ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ΟΤΕ Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
564371	17:19:04.346419	17,360	10
564192	17:17:43.709859	17,360	140
564084	17:17:14.691565	17,360	15
564081	17:17:14.493747	17,360	285
563868	17:15:53.206037	17,360	5
562779	17:11:45.713958	17,360	10
560199	17:10:11.410831	17,360	595
560140	17:10:10.733768	17,360	24
560139	17:10:10.733735	17,360	47
560138	17:10:10.733708	17,360	1
560137	17:10:10.733678	17,360	50
560136	17:10:10.733648	17,360	50
560135	17:10:10.733614	17,360	81
560134	17:10:10.733576	17,360	174
560133	17:10:10.733542	17,360	976
560132	17:10:10.733514	17,360	687
560131	17:10:10.733471	17,360	410
560130	17:10:10.733446	17,360	715
560129	17:10:10.733403	17,360	2
560128	17:10:10.733381	17,360	600
560127	17:10:10.733347	17,360	963
560125	17:10:10.733311	17,360	4867
560124	17:10:10.733291	17,360	10
560123	17:10:10.733260	17,360	3290
560122	17:10:10.733239	17,360	65
560121	17:10:10.733220	17,360	68
560120	17:10:10.733195	17,360	109
560119	17:10:10.733173	17,360	1324
560118	17:10:10.733140	17,360	1044
560117	17:10:10.733119	17,360	312
560116	17:10:10.733098	17,360	1513
560115	17:10:10.733063	17,360	315
560114	17:10:10.733038	17,360	933
560113	17:10:10.733018	17,360	264
560112	17:10:10.732996	17,360	91
560111	17:10:10.732975	17,360	86
560110	17:10:10.732950	17,360	296
560109	17:10:10.732918	17,360	1742
560108	17:10:10.732895	17,360	196
560107	17:10:10.732855	17,360	730
560106	17:10:10.732825	17,360	349
560105	17:10:10.732801	17,360	355
560104	17:10:10.732781	17,360	2415
560103	17:10:10.732760	17,360	146
560102	17:10:10.732731	17,360	16
560101	17:10:10.732693	17,360	4404
560100	17:10:10.732666	17,360	162
560099	17:10:10.732646	17,360	152
560098	17:10:10.732614	17,360	25
560097	17:10:10.732572	17,360	90
560096	17:10:10.732531	17,360	360
560095	17:10:10.732496	17,360	1387
560094	17:10:10.732475	17,360	141
560093	17:10:10.732438	17,360	2
560092	17:10:10.732415	17,360	152
560091	17:10:10.732378	17,360	240
560090	17:10:10.732356	17,360	235
560089	17:10:10.732333	17,360	253
560088	17:10:10.732294	17,360	238
560087	17:10:10.732259	17,360	683
560086	17:10:10.732219	17,360	176
560085	17:10:10.732191	17,360	238
560084	17:10:10.732157	17,360	196
560083	17:10:10.732122	17,360	80
560082	17:10:10.732083	17,360	94
560081	17:10:10.732050	17,360	360
560080	17:10:10.732018	17,360	88
560079	17:10:10.731992	17,360	13
560078	17:10:10.731959	17,360	88
560077	17:10:10.731874	17,360	1769
560076	17:10:10.731850	17,360	112
560075	17:10:10.731805	17,360	111
560074	17:10:10.731778	17,360	61
560073	17:10:10.731758	17,360	102
560072	17:10:10.731730	17,360	37
545100	16:59:52.089366	17,450	79
544763	16:59:47.037725	17,460	228
544762	16:59:47.037703	17,460	98
544761	16:59:47.037674	17,460	52
544605	16:59:44.588053	17,440	115
543704	16:59:29.858043	17,440	130
543073	16:59:15.880218	17,440	117
542604	16:59:08.810083	17,440	21
538831	16:58:14.807304	17,460	80
538830	16:58:14.807270	17,460	320
537499	16:57:49.196115	17,440	101
537488	16:57:49.146794	17,440	128
534312	16:56:28.071808	17,450	10
534311	16:56:28.071780	17,450	1
534310	16:56:28.071739	17,450	212
534178	16:56:25.099679	17,450	10
534177	16:56:25.099647	17,450	108
534176	16:56:25.099609	17,450	21
533292	16:56:06.652867	17,450	157
532222	16:55:30.936229	17,460	99
532221	16:55:30.936200	17,460	22
531963	16:55:22.889249	17,460	162
531952	16:55:22.860974	17,450	66
531951	16:55:22.860951	17,450	128
531908	16:55:21.778912	17,450	138
531775	16:55:19.483336	17,460	97
531763	16:55:19.452053	17,460	98
531760	16:55:19.450357	17,460	901
531715	16:55:19.339647	17,460	318
529270	16:54:15.583977	17,470	10
525615	16:52:25.664392	17,480	54
525614	16:52:25.664365	17,480	150
525613	16:52:25.664335	17,480	146
525273	16:52:16.249872	17,440	94
522232	16:51:07.325768	17,440	120
516802	16:48:39.330400	17,480	206
516801	16:48:39.330379	17,480	129
516800	16:48:39.330302	17,480	181
516799	16:48:39.330269	17,480	187
516798	16:48:39.330248	17,480	47
514365	16:47:49.596364	17,440	96
512108	16:46:55.198568	17,480	78
512107	16:46:55.198540	17,480	228
507775	16:44:51.742568	17,480	76
507774	16:44:51.742544	17,480	111
507773	16:44:51.742521	17,480	500
507772	16:44:51.742492	17,480	187
507771	16:44:51.742454	17,480	126
507234	16:44:34.360858	17,480	5
506150	16:43:57.706872	17,480	1
505725	16:43:39.066820	17,480	68
505724	16:43:39.066796	17,480	32
505651	16:43:36.089680	17,480	155
505650	16:43:36.089651	17,480	45
505539	16:43:32.856491	17,480	255
505538	16:43:32.856463	17,480	45
505392	16:43:29.302398	17,480	142
505391	16:43:29.302376	17,480	132
505390	16:43:29.302354	17,480	126
505261	16:43:26.160868	17,480	223
505260	16:43:26.160713	17,480	187
505259	16:43:26.160685	17,480	7
505258	16:43:26.160653	17,470	83
502533	16:42:09.110854	17,480	197
502532	16:42:09.110817	17,480	187
502531	16:42:09.110794	17,480	116
502418	16:42:05.667797	17,480	229
502417	16:42:05.667764	17,480	93
502416	16:42:05.667741	17,480	178
502183	16:41:58.922926	17,480	9
501732	16:41:55.241649	17,460	88
501708	16:41:55.182120	17,450	93
501695	16:41:55.127566	17,450	87
501670	16:41:55.089560	17,460	119
501667	16:41:55.086232	17,460	80
501652	16:41:55.059189	17,460	115
501645	16:41:55.028135	17,450	118
501641	16:41:55.009757	17,450	247
501640	16:41:55.009711	17,450	113
501639	16:41:55.009687	17,450	140
501442	16:41:51.079760	17,450	54
501441	16:41:51.079734	17,450	139
501440	16:41:51.079695	17,450	307
501338	16:41:47.793305	17,450	1
499502	16:40:45.224243	17,450	311
499169	16:40:36.384895	17,450	290
499149	16:40:36.325167	17,450	100
499113	16:40:35.070060	17,460	110
499067	16:40:33.432618	17,470	72
499066	16:40:33.432570	17,460	21
499057	16:40:33.385460	17,460	93
499054	16:40:33.384901	17,460	93
499041	16:40:33.341466	17,480	10
499040	16:40:33.341438	17,480	74
499039	16:40:33.341401	17,470	205
499038	16:40:33.341368	17,460	98
499033	16:40:33.335669	17,460	125
499020	16:40:33.286991	17,470	228
499015	16:40:33.250916	17,470	93
499014	16:40:33.250890	17,470	89
499013	16:40:33.250864	17,470	79
499012	16:40:33.250794	17,470	87
499011	16:40:33.250766	17,470	262
499010	16:40:33.250745	17,470	72
499009	16:40:33.250685	17,470	290
499007	16:40:33.250638	17,470	3000
498982	16:40:32.442708	17,480	277
498981	16:40:32.442686	17,480	23
498743	16:40:25.175753	17,480	11
497912	16:39:57.065814	17,480	6
497674	16:39:47.738775	17,480	48
497671	16:39:47.708194	17,480	99
497604	16:39:47.134556	17,480	86
497575	16:39:47.077929	17,480	1
497572	16:39:47.061161	17,480	87
497563	16:39:47.018781	17,480	99
497536	16:39:46.923719	17,480	187
497523	16:39:46.866430	17,480	1
497516	16:39:46.824358	17,480	13
497513	16:39:46.782899	17,480	173
497492	16:39:46.679241	17,480	1
497489	16:39:46.647794	17,480	1
497484	16:39:46.616578	17,480	185
497483	16:39:46.616555	17,480	1
497476	16:39:46.559159	17,480	1
497471	16:39:46.525053	17,480	118
497470	16:39:46.525019	17,480	1
497223	16:39:41.839780	17,480	11
497220	16:39:41.807801	17,480	175
497219	16:39:41.807777	17,480	1
497214	16:39:41.744983	17,480	59
497210	16:39:41.702743	17,480	299
497209	16:39:41.702719	17,480	1
496288	16:39:16.711435	17,480	86
496284	16:39:16.685265	17,480	100
495820	16:39:07.112587	17,480	99
495811	16:39:07.055012	17,480	1
495594	16:39:05.210109	17,480	87
495533	16:39:04.508586	17,480	99
495528	16:39:04.451555	17,480	1
495303	16:39:02.004877	17,480	1
495297	16:39:01.969377	17,480	185
495196	16:39:00.800061	17,480	187
495133	16:39:00.344657	17,480	97
495132	16:39:00.344630	17,480	1
495079	16:39:00.120542	17,480	185
495066	16:39:00.020240	17,480	67
495065	16:39:00.020214	17,480	21
495007	16:38:59.847747	17,480	119
494992	16:38:59.790336	17,480	309
494991	16:38:59.790312	17,480	108
494990	16:38:59.790290	17,480	155
494989	16:38:59.790260	17,480	138
494988	16:38:59.790217	17,480	334
494987	16:38:59.790184	17,480	187
487458	16:35:20.912954	17,470	11
487420	16:35:20.698898	17,480	96
487341	16:35:20.375307	17,480	97
487328	16:35:20.354273	17,470	291
487327	16:35:20.354251	17,470	87
487326	16:35:20.354228	17,470	78
487325	16:35:20.354200	17,470	88
487324	16:35:20.354173	17,470	237
487323	16:35:20.354150	17,470	71
487322	16:35:20.354122	17,470	188
487317	16:35:20.317846	17,480	95
487316	16:35:20.317815	17,480	1
487283	16:35:20.198482	17,480	115
487276	16:35:20.159759	17,480	70
487264	16:35:20.102021	17,480	1
487261	16:35:20.087844	17,480	71
487256	16:35:20.060981	17,480	115
487247	16:35:20.013464	17,480	1
487244	16:35:19.989901	17,480	126
487239	16:35:19.956572	17,480	99
487225	16:35:19.890581	17,480	128
487210	16:35:19.858763	17,480	7
487196	16:35:19.801256	17,480	117
487168	16:35:18.974962	17,480	70
487167	16:35:18.974936	17,480	1
487140	16:35:18.917575	17,480	71
487125	16:35:18.870199	17,480	134
487124	16:35:18.870164	17,480	1
487108	16:35:18.837511	17,480	21
487084	16:35:18.769170	17,480	165
487083	16:35:18.769145	17,480	335
486936	16:35:15.035244	17,480	6
486935	16:35:15.035216	17,480	294
486927	16:35:15.003810	17,480	9
486926	16:35:15.003787	17,480	1
486917	16:35:14.973428	17,480	10
486911	16:35:14.935085	17,480	176
486910	16:35:14.935019	17,480	298
486909	16:35:14.934996	17,480	213
486908	16:35:14.934969	17,480	318
486907	16:35:14.934938	17,480	295
486170	16:35:06.082032	17,480	41
486169	16:35:06.081995	17,480	163
486168	16:35:06.081970	17,480	246
486167	16:35:06.081942	17,480	111
485445	16:34:45.092476	17,470	49
485443	16:34:45.092441	17,470	297
485440	16:34:44.926733	17,470	161
484708	16:34:17.413773	17,470	345
484060	16:34:01.274147	17,470	128
483869	16:33:51.198250	17,470	125
483494	16:33:38.422785	17,480	2
483491	16:33:38.422339	17,480	2
483481	16:33:38.384779	17,480	72
483480	16:33:38.384752	17,480	18
483448	16:33:38.325487	17,480	341
483395	16:33:38.198408	17,480	90
483364	16:33:38.127076	17,470	531
483355	16:33:38.100832	17,480	97
483354	16:33:38.100800	17,480	72
483353	16:33:38.100773	17,480	26
483352	16:33:38.100745	17,480	260
483351	16:33:38.100719	17,480	356
483350	16:33:38.100694	17,480	109
483349	16:33:38.100654	17,480	934
480105	16:32:21.534533	17,480	100
477750	16:31:09.426274	17,480	80
475822	16:30:03.248094	17,480	93
474774	16:29:01.133537	17,480	137
471957	16:27:22.699404	17,490	561
464275	16:22:06.395309	17,470	339
464274	16:22:06.395285	17,470	74
464253	16:22:04.960816	17,470	8
464240	16:22:03.872223	17,470	29
464235	16:22:03.666802	17,470	8
464184	16:22:01.836923	17,460	8
464169	16:22:01.770876	17,470	19
464163	16:22:01.735933	17,460	351
464162	16:22:01.735900	17,460	281
464153	16:22:01.223687	17,460	19
464150	16:22:01.201767	17,460	42
464145	16:22:01.186043	17,460	11
464144	16:22:01.186012	17,460	5
464137	16:22:01.157133	17,460	38
464134	16:22:01.142287	17,460	25
464129	16:22:01.127125	17,460	36
464119	16:22:01.081031	17,460	249
464118	16:22:01.081006	17,460	194
464107	16:22:01.035969	17,460	102
464106	16:22:01.035929	17,460	200
464105	16:22:01.035896	17,460	122
462966	16:21:03.836740	17,440	48
462965	16:21:03.836695	17,440	60
462771	16:20:53.703491	17,450	127
459940	16:19:07.996312	17,440	80
459939	16:19:07.996287	17,440	91
456048	16:16:57.139794	17,460	250
455330	16:16:29.408035	17,470	49
455329	16:16:29.408006	17,470	126
455328	16:16:29.407975	17,470	75
455236	16:16:19.954523	17,470	250
455140	16:16:15.975490	17,460	85
455021	16:16:13.706346	17,460	47
455020	16:16:13.706320	17,470	90
455019	16:16:13.706290	17,470	94
454968	16:16:11.682719	17,470	10
454836	16:16:09.968448	17,470	295
454835	16:16:09.968403	17,470	124
454833	16:16:09.968355	17,470	694
453611	16:15:00.579960	17,480	84
453355	16:14:45.117410	17,490	1
453193	16:14:38.276807	17,490	2
453119	16:14:37.127311	17,490	200
453118	16:14:37.127278	17,490	28
453117	16:14:37.127250	17,490	134
452962	16:14:27.757274	17,490	128
452961	16:14:27.757247	17,490	22
452078	16:13:52.654060	17,500	89
451981	16:13:51.425963	17,490	230
451980	16:13:51.425931	17,490	82
451979	16:13:51.425903	17,490	70
451978	16:13:51.425880	17,500	303
451977	16:13:51.425855	17,500	65
451763	16:13:30.501350	17,500	73
451762	16:13:30.501326	17,500	39
451049	16:12:48.645838	17,500	116
446787	16:09:15.764853	17,500	126
442919	16:06:57.785169	17,500	37
442918	16:06:57.785140	17,500	125
440102	16:04:51.808465	17,500	5
437548	16:02:17.161781	17,520	205
437547	16:02:17.161762	17,520	180
437546	16:02:17.161738	17,520	115
436472	16:01:26.997333	17,500	68
435937	16:00:56.995388	17,510	90
435936	16:00:56.995360	17,510	99
435728	16:00:43.292418	17,510	30
435719	16:00:43.246756	17,510	112
435718	16:00:43.246728	17,510	58
435674	16:00:43.148967	17,520	70
435673	16:00:43.148939	17,520	20
435672	16:00:43.148911	17,520	262
435671	16:00:43.148885	17,520	748
435642	16:00:42.368795	17,520	100
435550	16:00:36.744141	17,530	76
435497	16:00:36.430998	17,530	72
435496	16:00:36.430936	17,530	20
435495	16:00:36.430915	17,530	216
435494	16:00:36.430893	17,530	83
435493	16:00:36.430852	17,530	345
433453	15:57:56.636005	17,540	68
433452	15:57:56.635963	17,540	15
432195	15:57:00.525725	17,530	246
432174	15:57:00.453721	17,530	112
432173	15:57:00.453694	17,530	136
432090	15:57:00.036851	17,530	102
431679	15:56:46.636068	17,540	93
431266	15:56:26.980446	17,530	86
431265	15:56:26.980422	17,530	233
431039	15:56:15.177661	17,540	92
430548	15:55:56.981441	17,540	428
430501	15:55:55.298720	17,540	78
430500	15:55:55.298698	17,540	17
430325	15:55:45.295679	17,540	95
430050	15:55:38.113828	17,540	102
429882	15:55:31.337221	17,540	97
429800	15:55:26.978050	17,540	389
429752	15:55:23.480396	17,540	11
429751	15:55:23.480348	17,540	96
429574	15:55:16.976220	17,530	1
429447	15:55:11.116901	17,520	160
429446	15:55:11.116881	17,520	51
429354	15:55:06.662568	17,530	21
429325	15:55:06.437790	17,530	92
429312	15:55:06.380881	17,530	91
429290	15:55:06.106720	17,520	10
429285	15:55:06.051880	17,540	289
429284	15:55:06.051859	17,540	21
429134	15:55:02.952217	17,530	204
429133	15:55:02.952192	17,530	296
429048	15:54:58.002064	17,540	71
428945	15:54:54.174856	17,540	27
428841	15:54:53.291358	17,540	114
428840	15:54:53.291335	17,540	265
428546	15:54:49.531087	17,550	28
428509	15:54:49.432956	17,550	72
428499	15:54:49.421771	17,550	500
428465	15:54:49.379031	17,590	310
428464	15:54:49.379001	17,590	126
428463	15:54:49.378967	17,580	5
428462	15:54:49.378941	17,580	80
428461	15:54:49.378909	17,570	93
428460	15:54:49.378869	17,570	20
428459	15:54:49.378841	17,560	101
428402	15:54:49.303764	17,560	111
428376	15:54:49.250962	17,500	113
428364	15:54:49.238185	17,560	50
428363	15:54:49.238152	17,520	329
428331	15:54:49.194053	17,500	310
428329	15:54:49.194009	17,500	1873
428319	15:54:49.178945	17,520	134
428310	15:54:49.134443	17,500	324
428289	15:54:49.074803	17,500	410
428288	15:54:49.074774	17,500	118
428287	15:54:49.074712	17,500	250
428286	15:54:49.074682	17,500	100
428285	15:54:49.074650	17,500	100
428284	15:54:49.074623	17,500	220
428283	15:54:49.074577	17,500	13605
428211	15:54:48.766033	17,500	1245
428210	15:54:48.765981	17,500	70
428209	15:54:48.765962	17,500	2175
428208	15:54:48.765937	17,490	234
427880	15:54:39.828582	17,500	58
427879	15:54:39.828560	17,480	16
427856	15:54:38.446043	17,480	338
427855	15:54:38.446010	17,480	80
427854	15:54:38.445986	17,480	80
427853	15:54:38.445942	17,480	100
427852	15:54:38.445898	17,480	1
427851	15:54:38.445868	17,480	1
427850	15:54:38.445831	17,480	400
423160	15:51:21.383536	17,470	306
423087	15:51:13.393862	17,470	183
423072	15:51:13.147543	17,460	24
423067	15:51:13.113464	17,460	323
423054	15:51:12.953203	17,460	347
422922	15:51:08.483960	17,460	144
422921	15:51:08.483932	17,460	150
422850	15:51:07.847450	17,450	319
422849	15:51:07.847419	17,450	130
422848	15:51:07.847390	17,450	38
422826	15:51:07.717720	17,450	176
422690	15:50:56.364838	17,450	133
422206	15:50:27.347170	17,440	60
422205	15:50:27.347128	17,440	72
417230	15:45:47.083959	17,440	10
417021	15:45:23.083758	17,440	150
415712	15:44:10.593685	17,450	2
415681	15:44:09.314243	17,450	3
415480	15:44:04.673536	17,450	119
415468	15:44:04.642705	17,450	131
415459	15:44:04.598573	17,450	26
415458	15:44:04.598541	17,450	102
415451	15:44:04.564639	17,450	137
415446	15:44:04.519917	17,450	84
415445	15:44:04.519884	17,450	58
414815	15:43:05.197071	17,440	16
414814	15:43:05.197044	17,440	134
414459	15:42:28.480141	17,440	150
414456	15:42:28.442096	17,440	66
414455	15:42:28.442068	17,440	69
413671	15:41:54.363400	17,440	5
410954	15:39:54.871758	17,450	40
410846	15:39:53.753207	17,450	83
410845	15:39:53.753172	17,450	98
410844	15:39:53.753146	17,450	286
409597	15:39:32.104154	17,450	44
409596	15:39:32.104127	17,450	280
409595	15:39:32.104103	17,450	420
409594	15:39:32.104068	17,450	256
409323	15:39:22.962096	17,430	93
407551	15:38:25.584797	17,430	74
403114	15:34:36.878033	17,440	17
403113	15:34:36.877999	17,440	257
403112	15:34:36.877968	17,440	90
402304	15:33:44.870417	17,440	10
401406	15:32:33.239944	17,430	10
400662	15:31:53.392846	17,450	111
400661	15:31:53.392826	17,450	190
400660	15:31:53.392805	17,450	199
399296	15:31:05.158968	17,440	242
399286	15:31:05.056626	17,440	6
399285	15:31:05.056573	17,440	96
399284	15:31:05.056547	17,440	97
399283	15:31:05.056525	17,440	309
399282	15:31:05.056497	17,440	92
399158	15:30:58.419246	17,440	168
396007	15:29:49.530447	17,440	89
396006	15:29:49.530427	17,440	64
391874	15:26:24.640534	17,440	137
391873	15:26:24.640510	17,440	2
391872	15:26:24.640488	17,440	37
391529	15:25:46.375411	17,440	99
388840	15:22:58.222466	17,440	115
385912	15:20:37.486161	17,440	11
385910	15:20:37.486116	17,440	9
385272	15:19:51.344653	17,440	95
381359	15:17:16.448402	17,440	102
378331	15:14:45.062231	17,440	102
375778	15:13:57.158162	17,440	90
374709	15:12:48.282677	17,440	252
370498	15:09:41.794307	17,450	3
370489	15:09:41.760015	17,450	247
369759	15:09:11.243908	17,440	168
366086	15:05:39.688251	17,440	182
364970	15:04:53.780231	17,460	2
364965	15:04:53.755920	17,460	110
364924	15:04:53.502027	17,460	97
364923	15:04:53.501984	17,460	139
362180	15:01:34.930082	17,430	14
362179	15:01:34.930061	17,430	96
358627	14:57:44.573532	17,440	116
358626	14:57:44.573507	17,430	1
358612	14:57:44.476150	17,430	7
358604	14:57:44.442660	17,430	126
358603	14:57:44.442641	17,430	332
358602	14:57:44.442610	17,430	248
358026	14:57:22.963054	17,420	30
352545	14:52:00.877050	17,420	12
352544	14:52:00.877019	17,420	7
352543	14:52:00.876982	17,420	69
351640	14:51:03.040327	17,430	111
351622	14:51:02.702998	17,430	107
351621	14:51:02.702972	17,430	325
351620	14:51:02.702933	17,430	360
351619	14:51:02.702908	17,430	208
351511	14:50:52.508513	17,420	10
349858	14:49:03.958434	17,420	1
349857	14:49:03.958407	17,420	190
349157	14:48:22.130307	17,420	62
349156	14:48:22.130286	17,420	52
348573	14:47:26.034781	17,420	86
345162	14:43:11.023995	17,420	83
344578	14:42:26.556172	17,420	92
343321	14:41:13.692647	17,420	28
343320	14:41:13.692621	17,420	88
342357	14:39:54.333383	17,430	90
342356	14:39:54.333346	17,430	8
342355	14:39:54.333321	17,430	69
340900	14:38:36.586068	17,430	68
340899	14:38:36.586044	17,430	279
340065	14:37:49.193533	17,440	10
338082	14:36:14.986351	17,430	90
338081	14:36:14.986328	17,430	1
336444	14:34:13.350857	17,430	331
336442	14:34:13.350808	17,430	148
336435	14:34:13.211822	17,430	1852
336270	14:34:10.260557	17,440	90
336269	14:34:10.260527	17,440	164
336062	14:33:57.905750	17,450	355
336024	14:33:57.316764	17,450	92
336023	14:33:57.316725	17,450	141
336021	14:33:57.316687	17,450	1579
335471	14:33:28.292639	17,460	90
335470	14:33:28.292616	17,460	226
335089	14:33:09.703035	17,470	233
335088	14:33:09.702996	17,470	220
334985	14:33:04.879537	17,480	350
334972	14:33:04.770013	17,480	79
334971	14:33:04.769925	17,480	90
334970	14:33:04.769847	17,480	325
334969	14:33:04.769823	17,480	105
334968	14:33:04.769803	17,480	263
334967	14:33:04.769777	17,480	296
334966	14:33:04.769748	17,480	246
334964	14:33:04.769715	17,480	160
334035	14:31:31.223127	17,490	49
334026	14:31:31.165549	17,490	33
334015	14:31:31.112923	17,490	118
333656	14:31:17.099840	17,490	134
333603	14:31:15.754941	17,490	37
333592	14:31:15.719016	17,490	276
333589	14:31:15.700390	17,490	187
333456	14:31:11.953983	17,490	97
333439	14:31:11.903213	17,490	201
333423	14:31:11.798016	17,490	90
333394	14:31:11.698127	17,490	155
333385	14:31:11.668125	17,490	255
333364	14:31:11.590445	17,490	90
333271	14:31:08.738497	17,490	199
333268	14:31:08.730619	17,490	301
333210	14:31:05.810139	17,490	381
333209	14:31:05.810112	17,490	119
333147	14:31:02.461996	17,490	90
333138	14:31:02.415682	17,490	38
333125	14:31:02.322161	17,490	283
333120	14:31:02.321117	17,500	267
333119	14:31:02.321072	17,500	14
333118	14:31:02.321043	17,490	24
333113	14:31:02.316133	17,490	186
333103	14:31:02.300072	17,490	78
333086	14:31:02.264253	17,490	55
333064	14:31:02.216615	17,490	44
333061	14:31:02.211602	17,490	120
333058	14:31:02.209039	17,490	94
333046	14:31:02.190739	17,490	11
333044	14:31:02.190690	17,490	267
333037	14:31:02.185686	17,500	186
333013	14:31:02.145421	17,490	525
333012	14:31:02.145397	17,490	140
333011	14:31:02.145370	17,490	5
333010	14:31:02.145345	17,490	500
333009	14:31:02.145306	17,490	500
333008	14:31:02.145283	17,490	63
332518	14:30:32.101875	17,490	75
332036	14:29:55.655098	17,480	440
330288	14:27:33.019224	17,480	273
330242	14:27:31.920374	17,480	29
330228	14:27:31.828216	17,480	366
330219	14:27:31.784742	17,480	105
330175	14:27:27.943059	17,480	222
330172	14:27:27.922814	17,480	128
330171	14:27:27.922786	17,480	150
329819	14:27:20.904716	17,480	86
329759	14:27:16.762203	17,450	75
329758	14:27:16.762157	17,460	301
329757	14:27:16.762132	17,460	59
329756	14:27:16.762067	17,460	235
329755	14:27:16.762048	17,470	66
329754	14:27:16.761992	17,470	26
329753	14:27:16.761894	17,470	237
329751	14:27:16.761858	17,470	301
329735	14:27:16.541415	17,480	42
329724	14:27:16.483719	17,480	300
329334	14:26:49.123722	17,470	199
329069	14:26:23.976693	17,470	133
329068	14:26:23.976659	17,470	167
328599	14:25:52.002136	17,460	173
328598	14:25:52.002117	17,460	1
328597	14:25:52.002090	17,460	1
328543	14:25:51.011997	17,450	178
328542	14:25:51.011972	17,450	138
328541	14:25:51.011933	17,450	30
326396	14:23:45.295097	17,450	40
326037	14:23:33.265710	17,450	77
325584	14:22:55.895948	17,450	204
325583	14:22:55.895919	17,450	48
325513	14:22:53.847886	17,440	13
325498	14:22:53.653910	17,440	239
325497	14:22:53.653783	17,440	260
325496	14:22:53.653761	17,440	26
325495	14:22:53.653725	17,440	68
325494	14:22:53.653700	17,440	252
325493	14:22:53.653677	17,440	355
324834	14:22:22.079926	17,450	41
324824	14:22:21.122062	17,450	10
323915	14:21:49.238115	17,450	8
323914	14:21:49.238094	17,450	200
323913	14:21:49.238053	17,450	40
322909	14:20:53.116714	17,410	77
319475	14:17:33.082786	17,410	36
319474	14:17:33.082750	17,410	69
314692	14:10:31.105363	17,430	88
314691	14:10:31.105324	17,430	156
314412	14:10:05.607254	17,430	94
314411	14:10:05.607212	17,430	1
314410	14:10:05.607186	17,430	1
314265	14:10:01.286468	17,410	17
314257	14:10:01.266507	17,410	293
314247	14:10:01.239470	17,410	176
314246	14:10:01.239435	17,410	70
314245	14:10:01.239404	17,410	67
314242	14:10:01.231925	17,410	1
314239	14:10:01.203789	17,410	2
314223	14:10:01.135744	17,400	205
314222	14:10:01.135721	17,400	295
314221	14:10:01.135682	17,400	143
314220	14:10:01.135661	17,400	307
314219	14:10:01.135634	17,400	43
314168	14:09:57.333277	17,400	147
314167	14:09:57.333230	17,400	118
314166	14:09:57.333181	17,400	24
313010	14:07:59.295234	17,380	91
312182	14:06:42.143455	17,380	88
308991	14:03:03.947170	17,390	190
308834	14:02:48.279285	17,380	136
308748	14:02:39.727690	17,380	124
308575	14:02:15.731040	17,380	150
308532	14:02:10.593421	17,400	104
305462	13:58:38.909855	17,380	100
303491	13:55:10.147204	17,380	100
301722	13:52:45.384780	17,380	124
301454	13:52:29.483926	17,380	100
298024	13:49:25.543414	17,380	134
293323	13:46:58.746815	17,390	25
293322	13:46:58.746787	17,390	104
292991	13:46:55.210601	17,390	140
290904	13:45:45.794182	17,380	118
290568	13:45:30.639924	17,380	92
289268	13:44:15.166051	17,380	145
289068	13:44:06.806203	17,380	290
285226	13:41:09.395953	17,390	1
282983	13:38:29.996953	17,390	27
282980	13:38:29.969629	17,390	62
282979	13:38:29.969599	17,390	174
282978	13:38:29.969567	17,390	1
282569	13:37:47.860939	17,390	7
282568	13:37:47.860905	17,390	84
282565	13:37:47.834590	17,390	99
282444	13:37:37.253674	17,390	130
282443	13:37:37.253641	17,390	105
282151	13:37:27.972217	17,390	29
282150	13:37:27.972187	17,390	54
282115	13:37:27.174861	17,390	274
282114	13:37:27.174839	17,390	145
282113	13:37:27.174817	17,390	224
282096	13:37:27.051637	17,380	930
282007	13:37:22.821482	17,390	10
277965	13:33:09.923264	17,380	3
277939	13:33:09.830872	17,380	95
277938	13:33:09.830843	17,380	339
277937	13:33:09.830807	17,380	500
277936	13:33:09.830751	17,380	165
275005	13:29:29.871790	17,380	59
275004	13:29:29.871755	17,380	50
272239	13:27:20.774809	17,370	88
271287	13:26:45.998420	17,370	88
271286	13:26:45.998350	17,370	221
270859	13:26:15.997350	17,360	132
270647	13:26:08.005754	17,360	14
270301	13:25:58.895508	17,360	75
270296	13:25:58.472684	17,360	2
270293	13:25:58.428791	17,360	83
270292	13:25:58.428748	17,360	118
270291	13:25:58.428715	17,360	55
270209	13:25:54.515023	17,360	1
270198	13:25:54.301263	17,360	244
270159	13:25:45.434974	17,360	200
270126	13:25:44.416746	17,350	92
270125	13:25:44.416706	17,350	302
270124	13:25:44.416675	17,350	73
270029	13:25:40.861298	17,350	205
270028	13:25:40.861239	17,350	280
270027	13:25:40.861205	17,350	184
270026	13:25:40.861145	17,350	72
270025	13:25:40.861106	17,350	195
270024	13:25:40.861080	17,350	298
270023	13:25:40.861046	17,350	266
269062	13:24:02.906334	17,350	88
269061	13:24:02.906298	17,350	189
269060	13:24:02.906263	17,350	13
268310	13:23:02.532656	17,330	105
267974	13:22:27.397383	17,330	99
265569	13:19:55.481262	17,330	150
260553	13:15:45.939496	17,330	104
256865	13:12:23.805809	17,330	112
256273	13:11:53.710777	17,340	1
256270	13:11:53.710316	17,340	1
256267	13:11:53.709820	17,340	1
256264	13:11:53.709325	17,340	1
256261	13:11:53.708316	17,340	1
256256	13:11:53.706911	17,340	1
256255	13:11:53.706842	17,340	1
256254	13:11:53.706813	17,340	1
256253	13:11:53.706788	17,340	1
256252	13:11:53.706756	17,340	1
256251	13:11:53.706708	17,340	94
256054	13:11:52.527192	17,340	23
256053	13:11:52.527137	17,340	65
252399	13:09:09.402240	17,340	257
252398	13:09:09.402212	17,340	41
252378	13:09:09.186554	17,340	69
252377	13:09:09.186520	17,340	27
249382	13:06:24.173979	17,340	183
249242	13:06:12.686294	17,340	14
249241	13:06:12.686249	17,340	140
248626	13:05:44.219617	17,340	25
248625	13:05:44.219573	17,340	190
245060	13:01:38.764841	17,330	101
243351	12:59:36.006250	17,330	94
240694	12:57:09.218364	17,330	744
240693	12:57:09.218335	17,330	73
240692	12:57:09.218305	17,330	183
238903	12:54:51.856732	17,350	95
238902	12:54:51.856693	17,350	156
237564	12:53:28.875201	17,330	82
237563	12:53:28.875172	17,330	26
234490	12:51:37.257661	17,330	47
234489	12:51:37.257630	17,330	73
234488	12:51:37.257589	17,330	12
229463	12:46:58.066739	17,330	100
226690	12:44:16.550946	17,330	150
225776	12:42:54.493472	17,340	7
225775	12:42:54.493449	17,340	1
225767	12:42:54.462001	17,340	8
225740	12:42:54.322547	17,340	9
225739	12:42:54.322513	17,340	349
225717	12:42:54.265307	17,340	1
225710	12:42:54.197589	17,340	1
225707	12:42:54.173336	17,340	173
225706	12:42:54.173289	17,340	90
225704	12:42:54.173235	17,340	900
224647	12:41:23.662473	17,340	100
224646	12:41:23.662433	17,340	3
224645	12:41:23.662413	17,340	40
223425	12:40:06.254331	17,340	170
218615	12:35:27.766357	17,340	147
218614	12:35:27.766310	17,340	11
217947	12:34:48.599314	17,340	171
217824	12:34:43.368443	17,340	61
217823	12:34:43.368408	17,340	39
216742	12:34:03.335071	17,340	143
214490	12:31:57.964487	17,350	5
214230	12:31:25.076421	17,340	78
214229	12:31:25.076378	17,340	4
210396	12:29:02.602444	17,350	339
210038	12:28:21.040660	17,360	5
208576	12:27:11.082378	17,340	152
208575	12:27:11.082353	17,340	98
206665	12:25:47.719766	17,340	343
206664	12:25:47.719739	17,340	110
206663	12:25:47.719703	17,340	127
206662	12:25:47.719657	17,340	196
206661	12:25:47.719634	17,340	196
205914	12:25:03.717291	17,320	4
205913	12:25:03.717259	17,320	96
205912	12:25:03.717210	17,320	26
205658	12:24:50.435436	17,330	199
205644	12:24:50.378961	17,330	307
205638	12:24:50.378155	17,320	260
205637	12:24:50.378128	17,320	5
205636	12:24:50.378077	17,320	91
205635	12:24:50.378013	17,320	1
204664	12:23:51.106934	17,310	81
204637	12:23:50.896754	17,310	80
204621	12:23:50.795761	17,310	90
204620	12:23:50.795735	17,310	3
204619	12:23:50.795712	17,310	98
204536	12:23:50.278898	17,310	332
204535	12:23:50.278872	17,340	222
204533	12:23:50.278819	17,340	1000
204532	12:23:50.278783	17,350	84
204531	12:23:50.278756	17,350	260
204530	12:23:50.278724	17,350	470
204529	12:23:50.278690	17,350	236
204528	12:23:50.278667	17,350	100
204527	12:23:50.278633	17,360	90
204526	12:23:50.278601	17,360	296
204525	12:23:50.278552	17,360	116
204524	12:23:50.278505	17,360	256
204523	12:23:50.278473	17,360	62
204521	12:23:50.278426	17,360	708
203816	12:22:45.935887	17,370	296
203052	12:21:38.503174	17,360	517
203051	12:21:38.503145	17,370	94
203016	12:21:38.344656	17,380	92
202971	12:21:38.238515	17,380	347
202913	12:21:38.081882	17,360	581
202912	12:21:38.081852	17,370	253
202911	12:21:38.081820	17,370	226
202910	12:21:38.081766	17,370	251
202909	12:21:38.081728	17,370	72
202908	12:21:38.081695	17,370	26
202906	12:21:38.081635	17,370	1874
202905	12:21:38.081554	17,380	90
202904	12:21:38.081520	17,380	120
202903	12:21:38.081496	17,380	140
202902	12:21:38.081429	17,380	75
202901	12:21:38.081401	17,380	31
202900	12:21:38.081373	17,380	80
202899	12:21:38.081339	17,380	85
202898	12:21:38.081317	17,380	2
202897	12:21:38.081287	17,380	94
202104	12:20:41.124559	17,380	114
198882	12:17:23.206056	17,380	24
198881	12:17:23.206028	17,380	225
198880	12:17:23.206006	17,380	17
197948	12:16:43.248987	17,380	56
197947	12:16:43.248964	17,380	82
192347	12:11:58.590224	17,380	105
191601	12:10:39.723955	17,380	88
185306	12:05:05.894309	17,390	198
185295	12:05:05.823185	17,390	54
185287	12:05:05.765729	17,390	100
185286	12:05:05.765700	17,390	140
184642	12:04:51.545469	17,380	87
182136	12:03:17.221685	17,400	99
181306	12:02:48.617664	17,400	28
180561	12:02:21.188743	17,400	373
180560	12:02:21.188718	17,400	127
180037	12:01:54.768809	17,370	173
179802	12:01:38.955763	17,370	8
179570	12:01:31.269720	17,370	945
179569	12:01:31.269695	17,370	55
179447	12:01:25.693722	17,370	308
179446	12:01:25.693699	17,370	73
179445	12:01:25.693669	17,370	263
179444	12:01:25.693647	17,370	356
171180	11:56:43.361963	17,370	5
168970	11:55:15.298847	17,400	28
164598	11:52:34.146008	17,380	167
164597	11:52:34.145958	17,380	185
164596	11:52:34.145933	17,380	367
164595	11:52:34.145904	17,380	102
164034	11:52:13.459663	17,370	136
160691	11:51:01.933508	17,360	1000
155668	11:49:51.977912	17,380	71
155667	11:49:51.977886	17,380	162
155666	11:49:51.977841	17,380	20
152742	11:48:49.048259	17,360	85
149732	11:46:55.166012	17,380	95
148471	11:46:04.152518	17,370	86
148468	11:46:04.070636	17,370	12
148464	11:46:04.045758	17,370	203
148463	11:46:04.045734	17,370	82
148462	11:46:04.045689	17,370	219
148461	11:46:04.045664	17,370	396
147675	11:45:39.252579	17,370	1
144934	11:43:06.723086	17,360	109
141857	11:40:00.216333	17,370	68
140363	11:38:35.239794	17,370	233
140233	11:38:30.073778	17,370	330
140216	11:38:29.989099	17,370	175
140188	11:38:29.849757	17,370	211
140187	11:38:29.849726	17,370	332
140186	11:38:29.849707	17,370	170
140185	11:38:29.849657	17,370	513
140184	11:38:29.849612	17,370	362
140183	11:38:29.849583	17,370	43
138067	11:36:51.675045	17,360	19
138066	11:36:51.674980	17,360	121
137637	11:36:23.906081	17,360	139
137636	11:36:23.906049	17,360	35
136740	11:35:34.182802	17,360	132
133270	11:31:52.444514	17,360	174
129408	11:28:57.298993	17,370	84
126178	11:26:42.571006	17,350	43
126177	11:26:42.570973	17,350	63
123084	11:24:03.692489	17,350	138
122954	11:23:57.619517	17,350	100
122158	11:23:11.648941	17,350	86
119711	11:20:44.218863	17,350	123
116770	11:19:00.974423	17,350	150
116241	11:18:39.161564	17,360	90
116180	11:18:39.058474	17,360	318
116129	11:18:38.934271	17,360	124
116128	11:18:38.934242	17,360	46
116124	11:18:38.932053	17,350	265
116123	11:18:38.932023	17,350	118
116122	11:18:38.931997	17,350	1756
116112	11:18:38.839533	17,360	141
116109	11:18:38.808549	17,360	156
116108	11:18:38.808524	17,360	69
116105	11:18:38.779441	17,360	80
116104	11:18:38.779408	17,360	149
112342	11:16:11.095691	17,350	112
111386	11:15:16.995321	17,360	15
111372	11:15:16.896890	17,360	80
111358	11:15:16.720447	17,360	104
110705	11:14:49.493093	17,360	10
110050	11:14:22.286331	17,380	90
110049	11:14:22.286298	17,380	334
110047	11:14:22.286251	17,380	236
109500	11:14:05.545773	17,380	330
108856	11:13:45.468856	17,380	1000
107555	11:13:16.433094	17,390	90
107554	11:13:16.433069	17,390	109
107553	11:13:16.433026	17,390	196
106284	11:12:19.990366	17,390	68
106283	11:12:19.990342	17,390	26
100920	11:09:24.222731	17,400	90
100919	11:09:24.222701	17,400	1
100889	11:09:24.059024	17,400	93
100884	11:09:24.019958	17,400	221
100883	11:09:24.019918	17,400	188
100882	11:09:24.019866	17,400	73
100881	11:09:24.019836	17,400	260
100880	11:09:24.019805	17,400	258
95214	11:06:24.264067	17,410	94
92159	11:05:15.487095	17,400	84
92158	11:05:15.487064	17,400	310
92157	11:05:15.487039	17,400	127
88430	11:03:08.402733	17,380	434
88240	11:03:04.282786	17,380	374
88225	11:03:04.097710	17,380	807
88210	11:03:03.953752	17,380	314
88209	11:03:03.953721	17,380	5
86089	11:02:03.217108	17,380	174
86088	11:02:03.217078	17,380	134
86087	11:02:03.217053	17,380	126
86079	11:02:03.171507	17,370	296
86078	11:02:03.171474	17,370	220
86077	11:02:03.171450	17,370	140
86076	11:02:03.171405	17,370	100
85185	11:01:23.063698	17,360	121
82366	11:00:19.148927	17,360	31
82365	11:00:19.148903	17,360	97
78330	10:57:38.851711	17,360	40
75464	10:56:13.553058	17,360	25
75463	10:56:13.553038	17,360	83
70569	10:53:45.457820	17,370	111
69575	10:53:12.259257	17,350	30
69574	10:53:12.259220	17,370	85
69136	10:52:58.630161	17,380	96
69135	10:52:58.630139	17,380	110
67998	10:52:15.646423	17,400	6
67982	10:52:15.504627	17,400	111
67855	10:52:14.826930	17,400	92
67854	10:52:14.826900	17,400	116
67700	10:52:04.107026	17,410	92
66799	10:51:31.988474	17,400	7
66798	10:51:31.988449	17,400	193
65148	10:50:24.573803	17,400	112
61078	10:48:11.862850	17,410	242
60968	10:48:11.449195	17,400	10
60967	10:48:11.449155	17,400	77
60966	10:48:11.449091	17,400	343
60965	10:48:11.449055	17,400	119
60960	10:48:11.305756	17,400	91
60958	10:48:11.305710	17,400	2909
60211	10:47:45.899997	17,400	91
57250	10:46:28.033921	17,410	101
56826	10:46:19.174542	17,410	243
56030	10:46:09.641811	17,380	6
56029	10:46:09.641759	17,380	121
56028	10:46:09.641725	17,380	140
56027	10:46:09.641698	17,380	140
55949	10:46:06.848913	17,420	30
55948	10:46:06.848875	17,420	110
55947	10:46:06.848840	17,420	143
55914	10:46:06.335138	17,410	111
55913	10:46:06.335110	17,410	107
55729	10:46:03.213984	17,390	97
55728	10:46:03.213910	17,390	74
55727	10:46:03.213876	17,390	235
55726	10:46:03.213852	17,390	50
55716	10:46:03.102350	17,400	2000
54428	10:45:37.377205	17,400	109
54341	10:45:37.062056	17,400	290
54339	10:45:37.062006	17,400	1499
54300	10:45:35.746436	17,400	1
54299	10:45:35.746405	17,410	108
54259	10:45:34.001460	17,410	10
54189	10:45:33.575944	17,410	173
54160	10:45:33.366551	17,410	173
54129	10:45:32.999342	17,410	173
54128	10:45:32.999313	17,410	90
54127	10:45:32.999195	17,410	63
54126	10:45:32.999167	17,410	221
54125	10:45:32.999133	17,410	25
54123	10:45:32.999090	17,410	500
54122	10:45:32.999045	17,410	72
40747	10:40:12.235178	17,410	10
29583	10:34:05.310033	17,400	146
29582	10:34:05.310002	17,400	299
29581	10:34:05.309974	17,400	115
21460	10:30:09.067635	17,340	88
19128	10:29:42.824136	17,310	52
19127	10:29:42.824109	17,310	28
19126	10:29:42.824068	17,310	87
19125	10:29:42.824043	17,310	120
19124	10:29:42.824014	17,310	35
19123	10:29:42.823960	17,310	25
19122	10:29:42.823932	17,310	33
19121	10:29:42.823880	17,310	34
19120	10:29:42.823844	17,310	60
19119	10:29:42.823761	17,310	6
19118	10:29:42.823729	17,310	21