:33:24.947256	49,600	20
50633	10:33:04.067135	49,600	100
45161	10:32:28.185407	49,550	50
45107	10:32:28.069149	49,600	200
45104	10:32:28.067716	49,600	100
45083	10:32:28.008763	49,600	450
45080	10:32:28.008396	49,600	50
45073	10:32:28.005245	49,600	600
45062	10:32:27.939222	49,550	50
45061	10:32:27.939191	49,550	670
45060	10:32:27.939150	49,550	380
44830	10:32:25.571872	49,550	50
43868	10:32:21.282117	49,500	50
43867	10:32:21.282085	49,500	36
43866	10:32:21.282054	49,500	400
41317	10:32:11.900599	49,550	30
39754	10:32:04.611315	49,600	100
39753	10:32:04.611292	49,600	400
39752	10:32:04.611264	49,600	100
39751	10:32:04.611222	49,550	36
39750	10:32:04.611198	49,550	64
39360	10:32:03.941708	49,550	36
38150	10:31:52.842742	49,600	500
37515	10:31:45.684163	49,550	100
37501	10:31:45.616521	49,550	100
37418	10:31:45.328020	49,550	100
37280	10:31:44.290210	49,550	100
37265	10:31:44.226609	49,550	100
37062	10:31:42.827459	49,550	80
37061	10:31:42.827432	49,550	100
37060	10:31:42.827390	49,550	420
37007	10:31:41.871899	49,550	20
36767	10:31:39.202422	49,550	60
36766	10:31:39.202380	49,550	100
36765	10:31:39.202340	49,550	340
36083	10:31:29.212291	49,550	10
35726	10:31:23.311605	49,550	100
34144	10:31:04.871059	49,550	50
33789	10:31:00.679181	49,500	100
33774	10:31:00.615741	49,500	100
33769	10:31:00.552702	49,500	100
33762	10:31:00.485776	49,500	100
33746	10:31:00.418670	49,500	100
33712	10:31:00.279950	49,500	100
33711	10:31:00.279896	49,500	500
33562	10:30:59.467573	49,500	600
33561	10:30:59.467536	49,500	500
32091	10:30:45.904811	49,450	50
32090	10:30:45.904782	49,450	100
32089	10:30:45.904734	49,450	50
32048	10:30:45.729185	49,450	950
32047	10:30:45.729155	49,450	100
32046	10:30:45.729126	49,450	50
31831	10:30:40.504092	49,450	100
31810	10:30:39.982936	49,450	50
31639	10:30:35.612434	49,450	300
31632	10:30:35.552848	49,450	100
31627	10:30:35.486306	49,450	500
31626	10:30:35.486275	49,450	600
31219	10:30:30.701326	49,450	100
31218	10:30:30.701298	49,450	500
31217	10:30:30.701258	49,450	500
30589	10:30:22.711799	49,400	40
30326	10:30:18.308076	49,400	10
28293	10:30:04.652800	49,400	235
28292	10:30:04.652760	49,400	65
28136	10:30:03.861635	49,400	35
28135	10:30:03.861606	49,400	5
27963	10:30:01.836713	49,350	600
27962	10:30:01.836677	49,350	50
26076	10:29:38.302043	49,500	200
26071	10:29:38.299754	49,500	500
26068	10:29:38.295957	49,500	95
26065	10:29:38.293293	49,500	5
26051	10:29:38.234821	49,500	195
26048	10:29:38.233736	49,500	100
26045	10:29:38.233323	49,500	205
26040	10:29:38.231857	49,500	95
26037	10:29:38.230967	49,500	5
26034	10:29:38.154949	49,400	500
26033	10:29:38.154921	49,400	195
26032	10:29:38.154886	49,400	305
26031	10:29:38.154822	49,350	95
26030	10:29:38.154784	49,350	5
25986	10:29:37.526250	49,350	162
25985	10:29:37.526214	49,350	5
25973	10:29:37.415103	49,350	162
25972	10:29:37.415062	49,350	128
25931	10:29:37.113228	49,350	167
25909	10:29:37.020040	49,350	247
25908	10:29:37.020002	49,350	58
25907	10:29:37.019952	49,350	295
24994	10:29:26.568987	49,350	62
24980	10:29:26.539250	49,350	78
24967	10:29:26.519205	49,350	282
24966	10:29:26.519172	49,350	8
24961	10:29:26.512731	49,350	28
24956	10:29:26.511433	49,500	140
24933	10:29:26.436536	49,350	22
24932	10:29:26.436514	49,450	3
24931	10:29:26.436488	49,500	12
24930	10:29:26.436458	49,700	12
24927	10:29:26.435625	49,700	88
24926	10:29:26.435578	49,700	100
24925	10:29:26.435554	49,700	100
24924	10:29:26.435519	49,700	150
24923	10:29:26.435494	49,800	8
24922	10:29:26.435462	50,000	14
24917	10:29:26.434304	50,000	13
24914	10:29:26.433300	50,000	23
24913	10:29:26.433257	50,000	3
24912	10:29:26.433232	50,000	12
24911	10:29:26.433192	50,000	15
24906	10:29:26.430726	50,000	485
24905	10:29:26.430699	50,100	10
24904	10:29:26.430669	50,100	5
24889	10:29:26.364239	50,200	11
24888	10:29:26.364205	50,200	44
24887	10:29:26.364180	50,200	12
24886	10:29:26.364153	50,200	20
24885	10:29:26.364117	50,200	150
24884	10:29:26.364095	50,200	32
24883	10:29:26.364042	50,200	42
24882	10:29:26.364017	50,200	15
24881	10:29:26.363995	50,200	35
24880	10:29:26.363974	50,200	15
24879	10:29:26.363949	50,200	49
24878	10:29:26.363905	50,200	53
24877	10:29:26.363885	50,200	134
24876	10:29:26.363851	50,200	10
24875	10:29:26.363831	50,200	38
24874	10:29:26.363781	50,200	30
24873	10:29:26.363758	50,200	30
24872	10:29:26.363735	50,200	100
24871	10:29:26.363713	50,200	15
24870	10:29:26.363680	50,200	85
24869	10:29:26.363655	50,200	2