ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ AKTR Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
1079400	17:11:04.579740	9,930	390
1079399	17:11:04.579712	9,930	610
1074332	17:10:26.836341	9,930	1090
1074331	17:10:26.836326	9,930	381
1074330	17:10:26.836305	9,930	212
1074329	17:10:26.836288	9,930	329
1074328	17:10:26.836269	9,930	768
1074327	17:10:26.836253	9,930	328
1074326	17:10:26.836237	9,930	500
1074325	17:10:26.836223	9,930	2000
1074324	17:10:26.836206	9,930	500
1074323	17:10:26.836191	9,930	150
1074322	17:10:26.836176	9,930	6000
1074321	17:10:26.836159	9,930	200
1074320	17:10:26.836139	9,930	2542
1074319	17:10:26.836108	9,930	1458
1074318	17:10:26.836083	9,930	1000
1074317	17:10:26.836057	9,930	328
1074316	17:10:26.836020	9,930	1000
1074315	17:10:26.836003	9,930	1000
1074314	17:10:26.835986	9,930	1000
1074313	17:10:26.835961	9,930	1067
1074312	17:10:26.835940	9,930	100
1074311	17:10:26.835910	9,930	329
1074310	17:10:26.835889	9,930	500
1074309	17:10:26.835863	9,930	10
1074308	17:10:26.835844	9,930	328
1074307	17:10:26.835814	9,930	3022
1074306	17:10:26.835786	9,930	329
1074305	17:10:26.835758	9,930	2824
1074304	17:10:26.835728	9,930	328
1074303	17:10:26.835703	9,930	377
1074302	17:10:26.835682	9,930	2909
1074301	17:10:26.835654	9,930	378
1074300	17:10:26.835624	9,930	1713
1074299	17:10:26.835587	9,930	1487
1074298	17:10:26.835570	9,930	2000
1074297	17:10:26.835549	9,930	4000
1074296	17:10:26.835514	9,930	2513
1074295	17:10:26.835483	9,930	7487
1074294	17:10:26.835464	9,930	200
1074293	17:10:26.835442	9,930	2313
1074292	17:10:26.835415	9,930	5000
1074291	17:10:26.835393	9,930	5000
1074290	17:10:26.835360	9,930	10000
1074289	17:10:26.835337	9,930	6130
1074288	17:10:26.833970	9,930	170
1074287	17:10:26.833945	9,930	59
1074286	17:10:26.833918	9,930	200
1074285	17:10:26.833899	9,930	597
1074284	17:10:26.833881	9,930	130
1074283	17:10:26.833857	9,930	1000
1074282	17:10:26.833836	9,930	1714
1074281	17:10:26.833817	9,930	10000
1074280	17:10:26.833790	9,930	4951
1074279	17:10:26.833770	9,930	2000
1074278	17:10:26.833752	9,930	1000
1074277	17:10:26.833724	9,930	800
1074276	17:10:26.833696	9,930	800
1074275	17:10:26.833668	9,930	449
1074274	17:10:26.833623	9,930	9004
1074273	17:10:26.833602	9,930	300
1074272	17:10:26.833574	9,930	500
1074271	17:10:26.833557	9,930	220
1074270	17:10:26.833535	9,930	139
1074269	17:10:26.833516	9,930	4335
1074268	17:10:26.833482	9,930	5502
1074267	17:10:26.833465	9,930	9498
1074266	17:10:26.833442	9,930	1200
1074265	17:10:26.833424	9,930	11709
1074264	17:10:26.833392	9,930	34
1074263	17:10:26.833374	9,930	3000
1074262	17:10:26.833343	9,930	4559
1074261	17:10:26.833323	9,930	5000
1074260	17:10:26.833291	9,930	300
1074259	17:10:26.833269	9,930	2000
1074258	17:10:26.833239	9,930	2135
1074257	17:10:26.833212	9,930	112
1074256	17:10:26.833163	9,930	12753
1074255	17:10:26.833134	9,930	1902
1074254	17:10:26.833109	9,930	316
1074253	17:10:26.833079	9,930	191
1074252	17:10:26.832996	9,930	333
1074251	17:10:26.832974	9,930	43
1074250	17:10:26.832941	9,930	2
1074249	17:10:26.832917	9,930	1
1049668	16:59:55.059785	9,900	99
1049667	16:59:55.059757	9,900	100
1049666	16:59:55.059735	9,900	688
1049665	16:59:55.059713	9,900	50
1049664	16:59:55.059686	9,880	363
1049126	16:59:49.024925	9,880	2
1048539	16:59:42.043460	9,860	516
1048519	16:59:41.975760	9,860	264
1048518	16:59:41.975737	9,860	517
1048517	16:59:41.975710	9,860	386
1048516	16:59:41.975673	9,860	265
1048515	16:59:41.975651	9,860	1505
1046922	16:59:31.205212	9,850	568
1046821	16:59:30.778616	9,850	151
1046820	16:59:30.778577	9,850	100
1046819	16:59:30.778547	9,850	50
1046818	16:59:30.778516	9,850	191
1046767	16:59:30.559022	9,860	3
1046766	16:59:30.558992	9,860	1500
1046765	16:59:30.558972	9,860	931
1046531	16:59:28.631259	9,860	569
1046530	16:59:28.631236	9,860	247
1045427	16:59:18.311101	9,860	32
1045286	16:59:17.809280	9,900	818
1045285	16:59:17.809259	9,880	287
1045284	16:59:17.809228	9,880	564
1045283	16:59:17.809185	9,880	331
1044584	16:59:11.466605	9,860	122
1044462	16:59:11.129339	9,900	115
1044461	16:59:11.129320	9,900	8
1044460	16:59:11.129295	9,890	320
1044459	16:59:11.129262	9,890	290
1044458	16:59:11.129238	9,880	252
1044457	16:59:11.129216	9,880	520
1044456	16:59:11.129183	9,880	495
1041996	16:58:50.046460	9,860	260
1041981	16:58:49.775893	9,860	839
1041980	16:58:49.775868	9,860	161
1041027	16:58:39.745237	9,880	4
1041026	16:58:39.745205	9,880	1
1040405	16:58:31.699095	9,860	433
1040301	16:58:29.158879	9,860	292
1040276	16:58:28.920092	9,860	614
1040275	16:58:28.920062	9,860	30
1040274	16:58:28.920033	9,860	14
1040209	16:58:28.116576	9,900	270
1040208	16:58:28.116551	9,900	430
1040207	16:58:28.116520	9,890	500
1037218	16:58:07.872269	9,860	40
1036408	16:58:01.492118	9,860	51
1036388	16:58:01.364664	9,860	651
1035997	16:57:58.264726	9,900	357
1035996	16:57:58.264709	9,900	434
1035995	16:57:58.264679	9,900	1409
1035651	16:57:53.650925	9,860	73
1035574	16:57:53.171258	9,910	521
1035573	16:57:53.171235	9,900	451
1035572	16:57:53.171220	9,900	273
1035571	16:57:53.171199	9,900	325
1035570	16:57:53.171172	9,900	430
1034089	16:57:39.781989	9,860	171
1034088	16:57:39.781966	9,860	138
1034019	16:57:38.620627	9,910	540
1034018	16:57:38.620601	9,910	265
1034017	16:57:38.620566	9,900	5
1034016	16:57:38.620546	9,900	430
1034015	16:57:38.620521	9,900	127
1034014	16:57:38.620496	9,890	233
1029099	16:57:02.627211	9,900	226
1029098	16:57:02.627185	9,900	614
1029097	16:57:02.627166	9,900	60
1029096	16:57:02.627144	9,900	100
1028800	16:56:59.273090	9,860	43
1028799	16:56:59.273063	9,870	100
1026281	16:56:40.229721	9,910	235
1026280	16:56:40.229697	9,900	365
1021220	16:55:58.060748	9,930	24
1021219	16:55:58.060724	9,920	390
1021218	16:55:58.060693	9,920	452
1021217	16:55:58.060668	9,920	588
1021216	16:55:58.060643	9,900	317
1021215	16:55:58.060623	9,900	212
1021214	16:55:58.060584	9,900	17
1020246	16:55:45.446976	9,870	2
1020245	16:55:45.446944	9,870	500
1020026	16:55:43.068173	9,900	217
1019936	16:55:42.298156	9,900	195
1019935	16:55:42.298119	9,900	262
1019934	16:55:42.298091	9,900	310
1019933	16:55:42.298065	9,900	316
1019116	16:55:32.696694	9,890	2
1019115	16:55:32.696668	9,890	99
1018715	16:55:28.400680	9,890	401
1016073	16:55:08.379441	9,860	999
1015949	16:55:08.136231	9,860	544
1015892	16:55:08.056117	9,930	605
1015889	16:55:08.055214	9,930	500
1015886	16:55:08.054108	9,930	500
1015881	16:55:08.032046	9,930	1000
1015880	16:55:08.032024	9,930	500
1015879	16:55:08.031996	9,930	200
1015878	16:55:08.031967	9,900	367
1015877	16:55:08.031944	9,890	597
1015876	16:55:08.031914	9,890	200
1015875	16:55:08.031892	9,880	471
1015874	16:55:08.031859	9,870	60
1015808	16:55:07.795737	9,860	276
1015803	16:55:07.462973	9,870	590
1015802	16:55:07.462952	9,870	26
1015801	16:55:07.462924	9,870	384
1015382	16:54:59.567279	9,870	30
1013952	16:54:45.341405	9,850	645
1013921	16:54:45.236010	9,850	164
1013920	16:54:45.235981	9,860	336
1013766	16:54:43.182852	9,860	164
1012246	16:54:28.804915	9,860	4
1012245	16:54:28.804892	9,860	20
1012244	16:54:28.804865	9,860	76
1012241	16:54:28.804795	9,860	124
1012240	16:54:28.804774	9,860	100
1012239	16:54:28.804745	9,860	200
1012238	16:54:28.804714	9,860	100
1009840	16:54:05.704839	9,870	6
1009839	16:54:05.704793	9,870	2
1009838	16:54:05.704755	9,870	558
1009831	16:54:05.565750	9,870	2500
1006325	16:53:46.191859	9,870	604
998516	16:52:39.533411	9,890	63
998515	16:52:39.533384	9,890	790
998514	16:52:39.533358	9,890	628
998513	16:52:39.533333	9,890	19
997995	16:52:35.658948	9,880	4
997943	16:52:35.397218	9,880	5
997942	16:52:35.397190	9,880	287
997410	16:52:31.055854	9,880	900
996714	16:52:25.573277	9,890	101
996713	16:52:25.573247	9,890	1200
996712	16:52:25.573210	9,890	399
996711	16:52:25.573179	9,890	300
994591	16:52:00.595408	9,900	111
994590	16:52:00.595384	9,900	75
994589	16:52:00.595361	9,900	314
991492	16:51:25.550659	9,890	1
991491	16:51:25.550630	9,890	644
991490	16:51:25.550603	9,890	355
982514	16:50:28.847599	9,870	338
982513	16:50:28.847542	9,870	5
982512	16:50:28.847509	9,870	20
982511	16:50:28.847478	9,870	37
982320	16:50:26.799518	9,870	128
982261	16:50:26.461741	9,900	60
982260	16:50:26.461712	9,900	850
982259	16:50:26.461663	9,890	24
982258	16:50:26.461644	9,890	253
982257	16:50:26.461621	9,890	387
982256	16:50:26.461583	9,890	392
982255	16:50:26.461553	9,890	34
975620	16:49:28.646089	9,870	60
975597	16:49:28.489919	9,890	772
975596	16:49:28.489890	9,890	317
975595	16:49:28.489873	9,890	387
975594	16:49:28.489853	9,890	96
975593	16:49:28.489826	9,890	428
974304	16:49:17.146760	9,870	275
974303	16:49:17.146731	9,870	12
974279	16:49:16.862051	9,890	276
974278	16:49:16.862033	9,890	408
974277	16:49:16.862012	9,890	700
974276	16:49:16.861994	9,890	300
974275	16:49:16.861974	9,880	261
974274	16:49:16.861944	9,880	55
965455	16:48:28.770324	9,880	7
965355	16:48:28.491313	9,880	4
965354	16:48:28.491283	9,880	179
965353	16:48:28.491257	9,880	105
965304	16:48:28.394321	9,880	369
962802	16:48:03.919063	9,890	200
959592	16:47:39.188297	9,900	500
954682	16:47:06.341745	9,900	134
954681	16:47:06.341722	9,890	394
954680	16:47:06.341692	9,890	272
951745	16:46:52.493414	9,920	73
951744	16:46:52.493386	9,910	336
951743	16:46:52.493359	9,900	34
951742	16:46:52.493334	9,900	509
951741	16:46:52.493306	9,900	48
951740	16:46:52.493281	9,890	200
948142	16:46:28.397796	9,900	50
948141	16:46:28.397768	9,890	285
948140	16:46:28.397744	9,890	543
948139	16:46:28.397720	9,890	27
948138	16:46:28.397679	9,890	295
948135	16:46:28.387239	9,880	526
948134	16:46:28.387209	9,880	17
947147	16:46:22.811781	9,880	8
947146	16:46:22.811750	9,880	20
947145	16:46:22.811726	9,880	25
947144	16:46:22.811686	9,880	4
947143	16:46:22.811655	9,880	13
947142	16:46:22.811617	9,880	4
947141	16:46:22.811579	9,880	10
947140	16:46:22.811558	9,880	20
947139	16:46:22.811530	9,880	96
946113	16:46:12.262380	9,880	100
942532	16:45:45.213701	9,880	420
935244	16:44:44.589097	9,880	256
933645	16:44:28.397862	9,880	128
933644	16:44:28.397840	9,880	948
933561	16:44:25.634379	9,890	876
933552	16:44:25.544318	9,890	496
933551	16:44:25.544291	9,890	117
933550	16:44:25.544237	9,890	500
933549	16:44:25.544212	9,890	449
933548	16:44:25.544194	9,890	436
933547	16:44:25.544169	9,890	126
930355	16:44:01.626254	9,890	59
928680	16:43:47.016208	9,890	15
927812	16:43:36.579979	9,880	52
927811	16:43:36.579946	9,880	319
926985	16:43:28.425077	9,880	325
926152	16:43:21.047343	9,890	2
926151	16:43:21.047297	9,890	50
926150	16:43:21.047270	9,890	2000
926149	16:43:21.047239	9,890	524
924180	16:43:05.668115	9,890	476
924078	16:43:05.416023	9,900	238
924064	16:43:05.405720	9,900	107
924046	16:43:05.359424	9,900	120
924031	16:43:05.328752	9,900	127
924022	16:43:05.310421	9,900	112
924011	16:43:05.262795	9,900	90
924006	16:43:05.243939	9,900	206
924005	16:43:05.243922	9,900	3
924004	16:43:05.243905	9,900	3
924003	16:43:05.243878	9,900	5
924002	16:43:05.243845	9,900	10
924001	16:43:05.243819	9,900	150
924000	16:43:05.243786	9,900	412
923856	16:43:03.689742	9,900	588
923855	16:43:03.689715	9,900	201
923838	16:43:03.570855	9,900	299
923837	16:43:03.570832	9,900	25
923836	16:43:03.570809	9,900	349
923819	16:43:03.453278	9,900	789
923789	16:43:03.346201	9,900	200
919510	16:42:41.813253	9,910	6
919490	16:42:41.727346	9,900	662
919489	16:42:41.727318	9,900	127
916610	16:42:31.589797	9,900	330
909172	16:41:45.947376	9,910	181
909171	16:41:45.947352	9,910	465
909170	16:41:45.947333	9,910	679
909169	16:41:45.947313	9,910	175
905556	16:41:20.333412	9,910	120
905555	16:41:20.333388	9,910	538
905554	16:41:20.333351	9,910	348
905553	16:41:20.333331	9,910	100
905552	16:41:20.333311	9,910	360
905551	16:41:20.333278	9,910	34
892845	16:39:11.281364	9,910	122
892844	16:39:11.281338	9,910	335
892834	16:39:11.219793	9,910	31
892824	16:39:11.189155	9,910	32
892809	16:39:11.112162	9,910	23
892799	16:39:10.968728	9,910	26
892791	16:39:10.848476	9,910	21
892788	16:39:10.815428	9,910	21
892782	16:39:10.810030	9,910	43
892759	16:39:10.621986	9,910	325
892756	16:39:10.620364	9,910	29
892747	16:39:10.523925	9,910	32
892735	16:39:10.415720	9,910	51
892719	16:39:10.320080	9,910	31
892718	16:39:10.320049	9,910	10
892703	16:39:10.208984	9,910	41
892677	16:39:10.118835	9,910	31
892671	16:39:10.036076	9,910	32
892640	16:39:09.816569	9,910	15
892366	16:39:07.859505	9,910	478
891577	16:39:02.669476	9,910	393
891576	16:39:02.669458	9,910	3
891575	16:39:02.669437	9,910	134
891154	16:38:56.894886	9,910	293
880820	16:37:09.839182	9,940	92
880819	16:37:09.839159	9,930	22
880818	16:37:09.839140	9,930	30
880817	16:37:09.839115	9,920	11
880816	16:37:09.839088	9,920	493
880815	16:37:09.839066	9,920	517
880814	16:37:09.839044	9,920	31
880813	16:37:09.839018	9,920	304
874352	16:35:40.431189	9,920	200
873536	16:35:33.592390	9,920	26
873358	16:35:32.630493	9,920	212
873357	16:35:32.630461	9,920	503
872114	16:35:24.316548	9,920	147
871783	16:35:19.791654	9,920	6
871764	16:35:19.710291	9,920	3
871761	16:35:19.679367	9,920	301
871760	16:35:19.679336	9,920	13
871757	16:35:19.657089	9,920	374
871756	16:35:19.657062	9,920	30
871755	16:35:19.657028	9,920	596
869359	16:34:59.769037	9,920	147
859149	16:32:53.021311	9,900	10
859128	16:32:52.896667	9,900	244
859127	16:32:52.896642	9,910	4
859126	16:32:52.896615	9,910	308
852469	16:31:02.911800	9,920	55
852468	16:31:02.911777	9,920	749
852467	16:31:02.911751	9,920	2000
852466	16:31:02.911726	9,920	96
852465	16:31:02.911685	9,920	100
850973	16:30:30.419008	9,900	200
840977	16:28:22.908150	9,900	100
840132	16:28:11.574974	9,900	3
837253	16:27:24.799040	9,900	471
837229	16:27:24.424168	9,900	515
837228	16:27:24.424126	9,910	3
837227	16:27:24.424101	9,910	10
837226	16:27:24.424070	9,910	25
837225	16:27:24.424036	9,910	3
834372	16:26:05.642717	9,910	25
829471	16:24:28.111103	9,930	300
825443	16:23:00.926991	9,920	1
824650	16:22:36.810563	9,920	6
824649	16:22:36.810528	9,920	3
824648	16:22:36.810498	9,920	2
824639	16:22:36.777038	9,920	185
824211	16:22:25.607286	9,930	146
824210	16:22:25.607221	9,930	219
824209	16:22:25.607201	9,930	146
824208	16:22:25.607180	9,930	146
824207	16:22:25.607143	9,930	146
824206	16:22:25.607112	9,930	186
822859	16:21:56.319561	9,940	15
812535	16:18:37.233074	9,920	33
811442	16:18:16.660137	9,940	15
810280	16:17:55.096667	9,940	15
804922	16:16:26.511546	9,940	32
804921	16:16:26.511521	9,940	1000
804920	16:16:26.511494	9,940	168
798988	16:14:53.613214	9,940	16
798987	16:14:53.613180	9,930	263
798986	16:14:53.613153	9,930	221
798985	16:14:53.613128	9,930	500
790058	16:12:39.953759	9,930	91
790010	16:12:39.840027	9,930	63
790009	16:12:39.840004	9,930	346
788893	16:12:23.366335	9,960	49
788892	16:12:23.366310	9,930	16
788891	16:12:23.366288	9,930	410
788890	16:12:23.366263	9,930	225
785138	16:11:19.592660	9,930	100
774589	16:08:42.326669	9,930	669
774588	16:08:42.326640	9,930	396
774587	16:08:42.326600	9,920	641
774586	16:08:42.326562	9,920	499
774585	16:08:42.326532	9,920	795
766547	16:06:13.755175	9,920	205
757085	16:01:57.754250	9,970	72
757084	16:01:57.754163	9,960	436
757083	16:01:57.754140	9,960	529
757082	16:01:57.754112	9,930	264
757081	16:01:57.754081	9,930	299
755879	16:01:38.332351	9,960	271
755878	16:01:38.332334	9,960	403
755877	16:01:38.332311	9,960	501
755876	16:01:38.332286	9,960	47
755875	16:01:38.332260	9,940	27
755874	16:01:38.332234	9,940	172
755873	16:01:38.332195	9,930	267
755872	16:01:38.332165	9,920	478
755871	16:01:38.332145	9,920	834
751343	15:59:54.046727	9,920	13
751342	15:59:54.046700	9,920	3
750396	15:59:38.174232	9,940	4
750395	15:59:38.174202	9,940	30
750394	15:59:38.174175	9,940	266
749070	15:58:55.776204	9,930	218
749069	15:58:55.776179	9,930	2
749068	15:58:55.776158	9,930	6
749004	15:58:54.768586	9,930	581
737694	15:57:07.243527	9,940	2
733417	15:55:14.292512	9,920	361
733403	15:55:14.232801	9,920	431
732908	15:54:56.660333	9,930	354
732907	15:54:56.660297	9,930	146
731666	15:54:25.007026	9,910	22
731665	15:54:25.006996	9,910	20
731664	15:54:25.006969	9,910	243
731654	15:54:24.790013	9,910	585
728884	15:52:50.680156	9,910	172
728883	15:52:50.680130	9,910	5
728882	15:52:50.680109	9,910	50
728881	15:52:50.680089	9,910	16
728880	15:52:50.680066	9,910	257
726263	15:50:57.878731	9,910	668
726224	15:50:57.631979	9,910	75
726223	15:50:57.631955	9,910	2000
726222	15:50:57.631894	9,910	100
726221	15:50:57.631863	9,910	20
726220	15:50:57.631833	9,910	1568
726219	15:50:57.631808	9,920	495
726200	15:50:57.425022	9,910	426
726199	15:50:57.424997	9,920	4
726198	15:50:57.424974	9,920	150
724017	15:49:43.939146	9,920	250
719239	15:47:12.706983	9,910	6
719238	15:47:12.706914	9,920	4
719237	15:47:12.706892	9,920	50
719236	15:47:12.706866	9,920	521
716532	15:45:29.713375	9,930	327
716531	15:45:29.713358	9,930	30
716530	15:45:29.713335	9,930	643
707009	15:40:38.614126	9,930	6
706942	15:40:36.739240	9,920	50
706941	15:40:36.739210	9,920	13
706940	15:40:36.739190	9,920	40
706939	15:40:36.739160	9,920	100
706938	15:40:36.739107	9,920	200
706937	15:40:36.739084	9,920	2
706936	15:40:36.739049	9,920	816
706925	15:40:36.490023	9,920	184
706924	15:40:36.489992	9,920	402
700044	15:37:54.498753	9,920	14
699843	15:37:52.969038	9,920	14
698491	15:37:33.473934	9,920	73
695315	15:35:58.958116	9,920	377
695314	15:35:58.958097	9,930	2
695313	15:35:58.958066	9,930	200
687876	15:32:51.924792	9,930	1
685232	15:31:12.996776	9,930	93
685231	15:31:12.996750	9,930	517
673911	15:27:40.192070	9,950	200
668181	15:24:37.674065	9,920	14
667917	15:24:36.305086	9,920	14
667738	15:24:35.154721	9,920	14
667536	15:24:34.435210	9,920	14
667369	15:24:33.491054	9,920	14
661234	15:20:28.777216	9,930	1
661231	15:20:28.743662	9,930	1
661213	15:20:28.712979	9,930	118
661210	15:20:28.686774	9,930	881
660631	15:20:00.192723	9,940	2
660559	15:19:50.712547	9,940	2
657652	15:18:07.812027	9,940	366
657651	15:18:07.811991	9,940	366
657650	15:18:07.811964	9,940	4
657649	15:18:07.811943	9,940	23
657636	15:18:07.701562	9,950	30000
657607	15:18:07.529318	9,940	1
657602	15:18:07.503349	9,940	1
657561	15:18:07.227564	9,940	210
656950	15:17:59.547878	9,960	20
656086	15:17:38.214387	9,940	163
656080	15:17:37.844370	9,950	298
656079	15:17:37.844346	9,950	1702
655957	15:17:33.896063	9,940	51
655954	15:17:33.893831	9,940	1
655937	15:17:33.785107	9,940	325
655936	15:17:33.785084	9,940	483
655935	15:17:33.785062	9,940	300
655934	15:17:33.785035	9,940	442
655908	15:17:31.728177	9,930	659
655891	15:17:31.666661	9,930	24
655890	15:17:31.666641	9,930	436
655857	15:17:30.426247	9,920	50
655856	15:17:30.426225	9,920	160
655849	15:17:30.203278	9,930	286
655848	15:17:30.203254	9,930	36
655847	15:17:30.203215	9,930	65
655846	15:17:30.203186	9,930	289
655845	15:17:30.203146	9,930	641
655844	15:17:30.203122	9,930	276
655843	15:17:30.203094	9,930	407
655383	15:17:12.023584	9,920	72
654584	15:16:41.436209	9,920	314
643540	15:09:37.383170	9,920	47
642788	15:09:12.584852	9,920	399
642741	15:09:12.427950	9,930	5
642727	15:09:12.417435	9,930	4
642726	15:09:12.417405	9,930	403
642715	15:09:12.399665	9,930	415
642708	15:09:12.376608	9,930	398
642686	15:09:12.339349	9,930	412
642672	15:09:12.306317	9,930	372
642671	15:09:12.306289	9,930	52
642228	15:09:10.627651	9,930	219
642209	15:09:10.510290	9,930	1541
641609	15:09:05.612646	9,930	14
641469	15:09:04.862237	9,930	14
641194	15:09:04.387557	9,930	14
640778	15:08:56.408630	9,940	210
640777	15:08:56.408604	9,940	290
640267	15:08:54.447013	9,930	146
637278	15:07:54.286359	9,940	209
637277	15:07:54.286338	9,940	219
637276	15:07:54.286310	9,940	60
637275	15:07:54.286287	9,940	1000
637274	15:07:54.286215	9,940	5
637273	15:07:54.286156	9,940	1000
637272	15:07:54.286130	9,940	5
637271	15:07:54.286106	9,940	153
637270	15:07:54.286086	9,940	20
637269	15:07:54.286056	9,940	606
635372	15:06:24.395750	9,960	3
634215	15:05:44.735123	9,950	4
625927	14:59:31.976365	9,940	5
624489	14:58:30.439753	9,940	2
624486	14:58:30.374974	9,940	4
623433	14:57:44.508974	9,940	8
623291	14:57:40.775719	9,940	367
623281	14:57:40.354848	9,940	1000
622930	14:57:24.961215	9,940	749
620771	14:55:48.696757	9,940	7
617474	14:54:10.886012	9,940	14
617261	14:54:08.756918	9,940	14
617078	14:54:08.485366	9,940	14
614952	14:53:23.470760	9,940	377
614945	14:53:23.280963	9,940	631
611926	14:51:51.312064	9,940	6
606395	14:49:15.752037	9,940	617
605935	14:48:48.890540	9,960	20
599091	14:44:00.522997	9,940	579
599090	14:44:00.522972	9,940	1
599042	14:43:57.927851	9,960	10
589574	14:39:28.413967	9,970	194
589573	14:39:28.413936	9,970	6
581895	14:33:28.114889	9,940	167
581877	14:33:27.896349	9,970	5
581876	14:33:27.896312	9,970	1000
581875	14:33:27.896278	9,970	964
581874	14:33:27.896260	9,960	20
581873	14:33:27.896240	9,960	11
580157	14:32:20.356568	9,950	70
580154	14:32:20.326097	9,950	336
580153	14:32:20.326074	9,950	1
580144	14:32:20.280043	9,940	135
580141	14:32:20.184472	9,950	41
580140	14:32:20.184443	9,950	1
580137	14:32:20.169549	9,950	319
580134	14:32:20.157143	9,950	390
580133	14:32:20.157121	9,950	100
580130	14:32:20.129234	9,950	1000
574283	14:28:37.285622	9,940	20
571488	14:26:39.089200	9,940	10
569483	14:25:13.753901	9,940	14
569267	14:25:13.557352	9,940	13
569266	14:25:13.557325	9,950	1
568868	14:25:10.446033	9,950	30
568860	14:25:10.427478	9,950	30
568844	14:25:10.397372	9,950	30
568821	14:25:10.352196	9,950	29
568191	14:25:03.873510	9,950	29
559133	14:20:15.614875	9,950	10
544896	14:11:29.241096	9,950	10
539397	14:09:13.093341	9,950	20
536048	14:06:46.663711	9,950	9
536047	14:06:46.663686	9,950	1
532900	14:04:14.185002	9,950	71
532263	14:04:00.007336	9,950	14
532070	14:03:59.599138	9,950	14
531358	14:03:47.019734	9,950	1
531270	14:03:46.929622	9,950	72
527586	14:01:27.268901	9,970	36
527585	14:01:27.268879	9,970	76
527584	14:01:27.268849	9,960	498
527583	14:01:27.268824	9,960	710
527582	14:01:27.268759	9,960	25
527581	14:01:27.268741	9,960	5
527580	14:01:27.268713	9,960	150
517509	13:54:43.027466	9,950	146
517508	13:54:43.027439	9,950	3
517507	13:54:43.027412	9,950	115
517052	13:54:10.306369	9,950	10
505059	13:46:25.968981	9,950	30
501709	13:43:43.736013	9,950	10
501634	13:43:36.209225	9,950	35
492007	13:37:42.754861	9,940	343
492006	13:37:42.754841	9,940	12
491981	13:37:42.520056	9,940	497
491980	13:37:42.520030	9,950	3
491806	13:37:40.847422	9,950	197
491805	13:37:40.847391	9,950	1
491374	13:37:27.395672	9,950	19
488464	13:35:58.203829	9,940	9
488463	13:35:58.203805	9,950	1
486241	13:34:39.359628	9,950	24
476046	13:27:49.933349	9,940	10
472333	13:24:40.951912	9,940	14
472178	13:24:40.594123	9,940	13
472177	13:24:40.594091	9,950	1
471853	13:24:36.280545	9,950	3
471852	13:24:36.280515	9,950	21
471440	13:24:35.509005	9,950	14
470977	13:24:20.993353	9,950	25
469918	13:24:06.405849	9,940	146
469915	13:24:06.405449	9,940	39
469914	13:24:06.405427	9,940	76
469604	13:24:03.137466	9,950	5
469506	13:24:03.056387	9,950	4
469505	13:24:03.056359	9,950	22
469502	13:24:03.055823	9,950	124
469501	13:24:03.055785	9,950	6
469500	13:24:03.055756	9,950	16
469497	13:24:03.055074	9,950	104
469496	13:24:03.055049	9,950	42
455617	13:14:57.409739	9,950	104
455616	13:14:57.409710	9,950	96
445377	13:08:29.999493	9,950	50
426981	12:55:53.868435	9,960	293
420422	12:51:34.814862	9,950	84
420413	12:51:34.356014	9,970	580
420412	12:51:34.355982	9,970	581
420411	12:51:34.355953	9,970	100
420410	12:51:34.355933	9,970	31
420409	12:51:34.355904	9,970	147
420408	12:51:34.355857	9,970	200
420407	12:51:34.355814	9,970	200
420406	12:51:34.355786	9,970	1000
420405	12:51:34.355752	9,970	161
417885	12:50:24.910928	9,950	100
417367	12:50:18.750467	9,950	3
417366	12:50:18.750437	9,950	11
417182	12:50:18.437237	9,950	14
402409	12:43:33.803486	9,970	100
402408	12:43:33.803459	9,960	100
390554	12:35:24.599760	9,940	283
390544	12:35:24.303056	9,970	1339
390543	12:35:24.303011	9,970	161
379953	12:29:58.879208	9,940	14
379952	12:29:58.879184	9,940	4
379951	12:29:58.879147	9,940	128
379946	12:29:58.729534	9,970	125
379945	12:29:58.729509	9,970	63
379944	12:29:58.729466	9,970	12
377095	12:28:31.807425	9,950	99
377094	12:28:31.807390	9,950	357
377093	12:28:31.807362	9,950	21
377092	12:28:31.807328	9,950	523
373415	12:26:38.007774	9,950	200
373409	12:26:37.445652	9,950	200
368348	12:23:30.184794	9,940	18
368347	12:23:30.184773	9,940	3
356292	12:17:36.737953	9,950	14
355119	12:17:10.997331	9,950	63
355118	12:17:10.997295	9,950	272
355082	12:17:10.144702	9,950	600
353750	12:16:13.732283	9,950	400
349566	12:13:44.693873	9,940	333
349565	12:13:44.693838	9,940	1
343681	12:11:48.981843	9,930	10
343680	12:11:48.981796	9,930	4
343679	12:11:48.981771	9,930	130
343678	12:11:48.981744	9,930	3
337720	12:09:33.214628	9,940	24
337115	12:09:19.481267	9,940	705
337114	12:09:19.481246	9,940	45
336801	12:09:09.077179	9,940	100
332589	12:07:49.881914	9,940	147
320170	12:02:33.744966	9,920	200
315622	11:59:38.335228	9,920	800
315453	11:59:31.051820	9,930	6
315450	11:59:31.020106	9,930	653
315449	11:59:31.020082	9,930	1
315437	11:59:30.915424	9,930	16
315431	11:59:30.897838	9,930	341
315430	11:59:30.897814	9,930	1273
315334	11:59:27.455343	9,930	2500
312672	11:57:20.510485	9,920	8
312671	11:57:20.510455	9,920	2
312117	11:57:01.283732	9,930	100
312116	11:57:01.283703	9,930	2000
312115	11:57:01.283669	9,930	125
312114	11:57:01.283643	9,940	2
303597	11:53:40.083271	9,950	147
295825	11:49:29.787151	9,950	581
295824	11:49:29.787121	9,940	28
295823	11:49:29.787101	9,940	500
295822	11:49:29.787064	9,940	491
289583	11:46:44.693941	9,930	21
289582	11:46:44.693899	9,930	73
289581	11:46:44.693881	9,930	73
289580	11:46:44.693861	9,930	63
289576	11:46:44.593347	9,930	437
289575	11:46:44.593310	9,930	63
274439	11:42:12.147962	9,940	2
274438	11:42:12.147937	9,940	7
272719	11:41:37.887083	9,930	9
272718	11:41:37.887038	9,930	266
272717	11:41:37.887018	9,930	3000
272716	11:41:37.886993	9,930	2
272715	11:41:37.886955	9,930	723
260359	11:37:25.944584	9,930	1221
260206	11:37:23.101177	9,930	14
259978	11:37:20.711667	9,930	14
259654	11:37:14.575715	9,930	14
259448	11:37:12.189697	9,930	14
253836	11:34:20.654302	9,950	20
245881	11:30:24.391442	9,950	1
245872	11:30:24.374441	9,950	1
245821	11:30:24.272140	9,950	1
245350	11:30:16.426978	9,950	1
245060	11:30:12.075142	9,950	2
245059	11:30:12.075110	9,950	400
244555	11:30:02.776870	9,950	100
243207	11:29:34.466448	9,960	279
234356	11:25:47.080411	9,970	414
234355	11:25:47.080378	9,960	220
234354	11:25:47.080341	9,960	1000
234353	11:25:47.080313	9,960	766
234352	11:25:47.080275	9,950	100
228514	11:23:16.408145	9,960	234
228513	11:23:16.408126	9,960	400
228512	11:23:16.408099	9,960	433
228511	11:23:16.408076	9,950	500
228510	11:23:16.408037	9,950	1352
228509	11:23:16.408012	9,930	24
228508	11:23:16.407983	9,930	57
226184	11:22:47.882731	9,930	14
226030	11:22:47.526951	9,930	14
225860	11:22:45.464145	9,930	415
225859	11:22:45.464120	9,930	85
222436	11:22:23.064941	9,930	15
219619	11:21:44.134020	9,900	75
219618	11:21:44.133993	9,900	25
211210	11:18:35.796659	9,900	14
210948	11:18:34.101990	9,900	11
210947	11:18:34.101963	9,900	3
210544	11:18:33.080261	9,900	14
210321	11:18:32.829717	9,900	13
210320	11:18:32.829692	9,900	1
196580	11:13:13.495774	9,950	148
196579	11:13:13.495740	9,950	1000
196578	11:13:13.495673	9,930	331
196577	11:13:13.495645	9,920	780
196576	11:13:13.495586	9,920	349
196575	11:13:13.495549	9,920	410
196574	11:13:13.495513	9,920	482
191367	11:12:05.757857	9,910	200
191366	11:12:05.757825	9,910	800
184871	11:09:58.840033	9,920	18
180954	11:08:40.389229	9,880	356
180953	11:08:40.389202	9,890	1000
180952	11:08:40.389180	9,890	500
180951	11:08:40.389142	9,900	644
180716	11:08:37.231539	9,900	29
180715	11:08:37.231521	9,900	300
180714	11:08:37.231502	9,900	27
180217	11:08:30.731220	9,890	500
179143	11:08:06.166805	9,880	97
178197	11:07:52.985730	9,890	750
178196	11:07:52.985707	9,890	200
178195	11:07:52.985681	9,890	3
178194	11:07:52.985653	9,890	125
175605	11:07:03.095567	9,890	699
175440	11:06:58.893629	9,890	200
175218	11:06:53.724824	9,900	1
174588	11:06:38.261682	9,910	275
174587	11:06:38.261662	9,910	475
174313	11:06:33.070347	9,900	14
174243	11:06:29.683714	9,900	15
174179	11:06:25.892236	9,900	21
174125	11:06:25.692171	9,900	149
173192	11:06:12.498830	9,890	476
172756	11:06:04.147190	9,880	10
171646	11:05:51.200381	9,880	4
171643	11:05:51.194187	9,880	46
171642	11:05:51.194167	9,880	17
171624	11:05:51.116802	9,880	983
171623	11:05:51.116779	9,880	200
171622	11:05:51.116737	9,880	5
171621	11:05:51.116704	9,880	500
171620	11:05:51.116666	9,880	160
170654	11:05:25.968001	9,900	100
170411	11:05:20.117452	9,890	1000
170410	11:05:20.117429	9,890	500
169303	11:04:57.861647	9,900	1
168012	11:04:31.470552	9,900	1
168011	11:04:31.470516	9,900	20
168004	11:04:31.365696	9,900	980
168003	11:04:31.365670	9,900	50
168002	11:04:31.365648	9,900	970
167231	11:04:15.123514	9,910	1
167220	11:04:15.094717	9,910	89
167127	11:04:13.037584	9,900	30
167126	11:04:13.037561	9,900	20
167125	11:04:13.037265	9,900	50
167124	11:04:13.037233	9,900	200
166491	11:04:01.550701	9,910	20
166490	11:04:01.550672	9,910	1000
166489	11:04:01.550643	9,910	100
166488	11:04:01.550611	9,910	5
154926	11:00:40.690688	9,920	1400
154925	11:00:40.690664	9,920	4
154924	11:00:40.690628	9,920	40
153641	11:00:00.342892	9,930	1000
153640	11:00:00.342859	9,930	669
153081	10:59:45.586238	9,950	85
153080	10:59:45.586199	9,950	410
153079	10:59:45.586175	9,950	5
152946	10:59:41.911516	9,940	46
152685	10:59:32.590105	9,940	954
152684	10:59:32.590057	9,940	146
152131	10:59:22.638080	9,950	2
152112	10:59:22.565364	9,950	2
152111	10:59:22.565331	9,950	798
152104	10:59:22.466096	9,950	2
143512	10:55:39.169880	9,970	171
143511	10:55:39.169824	9,970	29
141699	10:55:02.035532	9,940	854
130843	10:51:50.652359	9,940	146
130562	10:51:45.744343	9,940	1000
129335	10:51:20.025072	9,980	67
129334	10:51:20.025044	9,980	493
129333	10:51:20.025014	9,970	400
129332	10:51:20.024981	9,970	164
129331	10:51:20.024949	9,960	285
129330	10:51:20.024915	9,960	400
129329	10:51:20.024870	9,960	191
127866	10:50:49.334014	9,950	1
127084	10:50:37.535485	9,950	1
126906	10:50:37.127332	9,950	1
120952	10:49:01.020080	9,960	198
120951	10:49:01.020053	9,960	400
120950	10:49:01.020016	9,960	402
120681	10:48:55.935546	9,950	1
120664	10:48:55.860062	9,960	1
120661	10:48:55.824914	9,960	5
120656	10:48:55.797140	9,960	553
120646	10:48:55.768000	9,960	500
120475	10:48:51.424325	9,970	36
119552	10:48:34.754271	9,960	35
119551	10:48:34.754229	9,960	400
119307	10:48:29.296463	9,950	64
119131	10:48:23.926026	9,950	936
119130	10:48:23.925990	9,940	400
119129	10:48:23.925961	9,940	164
118672	10:48:16.829542	9,940	150
118343	10:48:08.435308	9,930	6
117875	10:47:59.462057	9,930	2657
117853	10:47:59.383356	9,930	343
117599	10:47:54.746066	9,920	500
117598	10:47:54.746027	9,920	500
115537	10:47:19.824276	9,930	2800
114354	10:46:48.823747	9,930	1179
114353	10:46:48.823724	9,930	321
114163	10:46:43.206057	9,930	179
113912	10:46:35.686409	9,930	120
113911	10:46:35.686381	9,930	25
113910	10:46:35.686314	9,930	146
113909	10:46:35.686282	9,930	30
111400	10:45:50.123549	9,980	7
111399	10:45:50.123502	9,970	27
111398	10:45:50.123468	9,970	166
111293	10:45:44.933900	9,970	4
99804	10:43:09.644390	9,930	1
96787	10:42:30.078564	9,920	529
96741	10:42:29.281498	9,930	62
96738	10:42:29.239453	9,930	500
96647	10:42:26.918814	9,930	3000
96457	10:42:25.932423	9,910	345
96456	10:42:25.932362	9,910	200
96455	10:42:25.932328	9,910	25
96454	10:42:25.932263	9,920	30
96453	10:42:25.932227	9,920	900
96165	10:42:21.083582	9,920	618
96050	10:42:19.354189	9,930	100
94774	10:42:05.280178	9,920	382
94755	10:42:05.124994	9,920	236
94750	10:42:05.099778	9,920	382
94723	10:42:05.028656	9,920	382
94686	10:42:04.804399	9,920	1000
94685	10:42:04.804377	9,920	50
94684	10:42:04.804336	9,920	25
94655	10:42:04.740794	9,930	400
94652	10:42:04.710048	9,930	50
94651	10:42:04.709990	9,930	4000
94650	10:42:04.709971	9,930	2
94649	10:42:04.709947	9,930	500
94648	10:42:04.709911	9,940	10
94647	10:42:04.709886	9,940	291
94646	10:42:04.709821	9,940	25
94645	10:42:04.709772	9,950	92
92032	10:41:37.609585	9,970	15
82907	10:40:15.716675	9,990	200
81249	10:40:03.526469	9,950	1
81113	10:40:03.455789	9,950	93
80934	10:40:03.380638	9,950	100
80933	10:40:03.380493	9,950	100
79341	10:39:43.526070	10,000	575
79340	10:39:43.526042	9,990	1000
79339	10:39:43.526000	9,990	594
79338	10:39:43.525966	9,980	331
77747	10:39:21.411517	9,970	100
77746	10:39:21.411473	9,970	100
75702	10:38:58.343527	9,940	240
73142	10:38:39.012293	9,940	14
72821	10:38:38.628106	9,940	14
68709	10:38:16.752869	9,990	506
68708	10:38:16.752844	9,990	500
68707	10:38:16.752820	9,950	495
68706	10:38:16.752773	9,950	499
67234	10:38:05.666307	9,940	500
67233	10:38:05.666267	9,940	1
66726	10:38:02.323153	9,950	1
65881	10:37:52.763646	9,970	200
65152	10:37:47.605491	9,960	396
65151	10:37:47.605456	9,960	604
65112	10:37:47.057601	9,960	1000
65091	10:37:46.657554	9,960	1000
65052	10:37:46.162952	9,960	396
65051	10:37:46.162914	9,960	286
65050	10:37:46.162878	9,960	311
65049	10:37:46.162847	9,960	7
60370	10:36:57.671650	9,950	4
60369	10:36:57.671628	9,950	1
57634	10:36:32.190372	9,950	7
57620	10:36:32.158749	9,950	6
57590	10:36:31.721887	9,950	8
57583	10:36:31.684996	9,950	6
57388	10:36:30.517379	9,950	2
55888	10:36:15.129835	9,960	227
55887	10:36:15.129799	9,960	273
55632	10:36:12.947303	9,950	22
54852	10:36:01.073820	9,940	3
54820	10:36:00.442516	9,940	13
54815	10:36:00.397704	9,940	6
54812	10:36:00.364823	9,940	2
54730	10:35:59.372662	9,960	66
54729	10:35:59.372631	9,960	25
54724	10:35:59.346038	9,960	975
54723	10:35:59.346014	9,960	25
52646	10:35:36.131840	9,970	128
52645	10:35:36.131800	9,970	125
52640	10:35:36.051312	9,970	375
52639	10:35:36.051291	9,970	100
52638	10:35:36.051263	9,970	500
52637	10:35:36.051229	9,970	25
52539	10:35:34.785000	9,980	1
52532	10:35:34.750801	9,980	29
51682	10:35:26.637189	9,980	264
51675	10:35:26.543042	9,980	236
51674	10:35:26.543017	9,980	3
51660	10:35:26.481978	9,990	1
51655	10:35:26.448814	9,990	11
51652	10:35:26.394868	9,990	355
51651	10:35:26.394838	9,990	100
51650	10:35:26.394817	9,990	500
51649	10:35:26.394782	9,990	45
47213	10:35:05.402985	10,000	146
47212	10:35:05.402962	10,000	16
45887	10:34:46.896368	9,990	1
45174	10:34:37.315918	9,990	87
45110	10:34:37.269380	9,990	58
44985	10:34:36.702423	10,000	500
44734	10:34:31.411743	9,990	168
44733	10:34:31.411719	9,990	31
44732	10:34:31.411689	9,990	1
42854	10:34:09.646288	10,000	24
42853	10:34:09.646253	10,000	70
42852	10:34:09.646230	10,000	1
42851	10:34:09.646178	10,000	389
40676	10:33:36.035252	10,020	85
40675	10:33:36.035222	10,020	20
40674	10:33:36.035180	10,020	3
40548	10:33:33.614472	10,000	111
39459	10:33:22.216850	9,990	24
36803	10:32:58.316818	9,980	97
36802	10:32:58.316793	9,980	170
36801	10:32:58.316748	10,000	650
36800	10:32:58.316723	10,000	25
36799	10:32:58.316668	10,000	5
36798	10:32:58.316585	10,000	10
36797	10:32:58.316549	10,000	43
32879	10:32:23.066544	10,000	135
24110	10:30:36.052301	10,080	514
24109	10:30:36.052265	10,060	330
24108	10:30:36.052230	10,060	156
19623	10:30:01.650320	10,000	22
19622	10:30:01.650286	10,020	4
19522	10:30:01.409734	10,040	3
19521	10:30:01.409702	10,040	200
18711	10:29:56.931590	10,100	144
18710	10:29:56.931561	10,100	48
18709	10:29:56.931512	10,100	8