ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ TITC Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
715046	17:19:33.149775	52,550	200
715045	17:19:33.149754	52,550	50
714502	17:15:30.547675	52,550	5
713730	17:13:15.583026	52,550	400
712941	17:11:42.233898	52,550	300
712938	17:11:41.618031	52,550	310
712821	17:11:25.099770	52,550	190
712820	17:11:25.099743	52,550	12
712819	17:11:25.099704	52,550	98
712686	17:11:11.377519	52,550	6
709828	17:10:16.892621	52,550	100
709823	17:10:16.892504	52,550	100
709822	17:10:16.892485	52,550	239
709821	17:10:16.892460	52,550	9
709820	17:10:16.892423	52,550	1200
709819	17:10:16.892403	52,550	73
709818	17:10:16.892381	52,550	88
709817	17:10:16.892350	52,550	8
709816	17:10:16.892326	52,550	88
709815	17:10:16.892297	52,550	48
709814	17:10:16.892276	52,550	496
709813	17:10:16.892244	52,550	100
709812	17:10:16.892219	52,550	412
709811	17:10:16.892189	52,550	24
709810	17:10:16.892166	52,550	448
709809	17:10:16.892135	52,550	200
709808	17:10:16.892112	52,550	200
709807	17:10:16.892067	52,550	300
709806	17:10:16.892042	52,550	317
709805	17:10:16.892012	52,550	62
709804	17:10:16.891985	52,550	521
709803	17:10:16.891961	52,550	479
709802	17:10:16.891931	52,550	80
709801	17:10:16.891906	52,550	16
709800	17:10:16.891882	52,550	47
709799	17:10:16.891844	52,550	12
709798	17:10:16.891820	52,550	16
709797	17:10:16.891789	52,550	1
709796	17:10:16.891770	52,550	33
709795	17:10:16.891745	52,550	81
709794	17:10:16.891690	52,550	739
709793	17:10:16.891662	52,550	130
709792	17:10:16.891638	52,550	497
709791	17:10:16.891607	52,550	1
709790	17:10:16.891578	52,550	35
709789	17:10:16.891551	52,550	37
709788	17:10:16.891518	52,550	246
709787	17:10:16.891486	52,550	209
709786	17:10:16.891453	52,550	341
709785	17:10:16.891426	52,550	100
709784	17:10:16.891395	52,550	4
709783	17:10:16.891371	52,550	10
709782	17:10:16.891341	52,550	31
709781	17:10:16.891321	52,550	27
709780	17:10:16.891246	52,550	185
709779	17:10:16.891224	52,550	399
709778	17:10:16.891200	52,550	15
709777	17:10:16.891167	52,550	283
709776	17:10:16.891144	52,550	46
709775	17:10:16.891122	52,550	1
709774	17:10:16.891091	52,550	3
709773	17:10:16.891060	52,550	12
709772	17:10:16.891038	52,550	9
709771	17:10:16.891014	52,550	5
709770	17:10:16.890991	52,550	2
688721	16:59:55.227399	52,650	70
688210	16:59:49.071292	52,650	46
688194	16:59:48.800507	52,650	23
688171	16:59:48.522747	52,650	2
687890	16:59:43.193398	52,650	3
686335	16:59:26.035234	52,750	10
678741	16:57:51.559697	52,750	6
678740	16:57:51.559666	52,750	9
678739	16:57:51.559642	52,750	5
662008	16:53:02.977165	52,700	80
661986	16:53:02.859062	52,700	52
661985	16:53:02.859039	52,700	47
661984	16:53:02.859012	52,700	9
661983	16:53:02.858991	52,700	12
657820	16:51:40.423373	52,650	56
657810	16:51:40.320779	52,650	15
657809	16:51:40.320752	52,650	1
657808	16:51:40.320706	52,650	22
657807	16:51:40.320687	52,650	4
657806	16:51:40.320658	52,650	142
657805	16:51:40.320623	52,650	61
657804	16:51:40.320590	52,650	2
657803	16:51:40.320560	52,650	47
656433	16:51:08.427960	52,600	35
656429	16:51:08.310034	52,650	73
656428	16:51:08.310006	52,650	7
656427	16:51:08.309982	52,650	51
656426	16:51:08.309946	52,650	69
655350	16:50:47.622411	52,650	1
653578	16:50:07.735693	52,650	46
653278	16:50:00.615513	52,600	1
651729	16:49:31.371239	52,600	200
650029	16:48:49.793223	52,650	34
643662	16:47:14.861769	52,650	2
643661	16:47:14.861751	52,650	2
641670	16:46:20.807631	52,650	8
638745	16:45:25.283414	52,650	10
638383	16:45:17.022590	52,650	14
638382	16:45:17.022560	52,650	1
635026	16:44:01.150969	52,650	3
635022	16:44:01.102771	52,650	93
635021	16:44:01.102751	52,650	2
635020	16:44:01.102727	52,650	55
634662	16:43:50.861722	52,650	31
634661	16:43:50.861698	52,650	4
633188	16:43:06.429868	52,650	28
633187	16:43:06.429845	52,650	47
633186	16:43:06.429821	52,650	25
632251	16:42:46.535399	52,600	70
632221	16:42:46.398896	52,600	1
630397	16:42:06.977263	52,600	1
630394	16:42:06.933788	52,600	1
630299	16:42:04.123344	52,600	1
630296	16:42:04.092773	52,600	1
629392	16:41:46.861275	52,600	32
629391	16:41:46.861256	52,600	13
629390	16:41:46.861235	52,600	39
626813	16:40:57.581790	52,500	100
626810	16:40:57.581343	52,500	70
620932	16:39:20.213385	52,550	2
620931	16:39:20.213356	52,550	4
620599	16:39:03.574376	52,500	1
619777	16:38:30.060491	52,500	31
619776	16:38:30.060464	52,500	1
619767	16:38:29.931976	52,500	15
619764	16:38:29.888039	52,500	36
619763	16:38:29.888005	52,500	11
619703	16:38:27.598248	52,500	16
619702	16:38:27.598230	52,500	2
619701	16:38:27.598197	52,500	32
618719	16:38:02.612858	52,500	20
615052	16:36:24.494059	52,500	1
615051	16:36:24.494033	52,500	48
615050	16:36:24.494010	52,500	1
612747	16:35:23.808278	52,450	5
611436	16:34:50.659016	52,500	7
609704	16:33:53.132819	52,500	33
609703	16:33:53.132796	52,500	60
609511	16:33:41.496589	52,500	2
609509	16:33:41.496548	52,500	200
609508	16:33:41.496512	52,500	200
609507	16:33:41.496484	52,550	38
608766	16:33:10.258664	52,550	26
608748	16:33:09.211681	52,550	41
608528	16:33:01.617049	52,550	4
608527	16:33:01.617023	52,550	58
608526	16:33:01.617006	52,550	32
608525	16:33:01.616983	52,550	1
606101	16:31:35.238970	52,500	200
605673	16:31:14.815026	52,500	500
605672	16:31:14.815005	52,500	335
605663	16:31:14.553008	52,550	20
605659	16:31:14.523797	52,550	18
605658	16:31:14.523770	52,550	34
605657	16:31:14.523738	52,550	47
605656	16:31:14.523716	52,550	1
605383	16:31:06.375223	52,550	13
605373	16:31:06.350218	52,550	28
605372	16:31:06.350180	52,550	64
605371	16:31:06.350159	52,550	8
605103	16:30:56.703548	52,500	4
605089	16:30:56.639772	52,500	44
605088	16:30:56.639745	52,500	2
605087	16:30:56.639726	52,500	53
605086	16:30:56.639698	52,500	62
604980	16:30:53.758886	52,450	9
604979	16:30:53.758859	52,450	108
604978	16:30:53.758821	52,450	68
604977	16:30:53.758798	52,450	2
604976	16:30:53.758777	52,450	56
603918	16:30:32.794564	52,400	10
603917	16:30:32.794531	52,400	6
603916	16:30:32.794507	52,400	2
603915	16:30:32.794484	52,400	150
603914	16:30:32.794465	52,400	1
603913	16:30:32.794442	52,450	23
603907	16:30:32.780971	52,450	77
603878	16:30:32.655805	52,500	40
603876	16:30:32.655732	52,500	250
603875	16:30:32.655712	52,500	4
603874	16:30:32.655687	52,500	1086
603819	16:30:29.081135	52,500	14
603818	16:30:29.081109	52,500	100
603817	16:30:29.081037	52,500	150
603816	16:30:29.081020	52,500	1
603815	16:30:29.080988	52,500	19
603801	16:30:28.608688	52,500	99
603796	16:30:28.428518	52,500	284
602771	16:29:50.050442	52,500	48
602719	16:29:47.207950	52,500	50
602718	16:29:47.207929	52,500	20
602517	16:29:33.772550	52,500	3
602402	16:29:23.148370	52,500	60
602015	16:29:13.240691	52,500	17
602014	16:29:13.240671	52,500	2
602013	16:29:13.240648	52,500	1
600165	16:28:32.232822	52,550	20
600164	16:28:32.232799	52,550	20
600163	16:28:32.232745	52,550	1
600162	16:28:32.232715	52,550	1
600161	16:28:32.232695	52,550	21
600160	16:28:32.232672	52,550	1
600085	16:28:31.022500	52,600	50
600084	16:28:31.022481	52,600	1
600083	16:28:31.022452	52,600	160
599782	16:28:22.158659	52,600	40
599780	16:28:22.158620	52,600	80
597332	16:27:28.996500	52,650	100
597331	16:27:28.996484	52,650	100
597330	16:27:28.996460	52,650	78
595813	16:26:30.950796	52,650	22
594921	16:25:56.190231	52,700	30
593341	16:24:56.768816	52,700	30
593249	16:24:50.048677	52,600	20
593248	16:24:50.048655	52,600	34
592852	16:24:28.870450	52,700	10
592796	16:24:25.385368	52,700	40
592794	16:24:25.385321	52,700	150
592793	16:24:25.385299	52,700	310
590965	16:23:24.748901	52,700	36
590964	16:23:24.748880	52,700	39
590963	16:23:24.748855	52,700	49
590962	16:23:24.748824	52,700	66
590734	16:23:15.764323	52,650	30
590731	16:23:15.754872	52,650	161
590706	16:23:14.764305	52,650	9
590659	16:23:14.329429	52,700	32
590657	16:23:14.329371	52,700	50
590655	16:23:14.329341	52,700	150
590654	16:23:14.329322	52,700	18
590653	16:23:14.329259	52,700	50
590651	16:23:14.329216	52,700	100
590650	16:23:14.329189	52,700	34
590046	16:22:54.459265	52,700	3
590036	16:22:53.301815	52,700	500
589884	16:22:44.650733	52,800	32
589883	16:22:44.650710	52,800	9
589882	16:22:44.650679	52,800	19
589881	16:22:44.650656	52,800	16
589880	16:22:44.650633	52,800	5
589232	16:22:31.532862	52,700	45
588803	16:22:17.379735	52,700	121
588769	16:22:16.155223	52,750	50
588768	16:22:16.155192	52,750	1
588763	16:22:16.024837	52,750	16
588762	16:22:16.024812	52,750	32
588760	16:22:16.024766	52,750	100
588759	16:22:16.024741	52,750	100
588757	16:22:16.024687	52,750	200
588756	16:22:16.024662	52,750	32
584841	16:19:01.402381	52,750	271
584840	16:19:01.402359	52,800	29
583781	16:18:00.513916	52,800	10
582327	16:16:55.982049	52,800	11
582326	16:16:55.982022	52,800	34
576839	16:12:39.467988	52,800	16
576837	16:12:39.467945	52,800	22
569114	16:07:22.782227	52,800	1
568417	16:06:38.281861	52,800	7
568092	16:06:25.768587	52,800	20
565880	16:04:16.856274	52,800	41
563725	16:02:47.650550	52,850	1
563724	16:02:47.650490	52,850	1
563723	16:02:47.650465	52,850	20
563722	16:02:47.650445	52,850	48
556771	15:58:39.918817	52,750	5
546462	15:52:56.362174	52,750	92
546272	15:52:55.364470	52,800	2
546116	15:52:55.207372	52,850	3
546115	15:52:55.207352	52,850	33
546114	15:52:55.207329	52,850	6
546113	15:52:55.207283	52,850	1
546112	15:52:55.207244	52,850	3
546111	15:52:55.207213	52,850	42
545331	15:52:29.897987	52,800	25
545329	15:52:29.897937	52,800	50
545328	15:52:29.897914	52,800	48
544856	15:51:56.239605	52,800	5
544716	15:51:55.917485	52,800	5
544087	15:51:50.215751	52,800	5
538602	15:48:35.746817	52,800	5
531979	15:44:42.795055	52,800	5
531978	15:44:42.795028	52,800	36
531977	15:44:42.795009	52,800	35
531976	15:44:42.794985	52,800	56
527959	15:41:15.360475	52,800	24
527958	15:41:15.360452	52,800	57
527957	15:41:15.360410	52,800	14
527956	15:41:15.360384	52,800	4
527955	15:41:15.360337	52,800	1
525162	15:38:25.392673	52,700	20
523854	15:37:47.690435	52,700	26
523506	15:37:42.654777	52,700	5
523267	15:37:41.882740	52,700	5
522359	15:37:28.392127	52,700	5
522215	15:37:28.048935	52,700	5
510168	15:29:53.107852	52,700	36
507174	15:26:45.476770	52,750	150
507173	15:26:45.476751	52,750	146
505983	15:25:07.418395	52,750	4
498765	15:17:27.548336	52,750	150
496474	15:14:50.123979	52,800	6
496471	15:14:50.076304	52,800	31
496470	15:14:50.076275	52,800	1
496430	15:14:42.114655	52,800	4
496427	15:14:42.069469	52,800	33
495792	15:13:59.732705	52,800	27
495791	15:13:59.732682	52,800	23
495259	15:13:34.462856	52,750	100
495257	15:13:34.462828	52,750	50
495256	15:13:34.462800	52,750	200
495255	15:13:34.462770	52,750	109
495247	15:13:33.892871	52,800	13
495246	15:13:33.892854	52,800	4
495245	15:13:33.892837	52,800	3
495244	15:13:33.892815	52,800	80
494895	15:13:10.562403	52,750	48
494783	15:13:05.649051	52,800	2
492264	15:11:35.092003	52,750	43
492262	15:11:35.091943	52,750	50
492260	15:11:35.091893	52,750	48
492181	15:11:33.186976	52,800	100
492180	15:11:33.186952	52,800	200
492143	15:11:32.228158	52,850	5
492142	15:11:32.228136	52,850	5
492141	15:11:32.228112	52,850	17
492139	15:11:32.228074	52,850	50
480552	15:03:04.360264	52,850	50
480152	15:02:47.165882	52,850	330
479660	15:02:13.776614	53,000	70
479442	15:02:07.242825	53,000	225
479441	15:02:07.242802	53,000	8
479440	15:02:07.242769	53,000	17
479439	15:02:07.242740	52,950	27
479438	15:02:07.242716	52,950	23
479404	15:02:02.848194	52,950	48
479061	15:01:46.073332	52,950	21
479060	15:01:46.073308	52,950	37
478826	15:01:35.423368	52,950	22
478825	15:01:35.423341	52,950	32
478824	15:01:35.423321	52,950	8
478823	15:01:35.423290	52,950	9
478822	15:01:35.423272	52,900	49
478821	15:01:35.423250	52,900	32
478820	15:01:35.423204	52,900	1
478819	15:01:35.423180	52,900	13
478818	15:01:35.423153	52,900	34
478817	15:01:35.423128	52,900	33
478816	15:01:35.423107	52,900	12
478815	15:01:35.423047	52,850	1
478814	15:01:35.423017	52,850	12
478813	15:01:35.423000	52,850	21
478812	15:01:35.422944	52,850	56
478811	15:01:35.422919	52,800	3
478810	15:01:35.422896	52,800	47
478809	15:01:35.422856	52,800	15
478808	15:01:35.422822	52,800	100
478807	15:01:35.422799	52,800	100
478806	15:01:35.422777	52,800	100
478586	15:01:21.945538	52,750	50
478585	15:01:21.945518	52,750	2
478038	15:00:57.208838	52,700	5
477943	15:00:56.984668	52,700	5
477684	15:00:51.346979	52,700	5
476957	15:00:35.657088	52,750	66
473775	14:58:21.030891	52,800	7
473774	14:58:21.030868	52,800	1
473773	14:58:21.030819	52,800	61
473772	14:58:21.030795	52,800	24
473771	14:58:21.030765	52,800	7
473725	14:58:20.487156	52,800	76
473724	14:58:20.487134	52,800	24
473719	14:58:20.287922	52,800	16
473718	14:58:20.287897	52,800	33
473717	14:58:20.287869	52,800	47
473716	14:58:20.287847	52,800	4
466118	14:53:17.482984	52,750	1
466117	14:53:17.482958	52,750	33
465327	14:52:41.499198	52,750	18
465326	14:52:41.499178	52,750	41
463173	14:51:29.977800	52,700	88
463158	14:51:29.825103	52,750	45
463080	14:51:28.523239	52,750	1
463079	14:51:28.523214	52,750	29
462956	14:51:26.615902	52,700	5
462837	14:51:26.332479	52,700	5
462530	14:51:21.174501	52,700	5
459827	14:48:42.465221	52,700	20
459720	14:48:36.541471	52,700	57
459718	14:48:36.541435	52,700	25
459716	14:48:36.541395	52,700	18
459713	14:48:36.524991	52,700	7
459712	14:48:36.524959	52,700	13
459709	14:48:36.517296	52,700	60
459706	14:48:36.510680	52,700	20
459594	14:48:32.493187	52,700	7
459591	14:48:32.486246	52,700	34
459583	14:48:32.473210	52,700	20
459580	14:48:32.465916	52,700	46
459579	14:48:32.465895	52,700	14
459576	14:48:32.452007	52,700	5
459573	14:48:32.444117	52,700	20
459570	14:48:32.430076	52,700	20
459567	14:48:32.421142	52,700	20
459563	14:48:32.392118	52,700	21
459561	14:48:32.392084	52,700	33
459557	14:48:32.365824	52,700	1
459547	14:48:32.317121	52,750	5
459532	14:48:32.276065	52,750	54
458604	14:47:29.807318	52,750	46
457609	14:46:28.963402	52,750	6
456434	14:45:25.612291	52,750	52
454233	14:44:05.228936	52,750	1
454230	14:44:05.201355	52,750	3
454227	14:44:05.192869	52,700	16
454225	14:44:05.192833	52,700	34
451829	14:41:45.702920	52,750	1
451828	14:41:45.702903	52,750	7
451827	14:41:45.702880	52,750	50
451759	14:41:40.643679	52,750	22
451758	14:41:40.643656	52,750	50
451757	14:41:40.643635	52,750	64
451756	14:41:40.643605	52,750	64
451622	14:41:29.132094	52,700	16
451620	14:41:29.132051	52,700	50
442598	14:33:57.411564	52,800	24
442582	14:33:57.335054	52,800	19
442555	14:33:56.880923	52,800	7
442554	14:33:56.880899	52,800	25
441067	14:32:43.293766	52,800	75
441066	14:32:43.293744	52,800	18
441064	14:32:43.293708	52,800	27
440710	14:32:14.197787	52,800	23
440047	14:31:40.936326	52,850	20
430044	14:25:29.550516	52,850	30
430042	14:25:29.550483	52,850	63
430033	14:25:29.046813	52,850	37
430032	14:25:29.046793	52,850	113
426484	14:22:38.505689	52,850	28
420378	14:15:48.376791	52,850	34
413901	14:09:33.007665	52,850	25
413899	14:09:33.007631	52,850	1
411374	14:06:49.259300	52,900	5
411373	14:06:49.259277	52,900	17
408940	14:03:49.257760	52,900	5
408467	14:03:13.233383	52,900	36
404234	13:59:54.690912	52,850	5
404138	13:59:54.489167	52,850	5
403851	13:59:49.059826	52,900	100
403850	13:59:49.059797	52,900	133
403750	13:59:48.959878	52,900	5
394095	13:51:00.141130	52,900	24
380845	13:39:03.243770	52,900	38
370369	13:30:57.012681	52,850	40
370241	13:30:46.910856	52,850	5
370114	13:30:39.232116	52,850	34
368046	13:28:34.939252	52,850	5
367896	13:28:34.700401	52,850	5
358844	13:21:49.578929	52,850	135
347163	13:11:32.318073	52,850	5
346331	13:11:19.280839	52,900	61
345184	13:10:56.530741	52,900	39
344875	13:10:52.984211	52,950	54
344800	13:10:52.801796	52,950	4
344798	13:10:52.801755	53,000	1
344709	13:10:52.688838	53,000	59
344706	13:10:52.670388	53,000	30
344693	13:10:52.564243	53,000	5
344435	13:10:47.690816	53,000	5
343227	13:10:31.004442	53,000	47
343081	13:10:30.855273	53,000	111
343080	13:10:30.855246	53,000	1
343079	13:10:30.855217	53,000	35
342290	13:09:50.223807	53,000	7
342256	13:09:50.083375	53,000	7
342244	13:09:50.051817	53,000	32
342216	13:09:49.932201	52,900	99
342201	13:09:49.905003	52,900	1
342169	13:09:49.803726	53,000	14
342168	13:09:49.803698	53,000	100
342167	13:09:49.803667	53,000	60
342162	13:09:49.707126	53,000	40
339901	13:08:13.140104	53,050	42
339395	13:07:54.279858	53,050	6
339394	13:07:54.279834	53,050	94
339141	13:07:43.294398	53,000	100
339105	13:07:43.138899	53,000	100
339094	13:07:43.087566	53,000	100
339071	13:07:42.943950	53,000	200
339034	13:07:42.722886	53,000	3
339033	13:07:42.722854	53,000	1
339032	13:07:42.722816	53,000	32
339031	13:07:42.722794	53,000	34
339030	13:07:42.722765	52,950	2
339029	13:07:42.722709	52,950	18
339028	13:07:42.722688	52,950	29
337287	13:06:21.520652	52,950	44
337286	13:06:21.520630	52,950	6
337285	13:06:21.520598	52,950	1
335593	13:04:18.828855	52,900	38
335592	13:04:18.828833	52,900	7
335591	13:04:18.828790	52,900	4
335421	13:04:09.655679	52,850	35
335420	13:04:09.655641	52,850	50
335419	13:04:09.655622	52,850	10
335418	13:04:09.655587	52,850	15
335341	13:04:04.416140	52,800	9
335340	13:04:04.416112	52,800	32
334439	13:02:59.642041	52,800	4
334438	13:02:59.642016	52,800	2
334437	13:02:59.641988	52,800	36
334436	13:02:59.641936	52,800	44
334435	13:02:59.641897	52,800	12
334434	13:02:59.641872	52,800	2
334388	13:02:52.808898	52,800	3
333931	13:02:21.285024	52,750	2
333928	13:02:21.271754	52,750	4
333918	13:02:21.201053	52,750	1
330499	12:59:12.513775	52,750	10
330498	12:59:12.513745	52,750	1
329521	12:58:30.758785	52,750	3
329520	12:58:30.758751	52,750	10
329480	12:58:26.336754	52,750	40
329479	12:58:26.336731	52,750	10
329253	12:58:15.679118	52,700	3
329252	12:58:15.679088	52,700	37
329251	12:58:15.679064	52,700	32
329250	12:58:15.678987	52,650	4
329249	12:58:15.678963	52,650	81
329248	12:58:15.678934	52,650	1
328829	12:57:59.376642	52,600	7
327390	12:57:15.548160	52,600	2
327366	12:57:13.993271	52,600	13
327365	12:57:13.993247	52,600	1
327247	12:57:08.610859	52,600	2
327244	12:57:08.565642	52,600	2
327064	12:57:04.378182	52,650	17
327061	12:57:04.341396	52,650	1
327060	12:57:04.341353	52,650	1
327059	12:57:04.341328	52,650	30
326883	12:57:03.113676	52,750	1
326435	12:56:46.986096	52,750	27
326434	12:56:46.986078	52,750	3
319318	12:50:55.530132	52,700	1
315583	12:49:08.199670	52,700	2
315582	12:49:08.199638	52,700	10
315166	12:48:49.232406	52,650	1
314975	12:48:38.087375	52,650	1
314974	12:48:38.087349	52,650	10
311759	12:45:46.472155	52,600	25
311758	12:45:46.472131	52,600	1
311757	12:45:46.472098	52,600	38
311733	12:45:46.272367	52,750	5
311732	12:45:46.272344	52,750	11
311731	12:45:46.272308	52,750	1
311730	12:45:46.272285	52,700	54
311729	12:45:46.272253	52,700	48
311728	12:45:46.272222	52,700	1
311727	12:45:46.272199	52,700	51
311726	12:45:46.272177	52,700	33
311725	12:45:46.272157	52,700	7
311724	12:45:46.272132	52,700	3
311723	12:45:46.272111	52,700	22
311722	12:45:46.272062	52,700	51
311721	12:45:46.272031	52,650	2
311720	12:45:46.272008	52,650	1
311719	12:45:46.271967	52,650	49
311718	12:45:46.271938	52,650	1
310580	12:44:50.411390	52,600	1
307898	12:42:38.443390	52,600	5
307802	12:42:38.169794	52,600	5
306286	12:41:08.441689	52,600	1
300688	12:37:38.907574	52,700	50
297819	12:35:31.911360	52,700	18
297816	12:35:31.905678	52,700	2
297813	12:35:31.861966	52,700	20
297810	12:35:31.856426	52,700	80
297807	12:35:31.845431	52,700	29
297784	12:35:31.748653	52,650	48
297783	12:35:31.748625	52,650	3
297780	12:35:31.744016	52,650	18
297779	12:35:31.743987	52,650	2
296113	12:34:09.798736	52,600	20
294589	12:33:09.815146	52,600	1
293394	12:31:53.683875	52,600	20
293393	12:31:53.683842	52,600	1
293390	12:31:53.578816	52,650	6
293389	12:31:53.578756	52,650	17
293388	12:31:53.578728	52,650	15
293387	12:31:53.578690	52,650	18
293386	12:31:53.578664	52,650	444
291642	12:30:29.195255	52,650	56
291641	12:30:29.195222	52,650	26
291640	12:30:29.195191	52,650	8
291639	12:30:29.195163	52,650	30
289407	12:29:15.304650	52,650	1
280124	12:23:41.502118	52,650	12
280123	12:23:41.502097	52,650	38
276840	12:22:08.356050	52,650	30
270181	12:18:13.026096	52,650	10
268319	12:16:32.160127	52,650	10
268221	12:16:24.358384	52,650	26
268220	12:16:24.358355	52,650	13
268219	12:16:24.358337	52,650	6
268218	12:16:24.358297	52,650	15
267270	12:15:20.647418	52,650	1
263740	12:13:28.808868	52,600	59
263739	12:13:28.808843	52,600	7
263738	12:13:28.808816	52,600	66
263737	12:13:28.808789	52,600	4
263736	12:13:28.808763	52,600	5
263735	12:13:28.808735	52,600	52
263734	12:13:28.808693	52,600	7
260016	12:10:53.964569	52,600	25
257417	12:08:33.615869	52,550	9
257416	12:08:33.615837	52,550	30
257415	12:08:33.615807	52,550	1
243978	12:01:28.966734	52,550	1
243061	12:00:57.852870	52,600	2
241947	12:00:06.592622	52,600	1
241690	11:59:49.336508	52,500	29
241689	11:59:49.336476	52,500	3
240999	11:59:18.124019	52,500	17
240998	11:59:18.123972	52,500	1
240997	11:59:18.123940	52,500	15
240814	11:59:07.374844	52,600	5
236365	11:55:40.306779	52,500	35
236364	11:55:40.306756	52,500	5
236361	11:55:40.293608	52,500	5
236360	11:55:40.293580	52,500	15
236357	11:55:40.288838	52,500	60
236328	11:55:40.185208	52,650	2
236327	11:55:40.185187	52,650	50
236326	11:55:40.185160	52,700	1
236325	11:55:40.185128	52,700	75
236322	11:55:40.181277	52,700	20
236314	11:55:40.117197	52,700	40
236311	11:55:40.113347	52,700	60
236308	11:55:40.101226	52,700	20
236305	11:55:40.097016	52,700	60
236302	11:55:40.092494	52,700	20
235283	11:54:48.179583	52,750	5
229687	11:51:24.513047	52,700	31
228854	11:50:56.347509	52,750	28
226227	11:49:01.351068	52,750	17
224469	11:47:21.528804	52,800	21
224468	11:47:21.528764	52,800	34
224467	11:47:21.528734	52,800	9
224466	11:47:21.528717	52,800	36
219737	11:44:48.142316	52,800	1
219736	11:44:48.142290	52,800	4
200212	11:34:50.416262	52,750	35
200211	11:34:50.416236	52,750	6
200210	11:34:50.416203	52,750	32
200209	11:34:50.416169	52,750	32
200118	11:34:46.955351	52,700	58
200117	11:34:46.955329	52,700	53
200116	11:34:46.955305	52,700	3
200115	11:34:46.955283	52,650	2
200114	11:34:46.955255	52,650	58
195705	11:33:08.618473	52,650	133
195692	11:33:08.537671	52,650	67
194699	11:32:35.161669	52,650	4
194686	11:32:35.076839	52,650	18
194685	11:32:35.076813	52,650	34
194684	11:32:35.076791	52,650	5
194683	11:32:35.076760	52,650	1
194682	11:32:35.076737	52,650	5
194681	11:32:35.076705	52,650	42
194680	11:32:35.076678	52,650	41
175557	11:23:27.940628	52,650	10
175224	11:23:14.764992	52,650	28
173568	11:22:30.561602	52,550	9
173561	11:22:30.514019	52,500	25
173546	11:22:30.431824	52,600	4
173545	11:22:30.431790	52,600	30
173544	11:22:30.431762	52,600	38
173528	11:22:30.354525	52,650	2
173527	11:22:30.354497	52,650	1
173524	11:22:30.350799	52,650	20
173520	11:22:30.334734	52,650	20
173516	11:22:30.321963	52,650	59
173515	11:22:30.321932	52,650	1
166929	11:19:19.934126	52,850	85
166928	11:19:19.934108	52,850	61
166927	11:19:19.934082	52,850	3
166926	11:19:19.934059	52,800	42
166925	11:19:19.934031	52,800	2
166924	11:19:19.933996	52,800	57
161614	11:16:31.130558	52,750	284
161613	11:16:31.130534	52,750	64
160103	11:15:41.032778	52,800	18
160102	11:15:41.032739	52,800	30
160101	11:15:41.032713	52,800	2
159948	11:15:32.234468	52,800	59
153241	11:11:31.375474	52,850	39
153240	11:11:31.375440	52,850	61
152982	11:11:23.309297	52,800	200
152970	11:11:23.215783	52,850	80
151987	11:10:47.064578	52,850	9
151986	11:10:47.064505	52,850	53
151985	11:10:47.064480	52,850	61
151984	11:10:47.064455	52,850	97
144472	11:06:39.264386	52,800	130
141745	11:05:26.492480	52,800	7
141744	11:05:26.492435	52,800	51
141743	11:05:26.492411	52,800	56
141742	11:05:26.492393	52,800	2
141741	11:05:26.492368	52,800	10
141740	11:05:26.492339	52,800	36
141739	11:05:26.492312	52,800	8
141397	11:05:17.267449	52,750	36
126594	10:57:32.047647	52,800	25
126593	10:57:32.047625	52,800	94
126592	10:57:32.047598	52,800	50
126591	10:57:32.047556	52,800	31
126160	10:57:19.258629	52,700	1
126112	10:57:17.235549	52,700	5
126111	10:57:17.235522	52,700	10
126077	10:57:16.752614	52,750	1
125301	10:56:55.533995	52,800	11
123833	10:56:25.076533	52,800	20
121154	10:55:38.579531	52,800	25
121153	10:55:38.579497	52,800	35
120313	10:55:19.225381	52,750	9
120312	10:55:19.225338	52,750	50
119465	10:55:12.460600	52,800	150
119464	10:55:12.460568	52,800	4
118808	10:54:56.987157	52,850	14
118807	10:54:56.987105	52,850	46
118806	10:54:56.987079	52,850	98
118170	10:54:48.966540	52,800	46
118169	10:54:48.966519	52,800	10
118168	10:54:48.966490	52,800	10
116394	10:54:31.817609	52,800	5
116235	10:54:31.521931	52,800	5
113122	10:54:03.278331	52,900	4
110944	10:53:27.518315	52,950	100
110943	10:53:27.518289	52,950	26
110691	10:53:24.323497	52,950	64
110510	10:53:21.489161	53,000	7
110509	10:53:21.489139	53,000	100
110508	10:53:21.489108	53,000	16
110507	10:53:21.489084	53,000	4
100743	10:50:02.375454	53,050	9
100742	10:50:02.375427	53,050	500
100613	10:49:58.255236	53,100	150
100612	10:49:58.255209	53,100	50
100369	10:49:52.276655	53,150	10
100368	10:49:52.276623	53,150	94
91777	10:47:17.144031	53,150	4
91776	10:47:17.144009	53,200	1
91665	10:47:16.960301	53,200	5
77491	10:42:34.901958	53,650	5
74687	10:41:52.661331	53,650	5
74492	10:41:50.369765	53,650	5
65996	10:40:26.478940	53,150	1
65995	10:40:26.478915	53,100	1
65982	10:40:26.443276	53,100	12
65979	10:40:26.414674	53,100	60
65936	10:40:25.403942	53,150	3
65933	10:40:25.372858	53,150	13
65928	10:40:25.341094	53,150	12
65925	10:40:25.309428	53,150	3
65924	10:40:25.309379	53,150	8
65921	10:40:25.278723	53,150	12
65914	10:40:25.229822	53,150	15
65902	10:40:25.187961	53,150	10
65890	10:40:25.153725	53,150	14
65889	10:40:25.153681	53,150	17
65888	10:40:25.153654	53,150	1
65887	10:40:25.153609	53,150	2
65886	10:40:25.153571	53,150	66
65846	10:40:24.131400	53,150	100
57348	10:37:44.070088	53,000	96
57347	10:37:44.070041	53,000	4
48548	10:35:28.401546	53,000	60
45315	10:34:41.303135	53,000	116
42339	10:33:48.329908	53,150	100
27947	10:29:49.122793	53,200	15
27922	10:29:48.986574	53,200	85
27921	10:29:48.986549	53,200	100
27920	10:29:48.986513	53,200	15
27919	10:29:48.986489	53,200	60
27918	10:29:48.986470	53,200	25
27917	10:29:48.986417	53,200	39
27916	10:29:48.986386	53,200	2
27915	10:29:48.986346	53,200	15
27914	10:29:48.986296	53,200	12
27913	10:29:48.986269	53,200	1
27912	10:29:48.986235	53,200	1