Centurion Acquisition Corporation【ALF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.08	-0.73664825046	10.86	10.89	10.78	202132	10.7805665	CS
4	-0.1	-0.919117647059	10.88	11	10.78	203856	10.84003924	CS
12	0.01	0.0928505106778	10.77	11	10.76	91508	10.82910639	CS
26	0.14	1.31578947368	10.64	11	10.6	69396	10.78924276	CS
52	0.19	1.79414542021	10.59	11	10.45	52102	10.71022613	CS
156	0.77	7.69230769231	10.01	11	9.96	74020	10.40903097	CS
260	0.77	7.69230769231	10.01	11	9.96	74020	10.40903097	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562900	10.78	0	0.00	10.8	10.815	10.7586	14710
1781303700	10.78	-0.02	-0.19	10.8	10.88	10.78	1002039
1781217300	10.8	0	0.00	10.8	10.8	10.8	249
1781130900	10.8	-0.06	-0.55	10.86	10.88	10.8	2362
1781044500	10.86	-0.01	-0.09	10.89	10.89	10.84	2058
1780958100	10.87	0	0.00	10.86	10.88	10.86	3952
1780698900	10.87	0.01	0.09	10.87	10.87	10.8474	4853
1780612500	10.86	-0.01	-0.09	10.85	10.86	10.85	48875
1780526100	10.87	0.02	0.18	10.87	10.88	10.85	554928
1780439700	10.85	0	0.00	10.85	10.87	10.85	90921
1780353300	10.85	0	0.00	10.86	10.86	10.85	557
1780094100	10.85	-0.01	-0.09	10.85	10.88	10.85	1422880
1780007700	10.86	0	0.00	10.85	10.89	10.85	19
1779921300	10.86	0	0.00	10.89	10.89	10.855	133305
1779834900	10.86	-0.03	-0.28	10.89	10.89	10.86	188521
1779489300	10.89	0.03	0.23	11	11	10.87	416965
1779402900	10.865	0.02	0.22	10.78	10.865	10.78	240
1779316500	10.841	-0.02	-0.22	10.89	10.89	10.841	164
1779230100	10.865	-0.02	-0.14	10.89	10.89	10.865	142
1779143700	10.88	0.04	0.37	10.88	10.88	10.88	242
1778884500	10.84	0	0.00	10.89	10.89	10.84	8582
1778798100	10.84	0	0.00	10.83	10.84	10.83	306054
1778711700	10.84	0	0.00	10.81	10.84	10.81	12
1778625300	10.84	-0.01	-0.09	10.85	10.88	10.84	7695
1778538900	10.85	0.02	0.18	10.85	10.85	10.85	55
1778279700	10.83	0.03	0.28	10.82	10.83	10.815	25144
1778193300	10.8	-0.04	-0.32	10.84	10.84	10.8	5715
1778106900	10.835	0.01	0.05	10.83	10.84	10.82	12594
1778020500	10.83	0	0.00	10.83	10.83	10.83	33567
1777934100	10.83	0.02	0.19	10.83	10.83	10.81	1923
1777674900	10.81	0	0.00	10.83	10.83	10.81	50083
1777588500	10.81	0	0.00	10.83	10.83	10.81	148
1777502100	10.81	0	0.00	10.83	10.83	10.81	298871
1777415700	10.81	-0.02	-0.18	10.79	10.81	10.79	50418
1777329300	10.83	0.03	0.28	10.82	10.83	10.81	2299
1777070100	10.8	0.01	0.09	10.8	10.81	10.795	57073
1776983700	10.79	-0.01	-0.05	10.8	10.8	10.79	25016
1776897300	10.795	0	0.00	10.81	10.81	10.795	19
1776810900	10.795	-0.02	-0.14	10.8	10.81	10.795	1819
1776724500	10.81	0	0.00	10.81	10.81	10.81	30
1776465300	10.81	0	0.00	10.81	10.81	10.81	22
1776378900	10.81	0	0.00	10.78	10.81	10.78	653
1776292500	10.81	0	0.00	10.81	10.81	10.81	1898
1776206100	10.81	0.03	0.28	10.77	10.81	10.77	5947
1776119700	10.78	-0.01	-0.09	10.78	10.78	10.78	123
1775860500	10.79	-0.02	-0.19	10.77	10.81	10.77	553
1775774100	10.81	0.01	0.09	10.78	10.81	10.78	212
1775687700	10.8	0	0.00	10.78	10.8	10.7737	338
1775601300	10.8	0	0.00	10.76	10.8	10.76	1081
1775514900	10.8	0	0.00	10.8	10.8	10.76	311
1775169300	10.8	0.04	0.37	10.76	10.8	10.76	3216
1775082900	10.76	0	0.00	10.76	10.76	10.76	275
1774996500	10.76	-0.03	-0.28	10.76	10.775	10.76	475574
1774910100	10.79	0	0.00	10.8	10.8	10.76	482
1774650900	10.79	-0.01	-0.09	10.79	10.79	10.765	52429
1774564500	10.8	0	0.00	10.79	10.8	10.79	40
1774478100	10.8	0	0.00	10.76	10.8	10.76	68
1774391700	10.8	0.03	0.28	10.76	10.8	10.76	1221
1774305300	10.77	-0.01	-0.09	10.77	10.78	10.77	2640
1774046100	10.78	-0.02	-0.19	10.78	10.78	10.76	87720
1773959700	10.8	0.04	0.37	10.8	10.8	10.79	163
1773873300	10.76	0	0.02	10.8	10.8	10.76	315
1773786900	10.758	-0	-0.02	10.7519	10.8	10.7519	2060
1773700500	10.76	-0.01	-0.09	10.76	10.76	10.76	50152
1773441300	10.77	0.02	0.19	10.75	10.77	10.725	52091
1773354900	10.75	0.02	0.19	10.75	10.75	10.75	193950
1773268500	10.73	0	0.00	10.77	10.77	10.73	51
1773182100	10.73	0	0.00	10.73	10.75	10.73	4874
1773095700	10.73	-0.04	-0.37	10.73	10.77	10.73	704
1772840100	10.77	0	0.00	10.78	10.78	10.77	20
1772753700	10.77	0	0.00	10.73	10.77	10.73	91
1772667300	10.7699	-0	-0.00	10.72	10.77	10.72	6445
1772580900	10.77	0.03	0.28	10.72	10.77	10.72	313
1772494500	10.74	-0.03	-0.28	10.71	10.77	10.71	223011
1772235300	10.77	0	0.00	10.72	10.77	10.72	253
1772148900	10.77	0.01	0.09	10.71	10.77	10.71	212
1772062500	10.76	0	0.00	10.76	10.76	10.72	358
1771976100	10.76	0	0.00	10.72	10.76	10.72	332
1771889700	10.76	0.03	0.28	10.73	10.76	10.71	1897
1771630500	10.73	-0.01	-0.09	10.71	10.75	10.71	355
1771544100	10.74	-0.01	-0.09	10.72	10.74	10.72	725215
1771457700	10.75	0.01	0.09	10.74	10.75	10.73	349
1771371300	10.74	0.01	0.09	10.71	10.75	10.71	750294
1771025700	10.73	0	0.00	10.73	10.73	10.73	2
1770939300	10.73	0.03	0.28	10.73	10.73	10.73	17655
1770852900	10.7	0	0.00	10.7	10.7	10.7	8
1770766500	10.7	-0.07	-0.65	10.73	10.73	10.7	1009
1770680100	10.77	0.03	0.28	10.75	10.77	10.7125	3105
1770420900	10.74	0.04	0.37	10.73	10.74	10.716	4468
1770334500	10.7	0	0.00	10.7	10.7	10.7	100067
1770248100	10.7	0	0.00	10.7	10.7	10.7	36580
1770161700	10.7	-0.01	-0.09	10.7	10.72	10.7	75068
1770075300	10.71	-0.02	-0.19	10.74	10.74	10.7	513786
1769816100	10.73	0.01	0.09	10.73	10.73	10.7	69199
1769729700	10.72	0.02	0.19	10.7	10.72	10.7	11050
1769643300	10.7	0.01	0.09	10.7	10.7	10.7	1005
1769556900	10.69	0.01	0.09	10.69	10.69	10.68	34450
1769470500	10.68	0	0.00	10.73	10.73	10.68	17
1769211300	10.68	-0.01	-0.09	10.68	10.68	10.68	50503
1769124900	10.69	0	0.00	10.68	10.69	10.68	6
1769038500	10.69	0.02	0.19	10.71	10.71	10.69	24043
1768952100	10.67	0	0.00	10.67	10.67	10.67	65
1768606500	10.67	0	0.00	10.67	10.68	10.67	203
1768520100	10.67	0	0.00	10.69	10.69	10.67	3710
1768433700	10.67	0	0.00	10.71	10.71	10.67	3545
1768347300	10.67	0	0.00	10.69	10.69	10.67	11361
1768260900	10.67	-0.01	-0.05	10.69	10.69	10.67	1386
1768001700	10.675	-0.01	-0.05	10.68	10.68	10.675	1175
1767915300	10.68	0.04	0.38	10.64	10.68	10.64	15730
1767828900	10.64	0	0.00	10.68	10.68	10.64	8
1767742500	10.64	0	0.00	10.68	10.68	10.64	43
1767656100	10.64	0	0.00	10.68	10.68	10.64	6
1767396900	10.64	-0.01	-0.09	10.62	10.64	10.62	3016
1767224100	10.65	0	0.00	10.6	10.65	10.6	8214
1767137700	10.65	0.02	0.14	10.638	10.65	10.62	9700
1767051300	10.635	-0.01	-0.05	10.62	10.635	10.62	24472
1766792100	10.64	0	0.00	10.65	10.65	10.64	173
1766613840	10.64	0.02	0.14	10.64	10.64	10.64	88
1766532900	10.625	0.01	0.05	10.61	10.63	10.61	51602
1766446500	10.62	-0.01	-0.09	10.62	10.62	10.62	72464
1766187300	10.6299	-0.01	-0.06	10.65	10.65	10.6299	804
1766100900	10.6367	-0	-0.03	10.65	10.65	10.6367	186
1766014500	10.64	0.01	0.05	10.65	10.65	10.62	24613
1765928100	10.635	0.01	0.05	10.65	10.65	10.635	392
1765841700	10.6295	-0.02	-0.19	10.64	10.65	10.6295	21396
1765582500	10.65	0.01	0.09	10.631	10.65	10.63	3670
1765496100	10.64	-0.03	-0.28	10.67	10.67	10.64	19979
1765409700	10.67	0.05	0.47	10.63	10.67	10.63	23103
1765323300	10.62	0.01	0.09	10.62	10.63	10.61	77805
1765236900	10.61	0	0.00	10.62	10.63	10.61	200522
1764977700	10.61	0.01	0.09	10.61	10.62	10.61	250932
1764891300	10.6	-0.02	-0.19	10.6	10.61	10.6	11281
1764804900	10.62	0	0.00	10.62	10.62	10.61	275429
1764718500	10.62	0	0.00	10.7	10.7	10.62	228
1764632100	10.62	0.02	0.19	10.7	10.7	10.62	10243
1764367440	10.6	-0.01	-0.09	10.6	10.62	10.6	693
1764200100	10.61	-0.02	-0.19	10.61	10.625	10.61	23603
1764113700	10.63	0.01	0.09	10.62	10.65	10.62	5061
1764027300	10.62	0	0.00	10.62	10.63	10.62	2206
1763768100	10.62	0	0.00	10.65	10.65	10.62	1325
1763681700	10.62	-0.03	-0.23	10.7	10.7	10.62	1680
1763595300	10.645	0.03	0.24	10.7	10.7	10.62	70141
1763508900	10.62	0	0.00	10.7	10.7	10.62	135
1763422500	10.62	0	0.00	10.62	10.621	10.62	1149
1763163300	10.62	0	0.00	10.62	10.62	10.62	1365
1763076900	10.62	0	0.00	10.69	10.69	10.62	3356
1762990500	10.62	-0.04	-0.36	10.62	10.62	10.62	391
1762904100	10.658	0.04	0.36	10.63	10.698	10.63	20610
1762817700	10.62	0	0.00	10.7	10.7	10.62	50754
1762558500	10.62	-0.01	-0.09	10.62	10.66	10.62	511
1762472100	10.63	-0.01	-0.09	10.7	10.7	10.62	15321
1762385700	10.64	0	0.00	10.69	10.69	10.64	150
1762299300	10.64	0.02	0.19	10.69	10.69	10.62	2681
1762212900	10.62	-0.03	-0.28	10.69	10.69	10.62	2119
1761950100	10.65	0.05	0.47	10.65	10.65	10.62	85167
1761863700	10.6	-0.02	-0.14	10.64	10.64	10.6	239
1761777300	10.615	0.03	0.24	10.59	10.615	10.59	5184
1761690900	10.59	-0.01	-0.09	10.59	10.59	10.59	7286
1761604500	10.6	0	0.00	10.65	10.65	10.6	511
1761345300	10.6	0	0.00	10.6	10.6	10.6	302
1761258900	10.6	0.01	0.09	10.6	10.6	10.6	137
1761172500	10.59	0	0.00	10.65	10.65	10.59	1213
1761086100	10.59	0	0.00	10.59	10.59	10.59	4853
1760999700	10.59	-0.04	-0.41	10.5923	10.5923	10.59	992
1760740500	10.6337	-0.02	-0.15	10.58	10.6337	10.58	509
1760654100	10.65	0.03	0.28	10.63	10.65	10.59	7810
1760567700	10.62	0.02	0.19	10.57	10.62	10.57	2629
1760481300	10.6	0.03	0.28	10.75	10.75	10.6	3575
1760394900	10.57	0.02	0.19	10.56	10.57	10.56	203
1760135700	10.55	-0.01	-0.09	10.55	10.55	10.55	174
1760049300	10.56	0	0.00	10.55	10.58	10.55	550
1759962900	10.56	0.01	0.09	10.55	10.645	10.55	36991
1759876500	10.55	0	0.00	10.55	10.55	10.55	113
1759790100	10.55	0	0.00	10.55	10.55	10.55	202
1759530900	10.55	0	0.00	10.59	10.59	10.55	25491
1759444500	10.55	0.01	0.09	10.55	10.5501	10.55	734
1759358100	10.54	-0.01	-0.09	10.55	10.55	10.54	3438
1759271700	10.55	0	0.00	10.55	10.55	10.55	8194
1759185300	10.55	-0.01	-0.09	10.55	10.55	10.55	518
1758926100	10.56	0	0.00	10.55	10.56	10.55	12327
1758839700	10.56	0.01	0.09	10.55	10.56	10.55	242
1758753300	10.55	0	0.00	10.55	10.55	10.55	405
1758666900	10.55	0	0.00	10.55	10.55	10.55	3
1758580500	10.55	0	0.00	10.59	10.59	10.55	123090
1758321300	10.55	0.01	0.09	10.58	10.5896	10.54	110804
1758234900	10.54	0	0.00	10.55	10.55	10.54	284
1758148500	10.54	0	0.00	10.49	10.55	10.49	150301
1758062100	10.54	-0.01	-0.09	10.55	10.55	10.54	150483
1757975700	10.55	0	0.00	10.55	10.55	10.55	28
1757716500	10.55	-0.03	-0.28	10.52	10.55	10.52	245808
1757630100	10.58	0	0.00	10.58	10.58	10.58	136
1757543700	10.58	0.05	0.47	10.53	10.58	10.53	10947
1757457300	10.53	0	0.00	10.52	10.53	10.52	509
1757370900	10.53	0.01	0.10	10.5	10.53	10.5	572
1757111700	10.52	-0.01	-0.09	10.5	10.52	10.49	923
1757025300	10.53	0	0.00	10.53	10.53	10.53	96
1756938900	10.53	0	0.00	10.53	10.53	10.53	2752
1756852500	10.53	0.01	0.10	10.52	10.53	10.52	5406
1756506900	10.52	0	0.00	10.52	10.52	10.52	398
1756420500	10.52	0	0.00	10.52	10.55	10.52	16921
1756334100	10.52	0	0.00	10.52	10.56	10.515	1922
1756247700	10.52	0.01	0.10	10.54	10.54	10.52	991
1756161300	10.51	0	0.00	10.51	10.51	10.51	66
1755902100	10.51	0	0.00	10.51	10.51	10.51	2027
1755815700	10.51	0	0.00	10.54	10.54	10.5	11958
1755729300	10.51	-0	-0.01	10.51	10.51	10.51	12534
1755642900	10.511	0	0.01	10.55	10.56	10.511	1682
1755556500	10.51	0	0.00	10.5	10.51	10.5	7463
1755297300	10.51	0	0.00	10.5	10.53	10.5	155884
1755210900	10.51	-0.01	-0.10	10.56	10.56	10.51	1113
1755124500	10.52	0.07	0.67	10.5	10.54	10.5	450134
1755038100	10.45	-0.08	-0.76	10.5324	10.56	10.45	17519
1754951700	10.53	-0	-0.01	10.56	10.56	10.53	1369
1754692500	10.531	0	0.01	10.56	10.56	10.531	563
1754606100	10.53	-0	-0.03	10.47	10.56	10.47	34906
1754519700	10.5331	0	0.03	10.5331	10.5331	10.5331	1201
1754433300	10.53	0.02	0.19	10.56	10.56	10.53	8089
1754346900	10.51	0	0.00	10.56	10.56	10.51	7657
1754087700	10.51	0	0.04	10.5121	10.55	10.5	20522
1754001300	10.506	0	0.00	10.56	10.56	10.506	61
1753914900	10.506	0	0.00	10.56	10.56	10.506	70
1753828500	10.506	0	0.00	10.57	10.57	10.506	58
1753742100	10.506	-0	-0.04	10.57	10.57	10.506	3360
1753482900	10.51	-0.02	-0.19	10.525	10.525	10.51	1737
1753396500	10.53	0	0.00	10.53	10.53	10.53	5
1753310100	10.53	0.03	0.31	10.58	10.58	10.5	1764
1753223700	10.4971	-0.03	-0.31	10.54	10.54	10.4971	764
1753137300	10.53	0.01	0.10	10.501	10.54	10.501	36132
1752878100	10.52	-0.02	-0.19	10.5097	10.52	10.5	45777
1752791700	10.54	0	0.00	10.55	10.55	10.51	50477
1752705300	10.54	0	0.00	10.54	10.54	10.54	0
1752618900	10.54	0.02	0.24	10.52	10.54	10.51	887
1752532500	10.515	-0.01	-0.05	10.51	10.515	10.51	55179
1752273300	10.52	0	0.00	10.5201	10.53	10.51	176238
1752186900	10.52	0.01	0.10	10.51	10.53	10.51	32858
1752100500	10.51	-0.04	-0.38	10.53	10.53	10.5	378847
1752014100	10.55	0.05	0.48	10.55	10.59	10.5	642350
1751927700	10.5	0	0.00	10.58	10.58	10.5	10
1751576640	10.5	-0.02	-0.14	10.5	10.5	10.49	56197
1751495700	10.515	-0.01	-0.05	10.62	10.62	10.5	25846
1751409300	10.52	0	0.00	10.48	10.57	10.48	1783
1751322900	10.52	-0.12	-1.13	10.65	10.65	10.52	173
1751063700	10.64	0.05	0.47	10.64	10.64	10.64	109
1750977300	10.59	0.06	0.62	10.5	10.59	10.5	930
1750890900	10.525	-0.01	-0.05	10.5777	10.585	10.525	8555
1750804500	10.53	-0.06	-0.57	10.58	10.58	10.5201	5592
1750718100	10.59	0.07	0.67	10.65	10.65	10.53	174
1750458900	10.52	-0.03	-0.28	10.45	10.52	10.45	350
1750286100	10.55	-0	-0.01	10.59	10.59	10.55	1647
1750199700	10.551	-0.02	-0.23	10.58	10.58	10.55	1174
1750113300	10.575	-0	-0.03	10.59	10.6	10.57	47877
1749854100	10.5784	-0.01	-0.11	10.6	10.6	10.56	11429
1749767700	10.59	0.02	0.19	10.56	10.59	10.56	155790
1749681300	10.57	-0.03	-0.28	10.6	10.6	10.57	11925
1749594900	10.6	0.01	0.09	10.57	10.6	10.57	8468
1749508500	10.59	0.02	0.19	10.57	10.59	10.57	6790
1749249300	10.57	0.05	0.48	10.52	10.57	10.52	178814
1749162900	10.52	-0.01	-0.09	10.52	10.5501	10.5	55723
1749076500	10.53	0.06	0.57	10.49	10.53	10.49	152017
1748990100	10.47	0	0.00	10.49	10.55	10.47	104675
1748903700	10.47	-0.01	-0.10	10.5	10.5	10.45	9539
1748644500	10.48	0	0.00	10.47	10.48	10.45	42542
1748558100	10.48	0.03	0.29	10.47	10.48	10.47	307992
1748471700	10.45	0	0.00	10.47	10.47	10.45	286510
1748385300	10.45	0.02	0.19	10.45	10.45	10.42	2839283
1748039700	10.43	-0.04	-0.38	10.43	10.43	10.43	535
1747953300	10.47	0	0.00	10.47	10.47	10.47	4
1747866900	10.47	0.02	0.14	10.47	10.47	10.47	802
1747780500	10.455	-0.02	-0.14	10.455	10.455	10.44	9014
1747694100	10.47	0.04	0.38	10.48	10.48	10.47	3094
1747434900	10.43	-0.06	-0.57	10.47	10.47	10.43	224554
1747348500	10.49	0.01	0.10	10.475	10.49	10.475	305
1747262100	10.48	0	0.00	10.49	10.49	10.48	152
1747175700	10.48	0.01	0.10	10.49	10.49	10.47	287318
1747089300	10.47	0.05	0.48	10.42	10.48	10.42	1785032
1746830100	10.42	0	0.00	10.43	10.43	10.415	10923
1746743700	10.42	0.08	0.77	10.4	10.43	10.4	1016058
1746657300	10.34	0	0.00	10.4	10.4	10.34	2088
1746570900	10.34	0	0.00	10.34	10.34	10.34	106
1746484500	10.34	0	0.00	10.37	10.37	10.34	103
1746225300	10.34	-0.05	-0.48	10.39	10.39	10.34	8148
1746138900	10.39	0.01	0.10	10.34	10.39	10.34	432
1746052500	10.38	0.05	0.48	10.34	10.38	10.33	1397671
1745966100	10.33	0	0.00	10.34	10.34	10.33	59504
1745879700	10.33	0.03	0.29	10.34	10.35	10.3	268837
1745620500	10.3	0	0.00	10.34	10.34	10.3	11
1745534100	10.3	-0.02	-0.19	10.33	10.33	10.3	2593
1745447700	10.32	0.03	0.29	10.32	10.32	10.32	2605
1745361300	10.29	0	0.00	10.287	10.29	10.28	8225
1745274900	10.29	0	0.00	10.31	10.31	10.29	25
1744929300	10.29	0.01	0.10	10.28	10.29	10.28	2136
1744842900	10.28	0	0.00	10.27	10.28	10.27	16491
1744756500	10.28	0	0.00	10.3	10.3	10.28	181
1744670100	10.28	0	0.00	10.32	10.4	10.28	816
1744410900	10.28	0.01	0.10	10.32	10.32	10.27	11949
1744324500	10.27	0	0.00	10.27	10.27	10.27	13
1744238100	10.27	0.01	0.10	10.27	10.27	10.27	871
1744151700	10.2601	0	0.00	10.2601	10.2601	10.2601	57
1744065300	10.2601	-0.01	-0.10	10.27	10.2703	10.26	211160
1743806100	10.27	0.01	0.12	10.31	10.31	10.25	2128384
1743719700	10.2579	-0.03	-0.31	10.32	10.32	10.2579	116
1743633300	10.29	0.05	0.49	10.3	10.3	10.26	1184
1743546900	10.24	-0.06	-0.58	10.3	10.3	10.23	6633
1743460500	10.3	0	0.00	10.3	10.3	10.3	0
1743201300	10.3	0	0.00	10.2	10.3	10.18	2061
1743114900	10.2995	0.03	0.29	10.27	10.2995	10.27	545
1743028500	10.27	0.04	0.39	10.29	10.29	10.24	2616
1742942100	10.23	-0.05	-0.44	10.29	10.29	10.23	2616
1742855700	10.275	0	0.00	10.27	10.275	10.27	43
1742596500	10.275	0.04	0.44	10.275	10.275	10.275	110
1742510100	10.23	-0.03	-0.29	10.17	10.23	10.17	1431
1742423700	10.26	0.03	0.29	10.22	10.26	10.22	200
1742337300	10.23	0	0.00	10.22	10.23	10.22	2835
1742250900	10.23	0	0.00	10.25	10.25	10.23	917
1741991700	10.23	0	0.00	10.26	10.26	10.23	1500
1741905300	10.23	0.01	0.10	10.25	10.25	10.23	665
1741818900	10.22	0.01	0.10	10.25	10.25	10.21	925
1741732500	10.21	0	0.00	10.23	10.23	10.21	821
1741646100	10.21	0	0.00	10.24	10.24	10.21	3095
1741390500	10.21	-0	-0.00	10.23	10.2345	10.2	6824
1741304100	10.2101	0.01	0.10	10.21	10.2101	10.21	5867
1741217700	10.2	0	0.00	10.23	10.23	10.2	562
1741131300	10.2	0.01	0.10	10.24	10.24	10.2	72613
1741044900	10.19	0	0.00	10.24	10.24	10.19	37
1740785700	10.19	0	0.00	10.23	10.23	10.19	2
1740699300	10.19	0	0.00	10.23	10.23	10.19	6719
1740612900	10.19	0	0.00	10.25	10.25	10.19	3227
1740526500	10.19	0.01	0.10	10.18	10.19	10.18	5867
1740440100	10.18	0	0.00	10.2009	10.2009	10.18	9623
1740180900	10.18	0	0.00	10.23	10.23	10.18	117696
1740094500	10.18	0	0.00	10.22	10.22	10.18	2881
1740008100	10.18	0	0.00	10.18	10.18	10.18	738
1739921700	10.18	0	0.00	10.18	10.18	10.18	1816
1739576100	10.18	-0.01	-0.10	10.18	10.18	10.18	689
1739489700	10.19	0	0.00	10.19	10.19	10.19	101
1739403300	10.19	0.01	0.10	10.19	10.19	10.19	2856
1739316900	10.18	0	0.00	10.18	10.18	10.18	4634
1739230500	10.18	0.01	0.10	10.21	10.21	10.17	18950
1738971300	10.17	-0.01	-0.10	10.17	10.17	10.17	646
1738884900	10.18	-0.03	-0.24	10.18	10.18	10.17	398
1738798500	10.205	0.03	0.34	10.17	10.205	10.17	4765
1738712100	10.1701	0	0.00	10.2	10.2	10.17	2005
1738625700	10.17	0	0.00	10.17	10.2027	10.17	1806
1738366500	10.17	-0.01	-0.10	10.21	10.21	10.17	744
1738280100	10.18	0	0.00	10.18	10.18	10.17	3242
1738193700	10.18	0.02	0.15	10.1729	10.18	10.165	8096
1738107300	10.165	0	0.05	10.16	10.17	10.16	36627
1738020900	10.16	0.01	0.10	10.19	10.19	10.16	3243
1737761700	10.15	0.01	0.10	10.15	10.175	10.14	38315
1737675300	10.14	0	0.00	10.14	10.14	10.14	0
1737588900	10.14	0	0.00	10.18	10.18	10.14	2213
1737502500	10.14	0	0.00	10.18	10.18	10.14	40722
1737156900	10.14	0	0.00	10.18	10.18	10.14	6
1737070500	10.14	0	0.00	10.15	10.15	10.14	16801
1736984100	10.14	0.03	0.29	10.16	10.16	10.13	235578
1736897700	10.1104	-0.02	-0.19	10.16	10.16	10.1104	2707
1736811300	10.13	-0.03	-0.28	10.15	10.15	10.13	3129
1736552100	10.1583	0.05	0.48	10.16	10.16	10.1583	1225
1736379300	10.11	0.01	0.10	10.11	10.12	10.11	33226
1736292900	10.1	0	0.00	10.11	10.11	10.1	2097
1736206500	10.1	-0.01	-0.10	10.1084	10.1084	10.1	1086
1735947300	10.11	0	0.00	10.12	10.12	10.11	163
1735860900	10.11	0.01	0.10	10.1	10.11	10.1	32636
1735688100	10.1	0	0.00	10.1	10.1096	10.1	33330
1735601700	10.1	0	0.00	10.11	10.11	10.1	5
1735342500	10.1	0	0.00	10.1	10.1001	10.1	67604
1735256100	10.1	0	0.00	10.1	10.1	10.1	3
1735077840	10.1	0	0.00	10.13	10.13	10.1	5
1734996900	10.1	0.01	0.10	10.09	10.1	10.09	50904
1734737700	10.09	0	0.00	10.1	10.1	10.08	94800
1734651300	10.09	-0.02	-0.15	10.1146	10.1146	10.09	3108
1734564900	10.105	0.01	0.05	10.13	10.13	10.1	205488
1734478500	10.1	0	0.00	10.08	10.1	10.08	147413
1734392100	10.1	-0	-0.00	10.1	10.1	10.1	109
1734132900	10.1001	0	0.00	10.083	10.1001	10.083	28219
1734046500	10.1	0	0.00	10.0801	10.1	10.0801	28746
1733960100	10.1	0	0.00	10.1	10.1034	10.1	7577
1733873700	10.1	-0.01	-0.11	10.11	10.11	10.1	4200
1733787300	10.1111	-0	-0.01	10.11	10.1111	10.11	1771
1733528100	10.1126	-0	-0.02	10.12	10.12	10.1	3094
1733441700	10.115	0.02	0.15	10.08	10.135	10.08	138455
1733355300	10.1	0.02	0.20	10.1	10.1	10.09	18487
1733268900	10.08	0	0.00	10.08	10.1306	10.07	182775
1733182500	10.08	0.02	0.20	10.06	10.09	10.06	6590
1732917840	10.06	-0.01	-0.10	10.0768	10.08	10.06	4479
1732750500	10.0702	0.01	0.10	10.09	10.09	10.06	93028
1732664100	10.06	0	0.01	10.05	10.0752	10.05	4545
1732577700	10.0591	0.02	0.19	10.05	10.07	10.0397	19756
1732318500	10.04	0	0.00	10.09	10.09	10.03	46441
1732232100	10.04	0.01	0.10	10.04	10.0421	10.03	31401
1732145700	10.03	-0.01	-0.05	10.09	10.09	10.03	8143
1732059300	10.035	0.01	0.05	10.05	10.05	10.03	141601
1731972900	10.03	-0.01	-0.10	10.04	10.045	10.03	59360
1731713700	10.04	0	0.00	10.09	10.09	10.04	602
1731627300	10.04	0	0.00	10.09	10.09	10.04	1
1731540900	10.04	0.01	0.10	10.05	10.05	10.04	215
1731454500	10.03	0	0.00	10.08	10.08	10.03	21
1731368100	10.03	0	0.00	10.05	10.05	10.03	10
1731108900	10.03	0	0.00	10.07	10.07	10.03	1808
1731022500	10.03	0	0.00	10.03	10.05	10.02	12558
1730936100	10.03	-0.01	-0.10	10.06	10.06	10.03	76108
1730849700	10.04	-0.01	-0.10	10.04	10.04	10.04	1084
1730763300	10.05	0.03	0.30	10.07	10.07	10.03	70145
1730500500	10.0201	-0.03	-0.33	10.07	10.07	10.02	13309
1730414100	10.0537	0	0.04	10.07	10.07	10.05	1260
1730327700	10.0501	-0.02	-0.20	10.07	10.07	10.05	20899
1730241300	10.07	0.02	0.20	10.07	10.07	10.07	3567
1730154900	10.05	-0.05	-0.50	10.09	10.09	10.04	289728
1729895700	10.1	0.09	0.90	10.25	10.25	10.1	500
1729809300	10.01	0	0.00	10.01	10.1	10.01	103836
1729722900	10.01	0	0.00	10.03	10.03	10.01	8002
1729636500	10.01	0	0.00	10.06	10.06	10.01	12002
1729550100	10.01	0	0.00	10.05	10.05	10.01	16502
1729290900	10.01	0	0.00	10.02	10.02	10.0064	7770
1729204500	10.01	-0.01	-0.10	10.01	10.01	10.01	3800
1729118100	10.02	0	0.00	10.02	10.02	10.02	2873
1729031700	10.02	0.01	0.06	10.06	10.1	10.01	172216
1728945300	10.0137	-0	-0.03	10.06	10.06	10.01	1524
1728686100	10.0167	0	0.00	10.06	10.06	10.01	147
1728599700	10.0167	0.02	0.17	10.05	10.05	10.01	5100
1728513300	10	-0.01	-0.10	10.05	10.05	10	16696
1728426900	10.01	0	0.00	10.01	10.01	10	1124
1728340500	10.01	-0.02	-0.20	10.02	10.02	10.01	509
1728081300	10.03	0	0.00	10	10.03	10	1
1727994900	10.03	0.01	0.07	10.05	10.05	10.03	402
1727908500	10.0225	0.01	0.12	10.0225	10.0225	10.0225	100
1727822100	10.01	-0.01	-0.10	10.05	10.05	10.01	2304
1727735700	10.02	0.01	0.10	10.1	10.1	10.02	4581
1727476500	10.01	0	0.00	10.02	10.02	10.01	3
1727390100	10.01	-0.02	-0.20	10.03	10.03	10.01	26830
1727303700	10.03	0.02	0.25	10	10.03	9.99	101194
1727217300	10.005	0.02	0.15	9.99	10.005	9.99	11724
1727130900	9.99	0.01	0.10	9.98	9.99	9.98	114932
1726871700	9.98	0	0.00	9.98	9.985	9.98	94302
1726785300	9.98	0.01	0.05	9.98	9.99	9.975	173399
1726698900	9.975	0	0.05	9.98	9.98	9.97	21027
1726612500	9.97	-0.01	-0.10	9.97	9.98	9.97	513006
1726526100	9.98	0.01	0.05	9.98	9.98	9.96	16876
1726266900	9.975	0	0.05	9.97	9.98	9.97	240201
1726180500	9.97	0	0.00	9.97	9.97	9.96	102101
1726094100	9.97	-0.01	-0.10	9.98	9.98	9.97	101200
1726007700	9.98	-0.01	-0.05	10.02	10.02	9.98	8317
1725921300	9.985	0	0.05	9.98	9.985	9.97	1028
1725662100	9.98	0.01	0.10	9.98	9.98	9.97	35324
1725575700	9.97	-0.01	-0.10	9.99	9.99	9.96	125491
1725489300	9.98	0.01	0.10	9.97	9.98	9.97	71753
1725402900	9.97	-0.01	-0.10	9.97	9.99	9.97	6146
1725057300	9.98	0	0.00	9.97	9.98	9.97	30
1724970900	9.98	0	0.00	9.98	9.985	9.98	569
1724884500	9.98	0	0.00	9.97	9.98	9.97	8674
1724798100	9.98	-0.02	-0.20	9.99	9.99	9.98	6473
1724711700	10	0.01	0.10	9.99	10	9.99	431928
1724452500	9.99	-0.01	-0.10	10.03	10.03	9.99	652293
1724366100	10	0	0.00	10	10	9.99	101600
1724279700	10	0	0.00	10.0026	10.0026	9.9949999	10509
1724193300	10	0.01	0.05	10	10.01	10	869
1724106900	9.9949999	-0.01	-0.05	10.01	10.01	9.99	1208344
1723847700	10	0	0.03	10	10	9.99	920192
1723761300	9.9972999	-0.01	-0.13	9.99	10.03	9.99	848905
1723674900	10.01	0	0.00	10	10.01	10	1
1723588500	10.01	0.01	0.10	10	10.01	9.99	53645
1723502100	10	0	0.00	9.99	10	9.99	76353
1723242900	10	0	0.00	9.99	10	9.99	57
1723156500	10	0	0.00	9.99	10	9.99	425348
1723070100	10	0	0.02	10	10	10	524
1722983700	9.998	-0	-0.02	9.98	10.02	9.98	6570
1722897300	10	0	0.00	10	10	9.98	1190
1722638100	10	-0.02	-0.20	10.02	10.02	10	500441