Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A

TITC

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Τσιμέντα
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΥ HELMSI ASIP FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

TITC

TITAN CEMENT INTERNATIONAL S.A

41.3500

-0.4500 -1.0766%

19/05/2025 , 13:38 Πρ. Κλείσιμο 41.8000

Χαμηλό Υψηλό

41,30 41,80

Χαμ. 52 εβδ. Υψ. 52 εβδ.

28,65 45,75

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
13:37:37.155	41,35	50,00	41,30	41,35	S	T
13:37:29.225	41,30	6,00	41,30	41,35	B	T
13:35:39.954	41,30	60,00	41,30	41,35	B	T
13:32:57.456	41,35	71,00	41,30	41,35	S	T
13:32:57.422	41,35	127,00	41,30	41,35	S	T
13:32:57.387	41,35	83,00	41,30	41,35	S	T
13:32:57.387	41,35	74,00	41,30	41,35	S	T
13:32:57.387	41,35	237,00	41,30	41,35	S	T
13:32:57.387	41,35	53,00	41,30	41,35	S	T
13:32:57.387	41,35	145,00	41,30	41,35	S	T
13:32:57.387	41,35	21,00	41,30	41,35	S	T
13:32:57.387	41,35	193,00	41,30	41,35	S	T
13:32:57.387	41,35	194,00	41,30	41,35	S	T
13:32:27.123	41,30	44,00	41,30	41,35	B	T
13:32:27.123	41,30	50,00	41,30	41,35	B	T
13:32:27.123	41,30	8,00	41,30	41,35	B	T
13:32:27.123	41,30	2,00	41,30	41,35	B	T
13:32:27.123	41,30	25,00	41,30	41,35	B	T
13:32:27.123	41,30	71,00	41,30	41,35	B	T
13:31:46.113	41,30	78,00	41,30	41,35	B	T
13:31:42.281	41,30	51,00	41,30	41,35	B	T
13:31:42.281	41,30	5,00	41,30	41,35	B	T
13:31:42.281	41,30	20,00	41,30	41,35	B	T
13:31:42.281	41,30	24,00	41,30	41,35	B	T
13:31:35.863	41,30	50,00	41,30	41,35	B	T
13:30:01.893	41,30	76,00	41,30	41,35	B	T
13:25:00.614	41,30	50,00	41,30	41,35	B	T
13:24:25.665	41,35	1,00	41,35	41,40	B	T
13:24:25.385	41,35	22,00	41,35	41,40	B	T
13:24:25.354	41,35	77,00	41,35	41,40	B	T
13:24:25.353	41,35	165,00	41,35	41,40	B	T
13:24:25.353	41,35	25,00	41,35	41,40	B	T
13:24:25.314	41,35	130,00	41,35	41,40	B	T
13:24:25.314	41,35	1,00	41,35	41,40	B	T
13:24:25.314	41,35	14,00	41,35	41,40	B	T
13:23:55.469	41,35	34,00	41,35	41,40	B	T
13:23:55.460	41,35	20,00	41,35	41,40	B	T
13:23:55.458	41,35	60,00	41,35	41,40	B	T
13:20:35.487	41,35	119,00	41,35	41,40	B	T
13:20:35.476	41,35	21,00	41,35	41,40	B	T
13:20:35.473	41,35	60,00	41,35	41,40	B	T
13:20:35.462	41,35	39,00	41,35	41,40	B	T
13:20:35.448	41,35	20,00	41,35	41,40	B	T
13:20:35.445	41,35	60,00	41,35	41,40	B	T
13:19:03.866	41,35	53,00	41,35	41,40	B	T
13:19:03.866	41,35	2,00	41,35	41,40	B	T
13:18:07.451	41,40	257,00	41,40	41,45	B	T
13:18:07.451	41,40	50,00	41,40	41,45	B	T
13:18:07.451	41,40	7,00	41,40	41,45	B	T
13:18:07.245	41,40	150,00	41,40	41,45	B	T
13:17:58.939	41,40	55,00	41,40	41,50	B	T
13:17:58.931	41,40	20,00	41,40	41,50	B	T
13:17:58.924	41,40	30,00	41,40	41,50	B	T
13:17:58.922	41,40	60,00	41,40	41,50	B	T
13:17:58.873	41,40	35,00	41,40	41,50	B	T
13:17:58.870	41,40	55,00	41,40	41,50	B	T
13:17:58.859	41,40	20,00	41,40	41,50	B	T
13:17:58.857	41,40	30,00	41,40	41,50	B	T
13:17:58.855	41,40	60,00	41,40	41,50	B	T
13:17:12.858	41,45	23,00	41,40	41,45	S	T
13:17:12.858	41,45	78,00	41,40	41,45	S	T
13:17:12.858	41,45	37,00	41,40	41,45	S	T
13:16:10.921	41,45	1,00	41,40	41,45	S	T
13:15:24.189	41,45	8,00	41,40	41,45	S	T
13:15:24.189	41,45	59,00	41,40	41,45	S	T
13:15:24.189	41,45	42,00	41,40	41,45	S	T
13:15:24.189	41,45	250,00	41,40	41,45	S	T
13:15:24.189	41,45	40,00	41,40	41,45	S	T
13:15:24.189	41,45	1,00	41,40	41,45	S	T
13:09:01.467	41,40	54,00	41,40	41,45	B	T
13:08:55.048	41,40	35,00	41,40	41,45	B	T
13:08:55.040	41,40	20,00	41,40	41,45	B	T
13:08:55.038	41,40	60,00	41,40	41,45	B	T
13:07:59.827	41,40	42,00	41,40	41,45	B	T
13:07:56.505	41,45	19,00	41,40	41,45	S	T
13:07:55.047	41,40	50,00	41,40	41,45	B	T
13:07:55.003	41,40	80,00	41,40	41,45	B	T
13:07:54.994	41,40	45,00	41,40	41,45	B	T
13:07:54.986	41,40	9,00	41,40	41,45	B	T
13:07:54.985	41,40	9,00	41,40	41,45	B	T
13:07:54.969	41,40	60,00	41,40	41,45	B	T
13:07:54.962	41,40	14,00	41,40	41,45	B	T
13:07:54.962	41,40	76,00	41,40	41,45	B	T
13:07:54.960	41,40	20,00	41,40	41,45	B	T
13:07:54.951	41,40	30,00	41,40	41,45	B	T
13:07:54.949	41,40	37,00	41,40	41,45	B	T
13:07:54.949	41,40	23,00	41,40	41,45	B	T
13:07:54.947	41,40	27,00	41,40	41,45	B	T
13:07:54.947	41,40	3,00	41,40	41,45	B	T
13:07:47.813	41,45	27,00	41,40	41,45	S	T
13:07:47.813	41,45	1,00	41,40	41,45	S	T
13:07:47.762	41,45	13,00	41,40	41,45	S	T
13:07:47.730	41,45	243,00	41,40	41,45	S	T
13:07:47.730	41,45	52,00	41,40	41,45	S	T
13:07:47.709	41,45	48,00	41,40	41,45	S	T
13:07:47.709	41,45	51,00	41,40	41,45	S	T
13:07:47.709	41,45	41,00	41,40	41,45	S	T
13:07:47.709	41,45	78,00	41,40	41,45	S	T
13:07:47.709	41,45	32,00	41,40	41,45	S	T
13:00:06.002	41,40	47,00	41,40	41,45	B	T
13:00:06.002	41,40	53,00	41,40	41,45	B	T
12:55:55.373	41,45	2,00	41,40	41,45	S	T
12:55:55.373	41,45	48,00	41,40	41,45	S	T
12:52:51.748	41,45	14,00	41,40	41,45	S	T
12:52:51.748	41,45	1,00	41,40	41,45	S	T
12:52:51.748	41,45	35,00	41,40	41,45	S	T
12:52:34.985	41,40	13,00	41,40	41,45	B	T
12:50:44.096	41,40	19,00	41,40	41,45	B	T
12:50:12.142	41,40	20,00	41,35	41,40	S	T
12:50:12.142	41,40	261,00	41,35	41,40	S	T
12:50:09.576	41,40	25,00	41,35	41,40	S	T
12:50:09.576	41,40	54,00	41,35	41,40	S	T
12:50:09.575	41,40	44,00	41,35	41,40	S	T
12:50:09.575	41,40	44,00	41,35	41,40	S	T
12:50:09.575	41,40	159,00	41,35	41,40	S	T
12:50:09.575	41,40	142,00	41,35	41,40	S	T
12:50:09.575	41,40	32,00	41,35	41,40	S	T
12:48:35.176	41,35	140,00	41,35	41,40	B	T
12:48:35.176	41,35	2,00	41,35	41,40	B	T
12:48:35.176	41,35	22,00	41,35	41,40	B	T
12:45:16.298	41,40	1,00	41,35	41,40	S	T
12:42:08.938	41,40	1,00	41,35	41,40	S	T
12:40:29.723	41,35	78,00	41,35	41,40	B	T
12:40:29.723	41,35	25,00	41,35	41,40	B	T
12:40:29.723	41,35	47,00	41,35	41,40	B	T
12:36:39.107	41,40	20,00	41,35	41,40	S	T
12:35:05.418	41,35	31,00	41,35	41,40	B	T
12:29:41.300	41,40	6,00	41,40	41,45	B	T
12:29:41.300	41,40	150,00	41,40	41,45	B	T
12:29:39.965	41,40	50,00	41,40	41,45	B	T
12:29:39.965	41,40	100,00	41,40	41,45	B	T
12:29:39.863	41,45	2,00	41,40	41,45	S	T
12:29:19.541	41,45	1,00	41,45	41,50	B	T
12:29:19.195	41,45	72,00	41,45	41,50	B	T
12:29:19.166	41,45	118,00	41,45	41,50	B	T
12:29:19.166	41,45	50,00	41,45	41,50	B	T
12:29:19.166	41,45	176,00	41,45	41,50	B	T
12:29:18.916	41,45	78,00	41,45	41,50	B	T
12:29:18.916	41,45	122,00	41,45	41,50	B	T
12:23:53.848	41,45	37,00	41,45	41,50	B	T
12:23:53.848	41,45	2,00	41,45	41,50	B	T
12:23:51.572	41,50	100,00	41,45	41,50	S	T
12:21:46.481	41,50	4,00	41,45	41,50	S	T
12:20:29.352	41,50	10,00	41,45	41,50	S	T
12:20:00.244	41,45	100,00	41,45	41,50	B	T
12:16:12.385	41,45	34,00	41,40	41,45	S	T
12:16:12.385	41,45	42,00	41,40	41,45	S	T
12:16:12.385	41,45	22,00	41,40	41,45	S	T
12:14:50.178	41,45	33,00	41,40	41,45	S	T
12:14:50.178	41,45	23,00	41,40	41,45	S	T
12:14:50.178	41,45	44,00	41,40	41,45	S	T
12:14:17.382	41,40	39,00	41,40	41,45	B	T
12:14:17.382	41,40	11,00	41,40	41,45	B	T
12:14:12.384	41,40	50,00	41,40	41,45	B	T
12:14:06.087	41,40	43,00	41,35	41,40	S	T
12:14:06.087	41,40	96,00	41,35	41,40	S	T
12:13:56.898	41,35	41,00	41,35	41,40	B	T
12:13:52.080	41,40	51,00	41,35	41,40	S	T
12:13:52.080	41,40	279,00	41,35	41,40	S	T
12:13:52.080	41,40	40,00	41,35	41,40	S	T
12:13:52.080	41,40	30,00	41,35	41,40	S	T
12:13:39.737	41,35	61,00	41,35	41,40	B	T
12:13:39.737	41,35	15,00	41,35	41,40	B	T
12:13:39.626	41,40	8,00	41,35	41,40	S	T
12:13:39.626	41,40	42,00	41,35	41,40	S	T
12:13:39.626	41,40	24,00	41,35	41,40	S	T
12:13:39.626	41,40	113,00	41,35	41,40	S	T
12:13:39.626	41,40	113,00	41,35	41,40	S	T
12:10:09.803	41,35	38,00	41,35	41,40	B	T
12:09:56.418	41,35	76,00	41,35	41,40	B	T
12:09:45.350	41,35	93,00	41,35	41,40	B	T
12:09:41.967	41,40	206,00	41,40	41,45	B	T
12:09:40.626	41,40	50,00	41,40	41,45	B	T
12:09:36.883	41,40	44,00	41,40	41,45	B	T
12:09:36.883	41,40	109,00	41,40	41,45	B	T
12:09:36.687	41,40	50,00	41,40	41,45	B	T
12:09:23.136	41,45	5,00	41,40	41,45	S	T
12:09:07.804	41,40	41,00	41,40	41,45	B	T
12:09:04.599	41,45	2,00	41,45	41,50	B	T
12:09:04.599	41,45	100,00	41,45	41,50	B	T
12:09:04.599	41,45	5,00	41,45	41,50	B	T
12:09:04.363	41,50	2,00	41,50	41,55	B	T
12:09:04.362	41,50	151,00	41,50	41,55	B	T
12:09:04.362	41,50	156,00	41,50	41,55	B	T
12:09:04.362	41,50	195,00	41,50	41,55	B	T
12:09:04.362	41,50	100,00	41,50	41,55	B	T
12:09:04.362	41,50	67,00	41,50	41,55	B	T
12:05:08.988	41,55	1,00	41,50	41,55	S	T
12:04:11.354	41,55	10,00	41,50	41,55	S	T
12:02:09.450	41,55	3,00	41,50	41,55	S	T
12:01:58.818	41,55	26,00	41,50	41,55	S	T
12:01:58.818	41,55	49,00	41,50	41,55	S	T
12:00:03.287	41,50	43,00	41,50	41,55	B	T
11:58:10.626	41,55	1,00	41,50	41,55	S	T
11:57:48.485	41,55	10,00	41,50	41,55	S	T
11:57:12.639	41,55	30,00	41,50	41,55	S	T
11:56:50.850	41,55	181,00	41,50	41,55	S	T
11:56:50.850	41,55	282,00	41,50	41,55	S	T
11:56:50.850	41,55	41,00	41,50	41,55	S	T
11:56:50.850	41,55	24,00	41,50	41,55	S	T
11:56:50.850	41,55	42,00	41,50	41,55	S	T
11:56:50.850	41,55	30,00	41,50	41,55	S	T
11:56:36.234	41,50	43,00	41,50	41,55	B	T
11:53:37.346	41,50	100,00	41,50	41,55	B	T
11:53:25.075	41,50	56,00	41,50	41,55	B	T
11:53:14.991	41,50	42,00	41,50	41,55	B	T
11:51:44.940	41,50	78,00	41,50	41,55	B	T
11:51:32.588	41,50	65,00	41,50	41,55	B	T
11:50:14.460	41,55	153,00	41,50	41,55	S	T
11:50:13.857	41,50	6,00	41,50	41,55	B	T
11:50:13.857	41,50	1,00	41,50	41,55	B	T
11:50:13.857	41,50	67,00	41,50	41,55	B	T
11:49:56.810	41,50	33,00	41,50	41,60	B	T
11:49:56.810	41,50	20,00	41,50	41,60	B	T
11:49:56.810	41,50	5,00	41,50	41,60	B	T
11:49:56.810	41,50	5,00	41,50	41,60	B	T
11:49:56.810	41,50	21,00	41,50	41,60	B	T
11:49:51.870	41,55	430,00	41,55	41,60	B	T
11:49:51.471	41,55	70,00	41,55	41,60	B	T
11:49:51.471	41,55	58,00	41,55	41,60	B	T
11:49:51.259	41,55	40,00	41,55	41,60	B	T
11:49:51.258	41,55	2,00	41,55	41,60	B	T
11:49:51.258	41,55	28,00	41,55	41,60	B	T
11:49:51.250	41,55	98,00	41,55	41,60	B	T
11:49:51.249	41,55	74,00	41,55	41,60	B	T
11:49:51.141	41,60	46,00	41,60	41,70	B	T
11:49:51.133	41,60	74,00	41,60	41,70	B	T
11:49:51.126	41,60	30,00	41,60	41,70	B	T
11:49:51.126	41,60	59,00	41,60	41,70	B	T
11:49:51.101	41,60	3,00	41,60	41,70	B	T
11:49:51.094	41,60	123,00	41,60	41,70	B	T
11:49:51.092	41,60	3,00	41,60	41,70	B	T
11:49:51.084	41,60	30,00	41,60	41,70	B	T
11:49:51.083	41,60	4,00	41,60	41,70	B	T
11:49:51.076	41,60	77,00	41,60	41,70	B	T
11:49:51.066	41,60	6,00	41,60	41,70	B	T
11:49:51.065	41,60	20,00	41,60	41,70	B	T
11:49:51.058	41,60	30,00	41,60	41,70	B	T
11:49:51.056	41,60	60,00	41,60	41,70	B	T
11:49:38.821	41,60	42,00	41,60	41,70	B	T
11:49:38.422	41,60	43,00	41,60	41,70	B	T
11:49:34.967	41,65	158,00	41,65	41,70	B	T
11:49:34.967	41,65	75,00	41,65	41,70	B	T
11:49:34.967	41,65	1,00	41,65	41,70	B	T
11:49:34.967	41,65	400,00	41,65	41,70	B	T
11:49:34.967	41,65	58,00	41,65	41,70	B	T
11:49:34.723	41,65	46,00	41,65	41,70	B	T
11:49:30.464	41,65	378,00	41,65	41,70	B	T
11:49:30.464	41,65	258,00	41,65	41,70	B	T
11:49:30.276	41,65	45,00	41,65	41,70	B	T
11:49:30.274	41,65	45,00	41,65	41,70	B	T
11:49:30.266	41,65	20,00	41,65	41,70	B	T
11:49:30.265	41,65	30,00	41,65	41,70	B	T
11:49:30.257	41,65	30,00	41,65	41,70	B	T
11:49:30.254	41,65	30,00	41,65	41,70	B	T
11:49:21.704	41,65	42,00	41,65	41,70	B	T
11:49:18.649	41,70	178,00	41,70	41,75	B	T
11:49:18.649	41,70	33,00	41,70	41,75	B	T
11:49:18.649	41,70	50,00	41,70	41,75	B	T
11:49:18.649	41,70	1,00	41,70	41,75	B	T
11:49:18.649	41,70	59,00	41,70	41,75	B	T
11:49:17.986	41,70	36,00	41,70	41,75	B	T
11:49:17.986	41,70	152,00	41,70	41,75	B	T
11:49:17.986	41,70	92,00	41,70	41,75	B	T
11:46:52.752	41,75	84,00	41,70	41,75	S	T
11:45:22.034	41,75	100,00	41,70	41,75	S	T
11:45:10.955	41,75	24,00	41,70	41,75	S	T
11:30:26.359	41,75	26,00	41,70	41,75	S	T
11:30:26.359	41,75	78,00	41,70	41,75	S	T
11:30:26.359	41,75	15,00	41,70	41,75	S	T
11:30:26.359	41,75	41,00	41,70	41,75	S	T
11:29:44.061	41,75	9,00	41,70	41,75	S	T
11:29:44.061	41,75	51,00	41,70	41,75	S	T
11:29:12.575	41,70	20,00	41,70	41,75	B	T
11:29:12.567	41,70	5,00	41,70	41,75	B	T
11:29:12.566	41,70	30,00	41,70	41,75	B	T
11:28:07.151	41,70	76,00	41,70	41,75	B	T
11:28:03.614	41,75	119,00	41,70	41,75	S	T
11:27:50.403	41,70	1,00	41,65	41,70	S	T
11:26:51.639	41,70	39,00	41,65	41,70	S	T
11:26:51.639	41,70	1,00	41,65	41,70	S	T
11:25:28.351	41,65	81,00	41,65	41,70	B	T
11:25:00.741	41,70	33,00	41,65	41,70	S	T
11:25:00.741	41,70	17,00	41,65	41,70	S	T
11:25:00.688	41,70	34,00	41,65	41,70	S	T
11:25:00.688	41,70	99,00	41,65	41,70	S	T
11:22:59.689	41,70	1,00	41,65	41,70	S	T
11:22:59.689	41,70	1,00	41,65	41,70	S	T
11:16:44.407	41,70	49,00	41,65	41,70	S	T
11:16:13.745	41,65	25,00	41,65	41,75	B	T
11:13:59.366	41,70	73,00	41,70	41,75	B	T
11:13:59.345	41,70	206,00	41,70	41,75	B	T
11:13:59.219	41,70	36,00	41,70	41,75	B	T
11:13:59.168	41,70	60,00	41,70	41,75	B	T
11:13:59.167	41,70	30,00	41,70	41,75	B	T
11:13:59.158	41,70	20,00	41,70	41,75	B	T
11:13:59.151	41,70	60,00	41,70	41,75	B	T
11:13:59.150	41,70	30,00	41,70	41,75	B	T
11:13:55.130	41,70	20,00	41,70	41,75	B	T
11:13:55.128	41,70	60,00	41,70	41,75	B	T
11:13:55.105	41,70	30,00	41,70	41,75	B	T
11:12:19.135	41,75	30,00	41,70	41,75	S	T
11:09:39.978	41,70	10,00	41,70	41,75	B	T
11:09:35.272	41,70	30,00	41,70	41,75	B	T
11:09:31.016	41,70	30,00	41,70	41,75	B	T
11:09:18.797	41,70	30,00	41,70	41,75	B	T
11:09:14.391	41,70	50,00	41,70	41,75	B	T
11:09:05.097	41,70	100,00	41,65	41,70	S	T
11:08:58.464	41,65	40,00	41,65	41,70	B	T
11:08:44.090	41,65	4,00	41,65	41,70	B	T
11:08:44.089	41,65	4,00	41,65	41,70	B	T
11:08:44.081	41,65	11,00	41,65	41,70	B	T
11:08:44.056	41,65	100,00	41,65	41,70	B	T
11:08:43.963	41,70	39,00	41,70	41,75	B	T
11:08:43.962	41,70	5,00	41,70	41,75	B	T
11:08:43.961	41,70	10,00	41,70	41,75	B	T
11:08:43.953	41,70	50,00	41,70	41,75	B	T
11:08:43.952	41,70	20,00	41,70	41,75	B	T
11:08:43.946	41,70	4,00	41,70	41,75	B	T
11:08:43.935	41,70	100,00	41,70	41,75	B	T
11:08:43.872	41,70	100,00	41,70	41,75	B	T
11:08:43.810	41,70	44,00	41,65	41,70	S	T
11:08:43.810	41,70	54,00	41,65	41,70	S	T
11:08:43.810	41,70	7,00	41,65	41,70	S	T
11:08:43.810	41,70	67,00	41,65	41,70	S	T
11:05:01.530	41,70	33,00	41,65	41,70	S	T
11:05:01.530	41,70	17,00	41,65	41,70	S	T
11:04:20.534	41,65	30,00	41,65	41,70	B	T
11:03:09.701	41,65	38,00	41,65	41,70	B	T
11:03:04.884	41,65	40,00	41,55	41,60	S	T
11:03:04.884	41,65	30,00	41,55	41,60	S	T
11:03:04.884	41,60	13,00	41,55	41,60	S	T
11:02:51.802	41,60	100,00	41,60	41,65	B	T
11:02:51.802	41,60	50,00	41,60	41,65	B	T
11:01:49.500	41,65	94,00	41,65	41,70	B	T
11:01:49.500	41,65	61,00	41,65	41,70	B	T
11:01:20.438	41,65	20,00	41,60	41,65	S	T
11:01:20.438	41,65	13,00	41,60	41,65	S	T
11:01:20.438	41,65	100,00	41,60	41,65	S	T
11:01:20.438	41,65	50,00	41,60	41,65	S	T
11:01:00.852	41,65	50,00	41,60	41,65	S	T
10:58:44.005	41,60	50,00	41,60	41,65	B	T
10:53:54.004	41,50	9,00	41,50	41,70	B	T
10:53:54.004	41,50	51,00	41,50	41,70	B	T
10:52:22.465	41,50	99,00	41,50	41,70	B	T
10:49:37.413	41,55	20,00	41,50	41,55	S	T
10:49:37.383	41,55	93,00	41,50	41,55	S	T
10:49:37.336	41,55	1,00	41,55	41,60	B	T
10:49:37.336	41,55	156,00	41,55	41,60	B	T
10:49:37.335	41,55	1,00	41,55	41,60	B	T
10:49:37.335	41,55	5,00	41,55	41,60	B	T
10:49:24.267	41,60	1,00	41,55	41,60	S	T
10:46:47.836	41,60	3,00	41,60	41,65	B	T
10:46:04.362	41,60	2,00	41,60	41,65	B	T
10:42:52.186	41,60	35,00	41,60	41,65	B	T
10:42:52.186	41,60	5,00	41,60	41,65	B	T
10:42:52.186	41,60	24,00	41,60	41,65	B	T
10:42:51.970	41,60	39,00	41,60	41,65	B	T
10:42:09.620	41,70	105,00	41,60	41,70	S	T
10:42:09.620	41,70	6,00	41,60	41,70	S	T
10:42:09.411	41,70	69,00	41,60	41,65	S	T
10:42:09.411	41,65	40,00	41,60	41,65	S	T
10:41:47.093	41,65	5,00	41,60	41,65	S	T
10:40:13.712	41,70	25,00	41,60	41,65	S	T
10:40:13.712	41,65	42,00	41,60	41,65	S	T
10:39:35.467	41,60	37,00	41,50	41,60	S	T
10:39:35.467	41,60	98,00	41,50	41,60	S	T
10:39:35.467	41,60	1,00	41,50	41,60	S	T
10:39:35.467	41,60	1,00	41,50	41,60	S	T
10:36:44.142	41,50	20,00	41,40	41,50	S	T
10:36:44.141	41,50	76,00	41,40	41,50	S	T
10:36:44.141	41,50	58,00	41,40	41,50	S	T
10:36:44.141	41,50	47,00	41,40	41,50	S	T
10:36:44.141	41,50	55,00	41,40	41,50	S	T
10:34:47.496	41,60	1,00	41,40	41,60	S	T
10:32:09.102	41,40	10,00	41,35	41,40	S	T
10:31:06.265	41,35	78,00	41,35	41,65	B	T
10:31:02.637	41,65	137,00	41,35	41,65	S	T
10:31:02.475	41,50	11,00	41,50	41,65	B	T
10:31:02.475	41,50	50,00	41,50	41,65	B	T
10:31:02.475	41,50	120,00	41,50	41,65	B	T
10:31:02.475	41,50	246,00	41,50	41,65	B	T
10:31:02.094	41,50	54,00	41,50	41,65	B	T
10:30:02.665	41,75	12,00	41,50	41,75	S	T
10:30:02.603	41,75	5,00	41,50	41,75	S	T
10:29:45.963	41,75	99,00	41,50	41,75	S	T
10:29:45.811	41,60	92,00	41,60	41,75	B	T
10:29:45.811	41,60	120,00	41,60	41,75	B	T
10:29:45.811	41,60	700,00	41,60	41,75	B	T
10:29:43.031	41,65	26,00	41,65	41,75	B	T
10:29:42.851	41,65	129,00	41,65	41,75	B	T
10:29:42.168	41,70	16,00	41,70	41,75	B	T
10:29:42.009	41,70	34,00	41,70	41,75	B	T
10:29:32.569	41,80	21,00	50,10	39,55	I	P
10:29:32.569	41,80	108,00	50,10	39,55	I	P
10:29:32.569	41,80	10,00	50,10	39,55	I	P
10:29:32.569	41,80	1,00	50,10	39,55	I	P
10:29:32.569	41,80	2,00	50,10	39,55	I	P
10:29:32.569	41,80	6,00	50,10	39,55	I	P
10:29:32.569	41,80	11,00	50,10	39,55	I	P
10:29:32.569	41,80	2,00	50,10	39,55	I	P
10:29:32.569	41,80	5,00	50,10	39,55	I	P
10:29:32.569	41,80	5,00	50,10	39,55	I	P
10:29:32.569	41,80	2,00	50,10	39,55	I	P
10:29:32.569	41,80	1,00	50,10	39,55	I	P
10:29:32.569	41,80	4,00	50,10	39,55	I	P
10:29:32.569	41,80	5,00	50,10	39,55	I	P