ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ OPTIMA Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
673239	17:14:51.515025	10,850	154
672464	17:11:48.710116	10,850	846
672463	17:11:48.710099	10,850	175
667009	17:09:51.675801	10,850	825
667008	17:09:51.675779	10,850	1000
667007	17:09:51.675756	10,850	175
667006	17:09:51.675729	10,850	394
667005	17:09:51.675703	10,850	117
667004	17:09:51.675680	10,850	69
667003	17:09:51.675661	10,850	5
667002	17:09:51.675641	10,850	240
667001	17:09:51.675623	10,850	1032
667000	17:09:51.675597	10,850	257
666999	17:09:51.675568	10,850	96
666998	17:09:51.675531	10,850	258
666997	17:09:51.675507	10,850	102
666996	17:09:51.675490	10,850	180
666995	17:09:51.675465	10,850	238
666994	17:09:51.675438	10,850	250
666993	17:09:51.675416	10,850	515
666992	17:09:51.675394	10,850	1266
666991	17:09:51.675374	10,850	437
666990	17:09:51.675354	10,850	1152
666989	17:09:51.675327	10,850	158
666988	17:09:51.675299	10,850	278
666987	17:09:51.675273	10,850	2
666986	17:09:51.675249	10,850	83
666985	17:09:51.675224	10,850	93
666984	17:09:51.675207	10,850	1
666983	17:09:51.675188	10,850	207
666982	17:09:51.675158	10,850	82
666981	17:09:51.675133	10,850	123
666980	17:09:51.675106	10,850	173
666979	17:09:51.675078	10,850	580
666978	17:09:51.675050	10,850	49
666977	17:09:51.675024	10,850	587
666976	17:09:51.675000	10,850	741
666975	17:09:51.674981	10,850	199
666974	17:09:51.674945	10,850	289
666973	17:09:51.674918	10,850	12
666972	17:09:51.674895	10,850	662
666971	17:09:51.674872	10,850	4290
666970	17:09:51.674841	10,850	605
666969	17:09:51.674809	10,850	612
666968	17:09:51.674782	10,850	739
666967	17:09:51.674748	10,850	300
666966	17:09:51.674729	10,850	149
666965	17:09:51.674708	10,850	335
666964	17:09:51.674685	10,850	222
666963	17:09:51.674646	10,850	166
666962	17:09:51.674613	10,850	205
666961	17:09:51.674557	10,850	369
666960	17:09:51.674537	10,850	52
666959	17:09:51.674497	10,850	308
666958	17:09:51.674476	10,850	4
666957	17:09:51.674451	10,850	1
647709	16:59:49.661956	10,850	46
647704	16:59:49.482776	10,850	1
647687	16:59:49.363530	10,850	1
646958	16:59:37.261008	10,840	142
646422	16:59:28.079444	10,840	44
645239	16:59:06.943689	10,820	16
643675	16:58:46.736825	10,820	32
643674	16:58:46.736807	10,810	48
643617	16:58:45.493992	10,810	1
642511	16:58:21.825919	10,800	24
639584	16:57:11.013805	10,800	22
639583	16:57:11.013783	10,800	294
639461	16:57:09.324570	10,800	131
639308	16:57:06.684409	10,790	99
638509	16:56:55.072410	10,780	125
638508	16:56:55.072349	10,780	41
638507	16:56:55.072328	10,780	2
638506	16:56:55.072302	10,780	332
636771	16:56:17.439200	10,790	2
636770	16:56:17.439174	10,790	247
636255	16:56:05.533363	10,790	453
636254	16:56:05.533339	10,790	47
634618	16:55:24.772276	10,780	1
632706	16:54:36.696126	10,780	88
632705	16:54:36.696106	10,780	87
632704	16:54:36.696083	10,780	4
631346	16:54:05.074545	10,780	67
624526	16:51:20.539574	10,760	220
624525	16:51:20.539538	10,760	2
624524	16:51:20.539519	10,760	215
624523	16:51:20.539495	10,760	70
618627	16:49:16.454693	10,760	27
618620	16:49:16.378070	10,760	397
618619	16:49:16.378042	10,760	101
618618	16:49:16.378016	10,760	2
616869	16:48:28.436051	10,760	84
616868	16:48:28.436029	10,760	63
616865	16:48:28.404632	10,760	27
616864	16:48:28.404602	10,760	463
616863	16:48:28.404574	10,760	218
616859	16:48:28.310813	10,760	146
616858	16:48:28.310787	10,760	55
616857	16:48:28.310768	10,760	206
616856	16:48:28.310743	10,760	93
615740	16:48:00.746209	10,750	10
615716	16:48:00.676124	10,750	1
613891	16:47:23.409740	10,750	142
613522	16:47:06.641390	10,760	1
613511	16:47:06.601444	10,760	18
613500	16:47:06.565711	10,760	1
612998	16:46:47.973433	10,760	29
612997	16:46:47.973411	10,760	4
611195	16:46:06.620691	10,770	50
611194	16:46:06.620658	10,770	62
610987	16:45:58.766038	10,770	83
610986	16:45:58.766016	10,770	17
610985	16:45:58.765989	10,770	900
610900	16:45:53.485991	10,770	100
610714	16:45:44.804040	10,780	2
610687	16:45:44.744010	10,780	504
610686	16:45:44.743991	10,780	2
610685	16:45:44.743945	10,780	300
610684	16:45:44.743920	10,780	8
610683	16:45:44.743872	10,780	63
610682	16:45:44.743845	10,780	1
610681	16:45:44.743818	10,780	20
596754	16:39:42.154738	10,780	89
593507	16:38:09.193568	10,780	391
593506	16:38:09.193538	10,780	36
593390	16:38:07.063766	10,790	39
593260	16:38:03.532079	10,790	41
593259	16:38:03.532048	10,790	2
593258	16:38:03.532029	10,790	55
593207	16:38:02.532133	10,800	49
593206	16:38:02.532111	10,800	1
593160	16:38:01.577737	10,810	211
593159	16:38:01.577714	10,810	130
593118	16:38:01.434113	10,810	36
593117	16:38:01.434085	10,810	34
593110	16:38:01.356714	10,810	225
593109	16:38:01.356689	10,810	168
593108	16:38:01.356652	10,810	2
593107	16:38:01.356627	10,810	294
593106	16:38:01.356599	10,810	40
593105	16:38:01.356573	10,810	34
593104	16:38:01.356546	10,810	320
593091	16:38:01.258598	10,810	117
593090	16:38:01.258564	10,810	300
593073	16:38:00.877005	10,820	178
576202	16:30:05.178713	10,850	54
576179	16:30:04.121387	10,800	5
574941	16:29:22.958468	10,800	1
573740	16:28:45.319707	10,810	1
572764	16:28:06.553112	10,800	103
572763	16:28:06.553089	10,800	1
571725	16:27:38.067051	10,800	6
571722	16:27:38.035454	10,800	9
571717	16:27:37.988647	10,800	11
571714	16:27:37.940979	10,800	9
571711	16:27:37.911312	10,800	7
571706	16:27:37.877375	10,800	13
571701	16:27:37.830261	10,800	19
571698	16:27:37.782880	10,800	18
571695	16:27:37.747381	10,800	12
571692	16:27:37.707846	10,800	15
571691	16:27:37.707819	10,800	1
570961	16:27:16.548808	10,780	1
569641	16:26:47.768670	10,770	106
569622	16:26:47.709059	10,770	95
569621	16:26:47.709029	10,770	94
569620	16:26:47.708966	10,770	84
569619	16:26:47.708946	10,770	124
569618	16:26:47.708922	10,770	340
569241	16:26:34.801453	10,770	96
569240	16:26:34.801418	10,770	104
569239	16:26:34.801393	10,770	83
569238	16:26:34.801364	10,770	104
569237	16:26:34.801336	10,770	366
569236	16:26:34.801282	10,770	91
569235	16:26:34.801252	10,770	168
569234	16:26:34.801187	10,770	144
569233	16:26:34.801166	10,770	90
569232	16:26:34.801136	10,770	15
569179	16:26:34.550184	10,760	167
568924	16:26:20.338719	10,750	450
568923	16:26:20.338692	10,750	5
568922	16:26:20.338664	10,750	15
568647	16:26:09.209689	10,750	8
568384	16:25:56.307972	10,760	130
568350	16:25:56.124186	10,760	130
567583	16:25:31.619673	10,750	223
567582	16:25:31.619649	10,750	2
567581	16:25:31.619581	10,750	137
567580	16:25:31.619555	10,750	1
567579	16:25:31.619527	10,750	1
567577	16:25:31.619492	10,750	15
567510	16:25:28.559776	10,760	130
567490	16:25:28.435057	10,760	130
567041	16:25:07.034888	10,760	232
566592	16:24:58.814733	10,760	1
566589	16:24:58.682123	10,760	1
566578	16:24:58.664711	10,760	99
566546	16:24:58.516797	10,760	101
566284	16:24:50.855177	10,750	5
566283	16:24:50.855146	10,750	2
566280	16:24:50.854501	10,750	5
566277	16:24:50.795462	10,750	3
564387	16:23:36.538383	10,770	1
563791	16:23:12.835921	10,770	1
563789	16:23:12.835889	10,770	50
563339	16:22:59.039750	10,780	125
563338	16:22:59.039717	10,780	22
563337	16:22:59.039690	10,780	172
563336	16:22:59.039654	10,780	1
563335	16:22:59.039634	10,780	4
563333	16:22:59.039559	10,780	40
563331	16:22:59.039521	10,780	60
562964	16:22:45.837860	10,790	1
562963	16:22:45.837840	10,790	29
559447	16:20:16.968475	10,790	24
559446	16:20:16.968404	10,790	2
559444	16:20:16.968371	10,790	3
558399	16:19:59.716226	10,790	97
558355	16:19:58.243664	10,800	45
558354	16:19:58.243624	10,800	500
558352	16:19:58.243578	10,800	500
558306	16:19:57.945724	10,810	1
558297	16:19:57.924636	10,810	1
558296	16:19:57.924607	10,810	3
558233	16:19:57.730370	10,820	46
558232	16:19:57.730342	10,820	1
558231	16:19:57.730320	10,820	4
558221	16:19:57.676796	10,820	29
558220	16:19:57.676758	10,820	471
555080	16:18:22.012728	10,820	29
554050	16:18:00.567784	10,830	144
554049	16:18:00.567710	10,830	2
554048	16:18:00.567682	10,830	51
554047	16:18:00.567654	10,830	45
554045	16:18:00.567614	10,830	970
554042	16:18:00.530828	10,830	5
554037	16:18:00.472108	10,830	15
552877	16:17:18.461640	10,830	10
549987	16:15:55.372517	10,840	9
549976	16:15:55.349741	10,840	27
549967	16:15:55.315983	10,840	9
549944	16:15:55.255237	10,840	219
549943	16:15:55.255217	10,840	104
549942	16:15:55.255187	10,840	2
549941	16:15:55.255165	10,840	25
549940	16:15:55.255092	10,840	7
549939	16:15:55.255067	10,840	47
549938	16:15:55.255036	10,840	387
548996	16:15:16.094727	10,840	29
540168	16:09:35.865740	10,840	584
540135	16:09:35.145637	10,850	1
540132	16:09:35.125042	10,850	1
540129	16:09:35.092789	10,850	158
540126	16:09:35.051412	10,850	3
540125	16:09:35.051382	10,850	90
540118	16:09:34.980360	10,850	3
540113	16:09:34.966330	10,850	3
540108	16:09:34.949562	10,850	196
540101	16:09:34.916957	10,850	2
540096	16:09:34.885588	10,850	197
540091	16:09:34.862579	10,850	200
540086	16:09:34.855854	10,850	1
540079	16:09:34.821312	10,850	198
540072	16:09:34.805817	10,850	1
540049	16:09:34.776749	10,850	198
540044	16:09:34.744573	10,850	113
540043	16:09:34.744551	10,850	65
540042	16:09:34.744504	10,850	116
540041	16:09:34.744475	10,850	21
540040	16:09:34.744455	10,850	5
540039	16:09:34.744434	10,850	200
537597	16:07:32.504288	10,860	457
537596	16:07:32.504266	10,860	124
537595	16:07:32.504242	10,860	106
537594	16:07:32.504159	10,860	93
537593	16:07:32.504141	10,860	119
537592	16:07:32.504111	10,860	101
529026	16:01:38.162675	10,860	107
529001	16:01:37.946619	10,860	5
529000	16:01:37.946584	10,860	110
524647	15:58:16.875433	10,860	44
524646	15:58:16.875407	10,860	133
523382	15:57:33.977893	10,860	145
523381	15:57:33.977826	10,860	218
523380	15:57:33.977809	10,860	174
523379	15:57:33.977787	10,860	24
523378	15:57:33.977728	10,860	40
523377	15:57:33.977703	10,860	145
523375	15:57:33.977669	10,860	12
522026	15:56:37.123142	10,870	128
522025	15:56:37.123118	10,870	14
521467	15:56:19.279995	10,870	167
509108	15:47:17.315925	10,880	93
509107	15:47:17.315902	10,880	134
509106	15:47:17.315843	10,880	124
509105	15:47:17.315818	10,880	800
509104	15:47:17.315782	10,880	83
509103	15:47:17.315759	10,880	190
509102	15:47:17.315739	10,880	76
508413	15:46:32.154483	10,880	32
508412	15:46:32.154460	10,880	112
508411	15:46:32.154425	10,880	9
508410	15:46:32.154402	10,880	5
508409	15:46:32.154376	10,880	92
508285	15:46:25.879316	10,860	488
508271	15:46:25.745272	10,880	20
508270	15:46:25.745227	10,880	88
508269	15:46:25.745187	10,870	104
508268	15:46:25.745167	10,870	88
507580	15:45:59.053663	10,870	27
507579	15:45:59.053631	10,870	107
507578	15:45:59.053604	10,870	96
507577	15:45:59.053570	10,870	20
506756	15:45:19.228674	10,870	73
506755	15:45:19.228601	10,870	102
506754	15:45:19.228577	10,870	153
506753	15:45:19.228554	10,870	172
495296	15:37:25.976326	10,870	107
495282	15:37:25.755166	10,870	92
495263	15:37:25.604069	10,870	2
495242	15:37:25.543267	10,870	5
495241	15:37:25.543243	10,870	121
495240	15:37:25.543220	10,870	1
492765	15:34:51.867379	10,870	2
492764	15:34:51.867352	10,870	64
492763	15:34:51.867322	10,870	1
492572	15:34:44.098696	10,870	96
492571	15:34:44.098660	10,870	1
492526	15:34:43.871621	10,870	2
492519	15:34:43.839476	10,870	12
492518	15:34:43.839456	10,870	134
492517	15:34:43.839429	10,870	4
492516	15:34:43.839393	10,870	2
492514	15:34:43.839325	10,870	49
491887	15:34:12.540406	10,870	141
484777	15:28:46.119163	10,870	80
482362	15:26:35.739189	10,880	112
482361	15:26:35.739158	10,880	114
482157	15:26:23.216113	10,880	100
482156	15:26:23.216092	10,880	200
477765	15:22:56.220984	10,880	4
477743	15:22:56.161643	10,880	9
477742	15:22:56.161575	10,880	167
477741	15:22:56.161554	10,880	100
477740	15:22:56.161535	10,880	200
477739	15:22:56.161516	10,880	20
477227	15:22:35.655493	10,880	98
477226	15:22:35.655470	10,880	99
477225	15:22:35.655429	10,880	509
477224	15:22:35.655391	10,880	95
477223	15:22:35.655364	10,880	199
474958	15:20:29.305913	10,880	1
472163	15:18:29.220711	10,880	100
472160	15:18:29.161705	10,880	200
472139	15:18:29.102754	10,880	200
472045	15:18:24.710541	10,880	200
471986	15:18:23.025191	10,880	9
471967	15:18:22.966287	10,880	169
471966	15:18:22.966267	10,880	22
471935	15:18:21.021663	10,880	81
471934	15:18:21.021641	10,880	88
471933	15:18:21.021607	10,880	31
471917	15:18:20.534193	10,880	169
471916	15:18:20.534169	10,880	31
470947	15:16:58.017433	10,870	613
470935	15:16:57.567653	10,880	369
470934	15:16:57.567631	10,880	238
470933	15:16:57.567605	10,880	98
470932	15:16:57.567543	10,880	86
470931	15:16:57.567515	10,880	9
470930	15:16:57.567479	10,880	200
466782	15:12:53.032063	10,880	182
466779	15:12:52.972763	10,880	121
466778	15:12:52.972733	10,880	261
466777	15:12:52.972708	10,880	135
463300	15:09:26.359391	10,880	65
463299	15:09:26.359362	10,880	166
458510	15:06:19.529394	10,870	117
458509	15:06:19.529374	10,870	7
458508	15:06:19.529343	10,870	1
458159	15:05:59.764529	10,880	1
458158	15:05:59.764507	10,880	198
458157	15:05:59.764478	10,880	1
458136	15:05:58.109963	10,880	1
458131	15:05:58.083259	10,880	193
458130	15:05:58.083230	10,880	1
458102	15:05:57.997990	10,880	4
458096	15:05:57.968659	10,880	190
458095	15:05:57.968630	10,880	1
458088	15:05:57.903552	10,880	4
458075	15:05:57.876717	10,880	192
458074	15:05:57.876694	10,880	1
458048	15:05:57.808703	10,880	2
458045	15:05:57.776695	10,880	197
458044	15:05:57.776663	10,880	1
458039	15:05:57.713742	10,880	85
458036	15:05:57.684728	10,880	200
454433	15:03:15.115323	10,900	97
454432	15:03:15.115262	10,880	200
454431	15:03:15.115229	10,880	3
454322	15:03:10.674152	10,880	140
454321	15:03:10.674099	10,880	200
454320	15:03:10.674081	10,880	116
454319	15:03:10.674046	10,880	44
452692	15:01:42.436772	10,880	50
452691	15:01:42.436746	10,880	142
452690	15:01:42.436721	10,880	83
452689	15:01:42.436684	10,880	200
452688	15:01:42.436659	10,880	3
452687	15:01:42.436633	10,880	22
450833	15:00:23.630429	10,880	82
450832	15:00:23.630351	10,880	94
450831	15:00:23.630323	10,880	174
450830	15:00:23.630300	10,880	150
447511	14:58:00.488428	10,860	135
446874	14:57:22.973149	10,860	53
445175	14:56:19.914213	10,860	113
445174	14:56:19.914190	10,860	15
445060	14:56:10.182069	10,880	50
443870	14:55:08.225223	10,880	110
443852	14:55:08.108556	10,880	110
443839	14:55:07.991873	10,880	110
443823	14:55:07.934393	10,880	2
443814	14:55:07.872291	10,880	200
443793	14:55:07.814343	10,880	1
443782	14:55:07.808359	10,880	2
443767	14:55:07.771413	10,880	197
443745	14:55:07.712930	10,880	198
443744	14:55:07.712901	10,880	1
443735	14:55:07.667478	10,880	1
443732	14:55:07.634241	10,880	198
443674	14:55:06.452307	10,900	2
443673	14:55:06.452251	10,900	90
443672	14:55:06.452202	10,900	208
443671	14:55:06.452181	10,880	200
443585	14:55:05.449910	10,880	200
443538	14:55:03.731599	10,900	300
443537	14:55:03.731571	10,880	200
443467	14:54:59.051602	10,880	86
443466	14:54:59.051572	10,880	83
443465	14:54:59.051539	10,880	121
443464	14:54:59.051506	10,880	100
443463	14:54:59.051466	10,880	12
443458	14:54:58.956265	10,880	91
443457	14:54:58.956230	10,880	5
443456	14:54:58.956187	10,880	204
443455	14:54:58.956167	10,880	200
441942	14:54:07.081443	10,870	105
439906	14:52:57.352291	10,860	85
439905	14:52:57.352267	10,860	2
439904	14:52:57.352231	10,860	17
439345	14:52:35.293401	10,860	3
439344	14:52:35.293375	10,860	26
438289	14:51:56.228648	10,870	500
438288	14:51:56.228623	10,870	2
438287	14:51:56.228574	10,870	23
438286	14:51:56.228547	10,870	500
438285	14:51:56.228523	10,870	5
438112	14:51:54.927027	10,880	150
438111	14:51:54.926987	10,880	346
438106	14:51:54.864413	10,880	50
438105	14:51:54.864382	10,880	150
438070	14:51:54.806096	10,880	200
437996	14:51:54.583220	10,890	148
437964	14:51:54.509254	10,880	108
437951	14:51:54.451207	10,880	200
437912	14:51:54.389026	10,880	200
437863	14:51:54.325309	10,890	150
437832	14:51:54.266338	10,880	652
437831	14:51:54.266304	10,880	3
437806	14:51:54.229669	10,890	1
437805	14:51:54.229633	10,890	97
437804	14:51:54.229605	10,890	9
437794	14:51:54.209175	10,880	14
437791	14:51:54.204364	10,880	200
437763	14:51:54.146224	10,880	91
437762	14:51:54.146189	10,880	89
437761	14:51:54.146166	10,880	104
437760	14:51:54.146135	10,880	104
437759	14:51:54.146105	10,880	174
437758	14:51:54.146067	10,880	13
437757	14:51:54.146039	10,880	91
437756	14:51:54.146004	10,880	117
432253	14:47:49.721008	10,880	83
432252	14:47:49.720988	10,880	117
426513	14:42:46.260919	10,870	95
426512	14:42:46.260890	10,870	1
425801	14:41:58.763197	10,870	1
425798	14:41:58.731751	10,870	154
425795	14:41:58.700354	10,870	270
425692	14:41:49.808501	10,870	122
425673	14:41:49.588128	10,870	2
425672	14:41:49.588104	10,870	31
425671	14:41:49.588082	10,870	207
425670	14:41:49.588055	10,870	212
415025	14:32:17.496945	10,880	2
415021	14:32:17.452393	10,880	67
415020	14:32:17.452369	10,880	200
415019	14:32:17.452347	10,880	103
413153	14:30:40.811987	10,880	407
413152	14:30:40.811963	10,880	93
413138	14:30:39.337330	10,880	3
413137	14:30:39.337301	10,880	150
413136	14:30:39.337278	10,880	104
413135	14:30:39.337251	10,880	243
411706	14:29:40.520617	10,870	17
411704	14:29:40.520577	10,870	80
411404	14:29:13.640204	10,870	300
409794	14:27:59.530320	10,870	120
409793	14:27:59.530290	10,870	5
409779	14:27:58.787213	10,870	14
408887	14:27:14.671858	10,880	215
408886	14:27:14.671835	10,880	196
408885	14:27:14.671799	10,880	4
407200	14:26:26.790110	10,870	281
407076	14:26:26.394360	10,870	5
407075	14:26:26.394335	10,870	135
404532	14:24:40.414030	10,870	1
404531	14:24:40.413995	10,870	22
404530	14:24:40.413966	10,870	12
403731	14:24:05.287109	10,880	196
403679	14:24:05.077271	10,880	2
403678	14:24:05.077230	10,880	4
403677	14:24:05.077194	10,880	46
403676	14:24:05.077172	10,880	47
403675	14:24:05.077146	10,880	434
403674	14:24:05.077110	10,880	3
403673	14:24:05.077082	10,880	105
403044	14:23:46.061014	10,890	3
402827	14:23:44.106802	10,890	104
402826	14:23:44.106780	10,890	91
402825	14:23:44.106753	10,890	87
402824	14:23:44.106725	10,890	13
402823	14:23:44.106703	10,890	96
402822	14:23:44.106671	10,890	103
402821	14:23:44.106648	10,890	95
402820	14:23:44.106621	10,890	217
402819	14:23:44.106588	10,890	30
402474	14:23:36.203104	10,880	107
402473	14:23:36.203081	10,880	1
402471	14:23:36.203006	10,880	10
402076	14:23:31.425320	10,890	71
402075	14:23:31.425302	10,890	96
402074	14:23:31.425281	10,890	492
402073	14:23:31.425264	10,890	98
402072	14:23:31.425230	10,890	9
402071	14:23:31.425183	10,890	70
399463	14:21:40.577753	10,880	340
399462	14:21:40.577719	10,880	6
395184	14:19:17.890757	10,880	137
389500	14:14:22.238650	10,880	92
388731	14:13:41.129432	10,880	130
378839	14:04:45.727511	10,880	85
378838	14:04:45.727468	10,880	22
375732	14:02:47.361118	10,890	10
375731	14:02:47.361087	10,890	229
374093	14:00:38.200910	10,880	20
373571	14:00:14.248126	10,890	1
373180	13:59:59.811494	10,890	11
373179	13:59:59.811473	10,890	14
360010	13:51:25.984419	10,900	1
360008	13:51:25.984384	10,900	30
358998	13:50:15.601037	10,900	130
358996	13:50:15.600998	10,900	20
358995	13:50:15.600974	10,900	14
357799	13:49:25.978349	10,910	1
357798	13:49:25.978325	10,910	28
355316	13:47:15.973105	10,920	31
355314	13:47:15.973058	10,920	35
355057	13:47:05.969439	10,920	35
355056	13:47:05.969409	10,920	403
354953	13:46:57.662629	10,920	186
353949	13:46:09.745573	10,920	125
353947	13:46:09.745521	10,920	50
353946	13:46:09.745501	10,920	48
353945	13:46:09.745479	10,920	29
353944	13:46:09.745452	10,920	250
352618	13:45:10.016821	10,930	63
352607	13:45:09.671884	10,930	18
352606	13:45:09.671860	10,930	3
352605	13:45:09.671836	10,930	146
352603	13:45:09.671801	10,930	180
352602	13:45:09.671771	10,930	39
352601	13:45:09.671731	10,930	66
352498	13:45:01.856108	10,930	216
352452	13:44:58.191144	10,940	143
352451	13:44:58.191109	10,940	5
350559	13:43:14.720246	10,980	248
350558	13:43:14.720213	10,980	3
350490	13:43:14.597221	10,980	229
350489	13:43:14.597200	10,980	67
350488	13:43:14.597168	10,980	4
350439	13:43:14.491126	10,940	195
350438	13:43:14.491106	10,940	111
350437	13:43:14.491075	10,940	1000
350436	13:43:14.491051	10,950	56
350435	13:43:14.491017	10,950	200
350434	13:43:14.490989	10,950	6
350433	13:43:14.490969	10,950	500
350432	13:43:14.490939	10,960	65
350431	13:43:14.490918	10,960	200
350430	13:43:14.490876	10,960	152
350429	13:43:14.490847	10,960	11
350428	13:43:14.490822	10,960	200
350426	13:43:14.490781	10,970	300
350425	13:43:14.490753	10,970	39
350424	13:43:14.490712	10,970	40
350423	13:43:14.490690	10,970	4
350422	13:43:14.490654	10,970	151
350421	13:43:14.490625	10,970	200
350420	13:43:14.490589	10,970	63
350419	13:43:14.490562	10,980	59
350418	13:43:14.490545	10,980	4
350417	13:43:14.490521	10,980	238
350416	13:43:14.490452	10,980	5
350415	13:43:14.490421	10,980	151
350414	13:43:14.490385	10,980	50
348325	13:41:20.149848	10,980	15
345717	13:39:10.012490	10,980	295
345715	13:39:10.012443	10,980	355
342857	13:36:39.733097	10,980	145
335861	13:30:46.806854	10,980	200
335856	13:30:46.638546	10,980	100
335855	13:30:46.638521	10,980	100
335852	13:30:46.477422	10,980	200
335849	13:30:46.318281	10,980	200
335826	13:30:45.231584	10,970	97
335825	13:30:45.231558	10,970	40
335822	13:30:44.583323	10,970	200
335814	13:30:43.911051	10,970	181
335813	13:30:43.911027	10,970	19
335788	13:30:42.446220	10,970	169
335787	13:30:42.446196	10,970	31
335778	13:30:42.118820	10,970	35
335777	13:30:42.118784	10,970	9
335776	13:30:42.118747	10,970	156
335204	13:30:04.805796	10,960	65
335203	13:30:04.805771	10,960	145
335194	13:30:04.622856	10,960	155
335193	13:30:04.622833	10,960	45
335035	13:29:55.824115	10,950	106
335034	13:29:55.824078	10,950	1
334895	13:29:46.030451	10,950	4
334758	13:29:41.769475	10,950	1
334754	13:29:41.725776	10,950	8
334753	13:29:41.725741	10,950	92
334752	13:29:41.725720	10,950	37
334636	13:29:37.746587	10,950	69
334635	13:29:37.746561	10,950	7
334634	13:29:37.746528	10,950	100
334633	13:29:37.746496	10,950	24
334621	13:29:37.254758	10,950	453
334620	13:29:37.254700	10,950	118
334619	13:29:37.254668	10,950	110
334618	13:29:37.254638	10,950	125
334617	13:29:37.254614	10,950	194
322910	13:18:33.401908	10,950	6
304101	13:06:23.986426	10,940	175
303703	13:05:48.681596	10,940	20
299795	13:02:48.240997	10,940	99
299794	13:02:48.240966	10,940	36
295327	12:59:53.353896	10,920	50
294945	12:59:36.094544	10,940	50
294944	12:59:36.094516	10,940	450
291781	12:57:29.468464	10,920	694
291778	12:57:29.461393	10,930	19
291777	12:57:29.461360	10,930	164
291772	12:57:29.381280	10,920	3
291763	12:57:28.847334	10,920	2
291742	12:57:28.764514	10,920	1
291603	12:57:19.173640	10,910	20
291599	12:57:19.159080	10,910	1
291591	12:57:19.127709	10,910	1
291581	12:57:19.095588	10,910	153
291569	12:57:19.052294	10,920	1
291566	12:57:19.037272	10,920	2
291548	12:57:19.004217	10,920	277
291535	12:57:18.934168	10,920	97
291534	12:57:18.934149	10,920	66
291128	12:56:49.845801	10,920	934
291127	12:56:49.845769	10,920	66
290980	12:56:43.116650	10,920	34
290979	12:56:43.116630	10,920	66
290790	12:56:34.736169	10,920	434
290789	12:56:34.736147	10,910	5
290788	12:56:34.736115	10,900	6
290485	12:56:23.553106	10,890	115
290484	12:56:23.553084	10,890	4
290202	12:56:06.724098	10,880	106
290201	12:56:06.724078	10,880	1
281629	12:50:20.192722	10,880	1
281387	12:50:12.579867	10,880	3
281363	12:50:12.499820	10,880	1
281360	12:50:12.464492	10,880	3
281295	12:50:11.909197	10,880	4
281281	12:50:11.771252	10,880	3
281272	12:50:11.735136	10,880	1
281150	12:50:10.553661	10,880	3
280991	12:50:07.052739	10,880	2
280480	12:49:52.429128	10,880	97
280479	12:49:52.429104	10,880	92
280478	12:49:52.429079	10,880	11
256230	12:35:00.632480	10,860	68
255205	12:34:36.150556	10,860	118
255204	12:34:36.150525	10,860	145
255203	12:34:36.150476	10,860	100
255202	12:34:36.150450	10,860	5
253732	12:33:29.276617	10,850	200
253731	12:33:29.276585	10,850	3
253730	12:33:29.276564	10,850	6
253729	12:33:29.276536	10,850	75
245589	12:27:59.534655	10,850	52
243941	12:27:23.442788	10,850	14
241524	12:26:26.541695	10,850	6
241523	12:26:26.541657	10,850	145
241522	12:26:26.541634	10,840	82
241521	12:26:26.541603	10,840	123
241520	12:26:26.541575	10,840	100
241519	12:26:26.541476	10,840	164
241518	12:26:26.541427	10,830	96
241517	12:26:26.541386	10,830	94
241516	12:26:26.541350	10,830	243
241515	12:26:26.541310	10,830	6
232250	12:22:36.195096	10,830	136
232249	12:22:36.195073	10,830	700
227505	12:20:58.196919	10,840	836
225289	12:19:23.510542	10,830	71
225221	12:19:23.420691	10,830	95
225220	12:19:23.420653	10,830	170
225219	12:19:23.420625	10,830	500
223555	12:17:50.381440	10,820	50
223554	12:17:50.381412	10,820	25
223553	12:17:50.381349	10,820	100
223552	12:17:50.381325	10,820	1
223551	12:17:50.381302	10,820	1
201490	12:03:17.438398	10,840	78
201489	12:03:17.438376	10,840	122
201449	12:03:12.189274	10,840	374
201448	12:03:12.189244	10,840	101
201447	12:03:12.189202	10,840	125
201446	12:03:12.189171	10,840	200
201445	12:03:12.189150	10,840	200
198268	12:00:35.397964	10,830	4
198267	12:00:35.397938	10,830	4
197795	12:00:21.313762	10,830	29
194054	11:58:09.005154	10,840	110
194053	11:58:09.005136	10,840	22
194052	11:58:09.005112	10,840	68
193976	11:58:08.210925	10,840	200
193967	11:58:08.028949	10,840	200
193768	11:58:05.305924	10,860	1
193765	11:58:05.274349	10,860	90
193709	11:58:05.060579	10,860	4
193708	11:58:05.060534	10,860	104
193707	11:58:05.060515	10,850	1
192323	11:57:11.756770	10,850	2
191081	11:56:20.662076	10,840	93
191080	11:56:20.662055	10,840	89
191079	11:56:20.662022	10,840	200
187746	11:53:15.951465	10,830	2
187745	11:53:15.951440	10,830	4
187742	11:53:15.921277	10,830	6
187737	11:53:15.904729	10,830	5
187732	11:53:15.857108	10,830	7
187729	11:53:15.828240	10,830	6
187726	11:53:15.794786	10,830	6
187723	11:53:15.768898	10,830	7
187720	11:53:15.748714	10,830	6
187717	11:53:15.718150	10,830	4
187714	11:53:15.683367	10,830	8
187711	11:53:15.653470	10,830	8
187708	11:53:15.619805	10,830	3
187705	11:53:15.592444	10,830	3
187702	11:53:15.574744	10,830	3
187566	11:53:08.882405	10,830	4
187563	11:53:08.852782	10,830	2
187556	11:53:07.541609	10,830	4
187553	11:53:07.511418	10,830	3
187550	11:53:07.479512	10,830	3
187547	11:53:07.448213	10,830	1
187544	11:53:07.405382	10,830	3
187472	11:53:03.365032	10,830	3
187469	11:53:03.338341	10,830	1
187466	11:53:03.305299	10,830	2
187408	11:53:00.594649	10,830	1
187356	11:52:59.535034	10,820	8
187353	11:52:59.501096	10,820	31
187350	11:52:59.469666	10,820	32
187347	11:52:59.438601	10,820	32
187346	11:52:59.438565	10,820	1
183064	11:49:20.578456	10,820	1
183061	11:49:20.547124	10,820	6
179389	11:46:18.792288	10,800	20
179279	11:46:12.335584	10,800	100
179267	11:46:10.261894	10,800	7
179142	11:46:07.200977	10,800	11
179141	11:46:07.200953	10,800	1
179082	11:46:04.645243	10,800	4
179081	11:46:04.645220	10,800	37
179061	11:46:03.677532	10,800	67
179060	11:46:03.677512	10,800	433
177175	11:44:47.698148	10,790	50
176193	11:44:20.505980	10,800	72
176192	11:44:20.505933	10,800	198
176191	11:44:20.505898	10,800	261
176190	11:44:20.505875	10,800	69
174251	11:42:57.927675	10,800	400
165286	11:37:40.655746	10,800	1
165282	11:37:40.605069	10,800	54
165279	11:37:40.567839	10,800	946
165278	11:37:40.567816	10,800	54
165249	11:37:39.363988	10,810	407
164298	11:37:04.408601	10,810	93
164297	11:37:04.408565	10,810	1
164296	11:37:04.408515	10,810	55
164293	11:37:03.138291	10,820	351
161754	11:35:15.463539	10,820	100
155823	11:32:25.309106	10,820	1
154958	11:32:17.741783	10,830	145
152442	11:31:04.862347	10,820	30
152441	11:31:04.862319	10,820	1
149300	11:28:55.297869	10,830	10
149299	11:28:55.297829	10,830	17
149298	11:28:55.297808	10,830	3
149297	11:28:55.297765	10,830	29
149296	11:28:55.297734	10,830	21
149295	11:28:55.297702	10,830	2
147437	11:27:22.123921	10,870	45
147436	11:27:22.123887	10,860	5
147435	11:27:22.123846	10,860	450
147294	11:27:10.222311	10,850	136
147291	11:27:10.216239	10,850	124
147245	11:27:09.985040	10,850	50
147244	11:27:09.985010	10,850	500
147243	11:27:09.984977	10,850	1
147242	11:27:09.984941	10,850	163
147241	11:27:09.984907	10,850	300
147219	11:27:09.908567	10,860	2
147216	11:27:09.878674	10,860	3
147215	11:27:09.878645	10,860	110
146269	11:26:23.434894	10,870	331
146268	11:26:23.434869	10,870	169
146245	11:26:22.283730	10,860	111
146244	11:26:22.283709	10,860	219
146243	11:26:22.283682	10,860	170
146205	11:26:18.985558	10,860	30
146110	11:26:14.090315	10,850	110
146109	11:26:14.090291	10,850	280
146108	11:26:14.090245	10,850	110
145430	11:25:48.698808	10,840	215
145429	11:25:48.698789	10,840	280
145428	11:25:48.698746	10,840	5
145259	11:25:45.631760	10,830	80
145186	11:25:45.363513	10,830	280
145185	11:25:45.363469	10,830	135
145184	11:25:45.363437	10,830	5
145064	11:25:42.137945	10,810	129
145051	11:25:42.040506	10,810	1
145045	11:25:42.000498	10,810	1
144994	11:25:39.595112	10,810	191
144987	11:25:39.426918	10,810	154
144986	11:25:39.426884	10,810	4
144591	11:25:24.206363	10,800	83
144590	11:25:24.206338	10,800	112
144589	11:25:24.206313	10,800	430
144588	11:25:24.206287	10,800	266
144587	11:25:24.206251	10,800	102
144586	11:25:24.206227	10,800	7
140253	11:22:14.961268	10,800	173
140252	11:22:14.961242	10,800	100
140251	11:22:14.961217	10,800	127
132562	11:18:17.113956	10,800	453
132561	11:18:17.113899	10,800	457
132560	11:18:17.113870	10,800	99
132559	11:18:17.113842	10,800	491
132059	11:18:02.435067	10,790	25
132040	11:18:02.375293	10,790	83
132039	11:18:02.375264	10,790	116
132038	11:18:02.375242	10,790	104
132037	11:18:02.375206	10,790	102
132036	11:18:02.375178	10,790	151
130555	11:17:21.934847	10,790	29
129762	11:17:08.038927	10,790	29
128805	11:16:58.846235	10,790	29
128429	11:16:56.645648	10,790	124
127019	11:16:15.554183	10,770	28
125264	11:15:12.295279	10,790	4
125263	11:15:12.295252	10,790	6
125133	11:15:07.576719	10,780	1
125130	11:15:07.564499	10,780	1
125114	11:15:07.530398	10,780	133
125087	11:15:07.379928	10,770	121
125086	11:15:07.379901	10,770	18
125084	11:15:07.379866	10,780	20
125083	11:15:07.379846	10,780	162
125082	11:15:07.379792	10,780	39
122904	11:14:06.319850	10,790	50
122903	11:14:06.319815	10,790	22
122901	11:14:06.319778	10,790	444
122868	11:14:06.206674	10,790	28
117871	11:11:35.308573	10,790	28
117870	11:11:35.308536	10,790	109
117869	11:11:35.308508	10,790	32
117868	11:11:35.308471	10,790	67
116747	11:11:09.131367	10,800	109
116744	11:11:09.127977	10,800	104
116725	11:11:09.073905	10,800	76
116722	11:11:09.059135	10,800	15
116697	11:11:08.998875	10,800	5
116696	11:11:08.998853	10,800	99
116695	11:11:08.998823	10,800	45
116694	11:11:08.998795	10,800	168
116692	11:11:08.998757	10,800	500
116691	11:11:08.998726	10,810	2
116689	11:11:08.998686	10,810	700
116688	11:11:08.998655	10,810	58
116687	11:11:08.998628	10,820	75
116685	11:11:08.998582	10,820	500
116684	11:11:08.998557	10,820	26
116683	11:11:08.998519	10,820	10
116682	11:11:08.998486	10,820	232
114176	11:09:44.799544	10,850	16
114175	11:09:44.799516	10,850	144
114174	11:09:44.799484	10,840	130
114173	11:09:44.799438	10,840	310
107323	11:06:05.564634	10,830	210
107322	11:06:05.564608	10,830	500
107321	11:06:05.564546	10,830	26
107320	11:06:05.564515	10,830	25
107257	11:06:05.469743	10,830	28
102917	11:04:40.292082	10,840	1
102900	11:04:39.979143	10,830	500
102113	11:03:55.053127	10,840	1
102110	11:03:55.021779	10,840	100
102109	11:03:55.021739	10,840	6
102104	11:03:54.991820	10,840	129
102103	11:03:54.991782	10,840	102
102092	11:03:54.883081	10,840	74
102075	11:03:54.615082	10,840	270
98614	11:01:53.040373	10,820	132
98575	11:01:52.893190	10,830	7
98553	11:01:52.834892	10,830	1
98550	11:01:52.804369	10,830	8
98529	11:01:52.743342	10,820	95
98521	11:01:52.731478	10,810	5
98518	11:01:52.728747	10,820	6
98483	11:01:52.669308	10,820	7
98476	11:01:52.661706	10,810	1
98455	11:01:52.631824	10,810	96
98449	11:01:52.610700	10,810	21
98426	11:01:52.549902	10,810	96
98425	11:01:52.549868	10,810	112
98424	11:01:52.549830	10,810	91
98423	11:01:52.549792	10,810	103
98422	11:01:52.549772	10,810	577
96984	11:01:03.515109	10,800	11
96983	11:01:03.515079	10,800	105
96982	11:01:03.515045	10,800	238
96975	11:01:03.390800	10,800	101
96974	11:01:03.390775	10,800	146
96973	11:01:03.390728	10,800	149
96972	11:01:03.390702	10,800	104
96898	11:01:01.930523	10,800	500
96602	11:00:52.692198	10,800	43
96601	11:00:52.692171	10,800	500
96594	11:00:52.606224	10,800	500
96528	11:00:50.780018	10,810	5
96289	11:00:47.905944	10,810	48
96267	11:00:47.823942	10,810	1
96266	11:00:47.823882	10,810	27
96265	11:00:47.823860	10,810	41
96264	11:00:47.823837	10,810	94
96262	11:00:47.823781	10,810	300
96261	11:00:47.823714	10,810	50
96258	11:00:47.726652	10,810	500
96131	11:00:43.896439	10,820	374
96126	11:00:43.798652	10,820	126
95887	11:00:40.846930	10,830	500
95471	11:00:29.910142	10,830	121
95470	11:00:29.910115	10,850	65
95469	11:00:29.910083	10,850	110
95455	11:00:29.814244	10,850	500
95454	11:00:29.814196	10,850	500
90244	10:57:17.635531	10,860	171
90243	10:57:17.635504	10,860	1
90238	10:57:17.540097	10,860	103
90237	10:57:17.540072	10,860	1
89394	10:57:04.828163	10,870	5
89393	10:57:04.828128	10,870	110
86171	10:55:07.885788	10,880	500
81936	10:52:04.744772	10,880	82
81935	10:52:04.744711	10,880	144
71481	10:47:02.578237	10,900	77
71480	10:47:02.578215	10,900	104
71479	10:47:02.578134	10,900	1
71478	10:47:02.578107	10,900	117
71477	10:47:02.578066	10,900	199
71439	10:47:01.302265	10,900	301
71438	10:47:01.302226	10,910	95
71437	10:47:01.302192	10,910	104
63480	10:43:05.686952	10,930	350
63479	10:43:05.686919	10,930	200
60309	10:41:44.450762	10,950	289
48757	10:38:15.863994	10,960	455
48756	10:38:15.863958	10,950	488
48755	10:38:15.863929	10,940	7
47769	10:37:35.065893	10,940	90
47768	10:37:35.065836	10,940	257
47767	10:37:35.065814	10,930	3
47116	10:37:06.323196	10,920	26
46122	10:36:44.262779	10,920	100
44295	10:36:06.221688	10,910	172
44245	10:36:06.149680	10,910	28
44144	10:36:06.068341	10,920	164
43640	10:35:55.388950	10,930	1
43619	10:35:55.341806	10,930	37
43599	10:35:55.313260	10,930	151
43572	10:35:55.154559	10,930	50
43571	10:35:55.154524	10,930	4
40090	10:34:35.215347	10,940	154
40071	10:34:35.137910	10,950	104
40070	10:34:35.137887	10,950	2
34160	10:33:25.137020	10,960	7
32856	10:33:01.665452	10,960	3
32855	10:33:01.665428	10,960	3
32854	10:33:01.665399	10,960	3
27665	10:31:33.069729	10,980	1
26098	10:31:05.194709	10,970	48
26097	10:31:05.194665	10,970	326
25792	10:31:01.260657	10,970	454
25753	10:31:01.106838	10,970	1
25752	10:31:01.106805	10,970	119
25751	10:31:01.106764	10,970	9
25750	10:31:01.106733	10,970	2
25749	10:31:01.106711	10,970	3
25748	10:31:01.106678	10,970	17
25747	10:31:01.106650	10,970	3
25746	10:31:01.106626	10,970	6
25745	10:31:01.106581	10,970	1