SKRIPSI/web-model/bbca_1h.csv

datetime,symbol,open,high,low,close,volume
2022-01-03 08:45:00,IDX:BBCA,7325.0,7350.0,7300.0,7300.0,13130300.0
2022-01-03 09:45:00,IDX:BBCA,7325.0,7325.0,7300.0,7300.0,3402700.0
2022-01-03 10:45:00,IDX:BBCA,7325.0,7325.0,7300.0,7300.0,5810000.0
2022-01-03 12:45:00,IDX:BBCA,7325.0,7350.0,7300.0,7350.0,5751200.0
2022-01-03 13:45:00,IDX:BBCA,7350.0,7400.0,7325.0,7375.0,16708800.0
2022-01-03 14:45:00,IDX:BBCA,7375.0,7375.0,7325.0,7325.0,9484400.0
2022-01-04 08:45:00,IDX:BBCA,7325.0,7450.0,7325.0,7425.0,29496700.0
2022-01-04 09:45:00,IDX:BBCA,7425.0,7450.0,7400.0,7400.0,10968300.0
2022-01-04 10:45:00,IDX:BBCA,7400.0,7425.0,7375.0,7400.0,5742300.0
2022-01-04 12:45:00,IDX:BBCA,7375.0,7425.0,7375.0,7400.0,4903900.0
2022-01-04 13:45:00,IDX:BBCA,7425.0,7450.0,7400.0,7425.0,10531600.0
2022-01-04 14:45:00,IDX:BBCA,7425.0,7450.0,7400.0,7400.0,8981200.0
2022-01-05 08:45:00,IDX:BBCA,7450.0,7525.0,7425.0,7500.0,23952300.0
2022-01-05 09:45:00,IDX:BBCA,7475.0,7500.0,7375.0,7400.0,11833500.0
2022-01-05 10:45:00,IDX:BBCA,7400.0,7425.0,7375.0,7425.0,6430800.0
2022-01-05 12:45:00,IDX:BBCA,7400.0,7450.0,7400.0,7425.0,4828600.0
2022-01-05 13:45:00,IDX:BBCA,7425.0,7450.0,7425.0,7425.0,15927000.0
2022-01-05 14:45:00,IDX:BBCA,7425.0,7450.0,7400.0,7450.0,13192700.0
2022-01-06 08:45:00,IDX:BBCA,7500.0,7525.0,7425.0,7450.0,15025200.0
2022-01-06 09:45:00,IDX:BBCA,7450.0,7450.0,7425.0,7450.0,5966900.0
2022-01-06 10:45:00,IDX:BBCA,7450.0,7500.0,7425.0,7475.0,10790900.0
2022-01-06 12:45:00,IDX:BBCA,7450.0,7500.0,7450.0,7475.0,8928500.0
2022-01-06 13:45:00,IDX:BBCA,7475.0,7500.0,7475.0,7475.0,12723400.0
2022-01-06 14:45:00,IDX:BBCA,7475.0,7500.0,7450.0,7475.0,10222200.0
2022-01-07 08:45:00,IDX:BBCA,7550.0,7700.0,7500.0,7625.0,59692200.0
2022-01-07 09:45:00,IDX:BBCA,7650.0,7650.0,7600.0,7600.0,16660500.0
2022-01-07 10:45:00,IDX:BBCA,7600.0,7650.0,7600.0,7625.0,10199300.0
2022-01-07 12:45:00,IDX:BBCA,7625.0,7650.0,7625.0,7650.0,4595500.0
2022-01-07 13:45:00,IDX:BBCA,7650.0,7675.0,7625.0,7625.0,28838200.0
2022-01-07 14:45:00,IDX:BBCA,7625.0,7650.0,7625.0,7650.0,23447600.0
2022-01-10 08:45:00,IDX:BBCA,7575.0,7600.0,7550.0,7575.0,8521000.0
2022-01-10 09:45:00,IDX:BBCA,7575.0,7600.0,7550.0,7575.0,7870800.0
2022-01-10 10:45:00,IDX:BBCA,7600.0,7650.0,7550.0,7625.0,10294000.0
2022-01-10 12:45:00,IDX:BBCA,7600.0,7625.0,7600.0,7600.0,1629800.0
2022-01-10 13:45:00,IDX:BBCA,7600.0,7625.0,7600.0,7625.0,9325000.0
2022-01-10 14:45:00,IDX:BBCA,7625.0,7625.0,7600.0,7600.0,7711300.0
2022-01-11 08:45:00,IDX:BBCA,7650.0,7700.0,7650.0,7650.0,22950900.0
2022-01-11 09:45:00,IDX:BBCA,7650.0,7675.0,7625.0,7675.0,22642300.0
2022-01-11 10:45:00,IDX:BBCA,7675.0,7675.0,7650.0,7675.0,8488700.0
2022-01-11 12:45:00,IDX:BBCA,7675.0,7675.0,7650.0,7675.0,4840100.0
2022-01-11 13:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7675.0,25874700.0
2022-01-11 14:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7700.0,25537900.0
2022-01-12 08:45:00,IDX:BBCA,7700.0,7700.0,7675.0,7700.0,9702900.0
2022-01-12 09:45:00,IDX:BBCA,7700.0,7700.0,7675.0,7700.0,6823900.0
2022-01-12 10:45:00,IDX:BBCA,7700.0,7700.0,7675.0,7700.0,6498300.0
2022-01-12 12:45:00,IDX:BBCA,7700.0,7700.0,7675.0,7675.0,2793600.0
2022-01-12 13:45:00,IDX:BBCA,7700.0,7700.0,7650.0,7650.0,22385300.0
2022-01-12 14:45:00,IDX:BBCA,7650.0,7700.0,7650.0,7700.0,14402000.0
2022-01-13 08:45:00,IDX:BBCA,7700.0,7750.0,7675.0,7725.0,10290400.0
2022-01-13 09:45:00,IDX:BBCA,7725.0,7725.0,7675.0,7700.0,6446900.0
2022-01-13 10:45:00,IDX:BBCA,7700.0,7700.0,7650.0,7700.0,5126600.0
2022-01-13 12:45:00,IDX:BBCA,7700.0,7725.0,7650.0,7700.0,3551900.0
2022-01-13 13:45:00,IDX:BBCA,7725.0,7725.0,7675.0,7700.0,10377100.0
2022-01-13 14:45:00,IDX:BBCA,7675.0,7725.0,7675.0,7700.0,14232300.0
2022-01-14 08:45:00,IDX:BBCA,7700.0,7750.0,7650.0,7750.0,10153200.0
2022-01-14 09:45:00,IDX:BBCA,7750.0,7750.0,7725.0,7750.0,3085400.0
2022-01-14 10:45:00,IDX:BBCA,7725.0,7750.0,7725.0,7750.0,2387100.0
2022-01-14 12:45:00,IDX:BBCA,7725.0,7750.0,7725.0,7725.0,4639900.0
2022-01-14 13:45:00,IDX:BBCA,7750.0,7850.0,7725.0,7825.0,34867500.0
2022-01-14 14:45:00,IDX:BBCA,7825.0,7850.0,7800.0,7850.0,10765600.0
2022-01-17 08:45:00,IDX:BBCA,7900.0,7900.0,7800.0,7825.0,14310400.0
2022-01-17 09:45:00,IDX:BBCA,7825.0,7850.0,7750.0,7775.0,10874700.0
2022-01-17 10:45:00,IDX:BBCA,7775.0,7775.0,7725.0,7750.0,5716000.0
2022-01-17 12:45:00,IDX:BBCA,7750.0,7775.0,7725.0,7775.0,4034300.0
2022-01-17 13:45:00,IDX:BBCA,7750.0,7775.0,7700.0,7700.0,18227500.0
2022-01-17 14:45:00,IDX:BBCA,7700.0,7750.0,7700.0,7750.0,10739700.0
2022-01-18 08:45:00,IDX:BBCA,7775.0,7775.0,7675.0,7675.0,11050600.0
2022-01-18 09:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7650.0,8676100.0
2022-01-18 10:45:00,IDX:BBCA,7675.0,7675.0,7575.0,7575.0,15948000.0
2022-01-18 12:45:00,IDX:BBCA,7600.0,7600.0,7575.0,7600.0,3882000.0
2022-01-18 13:45:00,IDX:BBCA,7600.0,7650.0,7550.0,7625.0,20570200.0
2022-01-18 14:45:00,IDX:BBCA,7625.0,7675.0,7600.0,7675.0,11349400.0
2022-01-19 08:45:00,IDX:BBCA,7650.0,7675.0,7575.0,7675.0,12586100.0
2022-01-19 09:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7700.0,8392800.0
2022-01-19 10:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7700.0,4139700.0
2022-01-19 12:45:00,IDX:BBCA,7675.0,7725.0,7675.0,7700.0,6362500.0
2022-01-19 13:45:00,IDX:BBCA,7700.0,7725.0,7625.0,7675.0,19397800.0
2022-01-19 14:45:00,IDX:BBCA,7675.0,7700.0,7625.0,7675.0,9510800.0
2022-01-20 08:45:00,IDX:BBCA,7725.0,7725.0,7625.0,7700.0,10440200.0
2022-01-20 09:45:00,IDX:BBCA,7700.0,7750.0,7675.0,7700.0,14264600.0
2022-01-20 10:45:00,IDX:BBCA,7700.0,7775.0,7700.0,7725.0,7485600.0
2022-01-20 12:45:00,IDX:BBCA,7725.0,7750.0,7725.0,7750.0,1821100.0
2022-01-20 13:45:00,IDX:BBCA,7725.0,7775.0,7700.0,7725.0,13792400.0
2022-01-20 14:45:00,IDX:BBCA,7725.0,7775.0,7725.0,7775.0,12121600.0
2022-01-21 08:45:00,IDX:BBCA,7775.0,7800.0,7700.0,7775.0,10095900.0
2022-01-21 09:45:00,IDX:BBCA,7775.0,7800.0,7750.0,7775.0,5980700.0
2022-01-21 10:45:00,IDX:BBCA,7800.0,7800.0,7775.0,7800.0,3739200.0
2022-01-21 12:45:00,IDX:BBCA,7775.0,7800.0,7775.0,7800.0,2320900.0
2022-01-21 13:45:00,IDX:BBCA,7800.0,7850.0,7775.0,7825.0,22126200.0
2022-01-21 14:45:00,IDX:BBCA,7825.0,7950.0,7800.0,7950.0,19107600.0
2022-01-24 08:45:00,IDX:BBCA,7825.0,7850.0,7775.0,7800.0,13718100.0
2022-01-24 09:45:00,IDX:BBCA,7800.0,7825.0,7800.0,7825.0,2561000.0
2022-01-24 10:45:00,IDX:BBCA,7800.0,7825.0,7800.0,7800.0,2880900.0
2022-01-24 12:45:00,IDX:BBCA,7825.0,7825.0,7800.0,7800.0,1281300.0
2022-01-24 13:45:00,IDX:BBCA,7825.0,7825.0,7800.0,7825.0,10006900.0
2022-01-24 14:45:00,IDX:BBCA,7825.0,7825.0,7800.0,7800.0,9830100.0
2022-01-25 08:45:00,IDX:BBCA,7675.0,7725.0,7625.0,7700.0,25103300.0
2022-01-25 09:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7700.0,11085600.0
2022-01-25 10:45:00,IDX:BBCA,7675.0,7750.0,7675.0,7725.0,6968500.0
2022-01-25 12:45:00,IDX:BBCA,7725.0,7725.0,7675.0,7700.0,7347600.0
2022-01-25 13:45:00,IDX:BBCA,7675.0,7700.0,7625.0,7675.0,31518300.0
2022-01-25 14:45:00,IDX:BBCA,7675.0,7775.0,7650.0,7775.0,24773600.0
2022-01-26 08:45:00,IDX:BBCA,7700.0,7750.0,7675.0,7725.0,11572400.0
2022-01-26 09:45:00,IDX:BBCA,7725.0,7725.0,7675.0,7675.0,7875400.0
2022-01-26 10:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7675.0,8412200.0
2022-01-26 12:45:00,IDX:BBCA,7675.0,7725.0,7675.0,7725.0,3151800.0
2022-01-26 13:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7725.0,12099600.0
2022-01-26 14:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7700.0,10238800.0
2022-01-27 08:45:00,IDX:BBCA,7625.0,7700.0,7625.0,7675.0,13778000.0
2022-01-27 09:45:00,IDX:BBCA,7675.0,7750.0,7675.0,7700.0,9024700.0
2022-01-27 10:45:00,IDX:BBCA,7700.0,7725.0,7700.0,7700.0,10543300.0
2022-01-27 12:45:00,IDX:BBCA,7725.0,7750.0,7725.0,7725.0,3192000.0
2022-01-27 13:45:00,IDX:BBCA,7725.0,7775.0,7725.0,7750.0,18525300.0
2022-01-27 14:45:00,IDX:BBCA,7750.0,7800.0,7750.0,7800.0,16881800.0
2022-01-28 08:45:00,IDX:BBCA,7800.0,7825.0,7700.0,7775.0,19026100.0
2022-01-28 09:45:00,IDX:BBCA,7775.0,7800.0,7725.0,7725.0,14241100.0
2022-01-28 10:45:00,IDX:BBCA,7750.0,7750.0,7700.0,7700.0,5371800.0
2022-01-28 12:45:00,IDX:BBCA,7700.0,7725.0,7700.0,7725.0,3864400.0
2022-01-28 13:45:00,IDX:BBCA,7725.0,7725.0,7700.0,7725.0,17504500.0
2022-01-28 14:45:00,IDX:BBCA,7725.0,7775.0,7700.0,7775.0,10587100.0
2022-01-31 08:45:00,IDX:BBCA,7775.0,7775.0,7700.0,7700.0,9116000.0
2022-01-31 09:45:00,IDX:BBCA,7725.0,7725.0,7675.0,7700.0,6023400.0
2022-01-31 10:45:00,IDX:BBCA,7700.0,7700.0,7675.0,7675.0,4347400.0
2022-01-31 12:45:00,IDX:BBCA,7675.0,7700.0,7675.0,7675.0,8755300.0
2022-01-31 13:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7675.0,14472200.0
2022-01-31 14:45:00,IDX:BBCA,7675.0,7675.0,7625.0,7625.0,25407700.0
2022-02-02 08:45:00,IDX:BBCA,7775.0,7775.0,7675.0,7750.0,17263300.0
2022-02-02 09:45:00,IDX:BBCA,7750.0,7775.0,7725.0,7775.0,11261500.0
2022-02-02 10:45:00,IDX:BBCA,7750.0,7800.0,7750.0,7800.0,9594400.0
2022-02-02 12:45:00,IDX:BBCA,7800.0,7800.0,7775.0,7800.0,2065600.0
2022-02-02 13:45:00,IDX:BBCA,7800.0,7800.0,7775.0,7775.0,11430200.0
2022-02-02 14:45:00,IDX:BBCA,7775.0,7800.0,7725.0,7800.0,13693100.0
2022-02-03 08:45:00,IDX:BBCA,7800.0,7825.0,7750.0,7775.0,10182800.0
2022-02-03 09:45:00,IDX:BBCA,7750.0,7775.0,7725.0,7725.0,3827000.0
2022-02-03 10:45:00,IDX:BBCA,7725.0,7775.0,7725.0,7750.0,4419800.0
2022-02-03 12:45:00,IDX:BBCA,7750.0,7775.0,7725.0,7725.0,2081000.0
2022-02-03 13:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7725.0,9031700.0
2022-02-03 14:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7725.0,5558300.0
2022-02-04 08:45:00,IDX:BBCA,7750.0,7775.0,7725.0,7750.0,6223600.0
2022-02-04 09:45:00,IDX:BBCA,7775.0,7800.0,7725.0,7750.0,7743200.0
2022-02-04 10:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7725.0,3717500.0
2022-02-04 12:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7725.0,3801900.0
2022-02-04 13:45:00,IDX:BBCA,7750.0,7750.0,7700.0,7700.0,8821600.0
2022-02-04 14:45:00,IDX:BBCA,7725.0,7725.0,7700.0,7725.0,9016900.0
2022-02-07 08:45:00,IDX:BBCA,7775.0,7800.0,7725.0,7750.0,7175300.0
2022-02-07 09:45:00,IDX:BBCA,7750.0,7775.0,7700.0,7750.0,7138200.0
2022-02-07 10:45:00,IDX:BBCA,7750.0,7750.0,7700.0,7725.0,6527700.0
2022-02-07 12:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7750.0,1842300.0
2022-02-07 13:45:00,IDX:BBCA,7750.0,7800.0,7725.0,7750.0,16931600.0
2022-02-07 14:45:00,IDX:BBCA,7775.0,7800.0,7750.0,7800.0,17198100.0
2022-02-08 08:45:00,IDX:BBCA,7750.0,7850.0,7750.0,7825.0,12124000.0
2022-02-08 09:45:00,IDX:BBCA,7825.0,7850.0,7775.0,7800.0,11223000.0
2022-02-08 10:45:00,IDX:BBCA,7775.0,7800.0,7750.0,7800.0,4437900.0
2022-02-08 12:45:00,IDX:BBCA,7800.0,7800.0,7775.0,7800.0,3662200.0
2022-02-08 13:45:00,IDX:BBCA,7800.0,7800.0,7775.0,7775.0,11377900.0
2022-02-08 14:45:00,IDX:BBCA,7775.0,7800.0,7725.0,7725.0,19058100.0
2022-02-09 08:45:00,IDX:BBCA,7850.0,7850.0,7800.0,7800.0,15038300.0
2022-02-09 09:45:00,IDX:BBCA,7800.0,7950.0,7800.0,7950.0,35005900.0
2022-02-09 10:45:00,IDX:BBCA,7950.0,7950.0,7875.0,7900.0,14594700.0
2022-02-09 12:45:00,IDX:BBCA,7900.0,7925.0,7850.0,7925.0,6043600.0
2022-02-09 13:45:00,IDX:BBCA,7900.0,7925.0,7850.0,7900.0,14386400.0
2022-02-09 14:45:00,IDX:BBCA,7900.0,7950.0,7875.0,7950.0,23853300.0
2022-02-10 08:45:00,IDX:BBCA,7950.0,7950.0,7875.0,7900.0,11125800.0
2022-02-10 09:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7850.0,9397000.0
2022-02-10 10:45:00,IDX:BBCA,7875.0,7875.0,7825.0,7825.0,9006700.0
2022-02-10 12:45:00,IDX:BBCA,7850.0,7850.0,7750.0,7800.0,19520400.0
2022-02-10 13:45:00,IDX:BBCA,7800.0,7825.0,7775.0,7775.0,18526700.0
2022-02-10 14:45:00,IDX:BBCA,7800.0,7800.0,7750.0,7750.0,25700400.0
2022-02-11 08:45:00,IDX:BBCA,7675.0,7750.0,7650.0,7750.0,27200900.0
2022-02-11 09:45:00,IDX:BBCA,7750.0,7750.0,7700.0,7725.0,6922200.0
2022-02-11 10:45:00,IDX:BBCA,7725.0,7725.0,7700.0,7725.0,5046900.0
2022-02-11 12:45:00,IDX:BBCA,7725.0,7725.0,7700.0,7725.0,2566200.0
2022-02-11 13:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7725.0,13488000.0
2022-02-11 14:45:00,IDX:BBCA,7725.0,7825.0,7725.0,7825.0,16744600.0
2022-02-14 08:45:00,IDX:BBCA,7750.0,7775.0,7725.0,7750.0,9854000.0
2022-02-14 09:45:00,IDX:BBCA,7775.0,7775.0,7700.0,7725.0,7320100.0
2022-02-14 10:45:00,IDX:BBCA,7700.0,7725.0,7700.0,7700.0,3590700.0
2022-02-14 12:45:00,IDX:BBCA,7700.0,7725.0,7700.0,7700.0,1525200.0
2022-02-14 13:45:00,IDX:BBCA,7700.0,7750.0,7700.0,7750.0,14315800.0
2022-02-14 14:45:00,IDX:BBCA,7750.0,7750.0,7700.0,7700.0,21104900.0
2022-02-15 08:45:00,IDX:BBCA,7750.0,7800.0,7725.0,7800.0,12954600.0
2022-02-15 09:45:00,IDX:BBCA,7800.0,7825.0,7775.0,7800.0,7706800.0
2022-02-15 10:45:00,IDX:BBCA,7800.0,7825.0,7775.0,7800.0,7942000.0
2022-02-15 12:45:00,IDX:BBCA,7800.0,7825.0,7800.0,7800.0,2199400.0
2022-02-15 13:45:00,IDX:BBCA,7800.0,7850.0,7800.0,7825.0,14916500.0
2022-02-15 14:45:00,IDX:BBCA,7825.0,7875.0,7825.0,7875.0,9897700.0
2022-02-16 08:45:00,IDX:BBCA,7850.0,7875.0,7825.0,7850.0,8221000.0
2022-02-16 09:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7850.0,11445100.0
2022-02-16 10:45:00,IDX:BBCA,7850.0,7875.0,7825.0,7850.0,8561400.0
2022-02-16 12:45:00,IDX:BBCA,7850.0,7875.0,7825.0,7875.0,4095000.0
2022-02-16 13:45:00,IDX:BBCA,7875.0,7925.0,7850.0,7900.0,20878800.0
2022-02-16 14:45:00,IDX:BBCA,7925.0,7975.0,7900.0,7975.0,23853800.0
2022-02-17 08:45:00,IDX:BBCA,7850.0,7925.0,7850.0,7900.0,6904000.0
2022-02-17 09:45:00,IDX:BBCA,7875.0,7900.0,7825.0,7875.0,8554900.0
2022-02-17 10:45:00,IDX:BBCA,7875.0,7875.0,7800.0,7800.0,6322900.0
2022-02-17 12:45:00,IDX:BBCA,7800.0,7875.0,7800.0,7875.0,5025300.0
2022-02-17 13:45:00,IDX:BBCA,7850.0,7900.0,7825.0,7850.0,10762900.0
2022-02-17 14:45:00,IDX:BBCA,7825.0,7900.0,7825.0,7900.0,11134600.0
2022-02-18 08:45:00,IDX:BBCA,7950.0,7950.0,7850.0,7875.0,8718400.0
2022-02-18 09:45:00,IDX:BBCA,7875.0,7900.0,7875.0,7875.0,6051500.0
2022-02-18 10:45:00,IDX:BBCA,7875.0,7900.0,7875.0,7900.0,7987800.0
2022-02-18 12:45:00,IDX:BBCA,7875.0,7900.0,7875.0,7875.0,6291900.0
2022-02-18 13:45:00,IDX:BBCA,7900.0,7900.0,7850.0,7900.0,14622800.0
2022-02-18 14:45:00,IDX:BBCA,7900.0,7925.0,7875.0,7925.0,13141000.0
2022-02-21 08:45:00,IDX:BBCA,7925.0,7975.0,7900.0,7925.0,11576300.0
2022-02-21 09:45:00,IDX:BBCA,7950.0,7950.0,7925.0,7925.0,5341400.0
2022-02-21 10:45:00,IDX:BBCA,7925.0,7950.0,7925.0,7950.0,5268700.0
2022-02-21 12:45:00,IDX:BBCA,7925.0,7950.0,7925.0,7925.0,2000000.0
2022-02-21 13:45:00,IDX:BBCA,7925.0,7950.0,7925.0,7925.0,11354600.0
2022-02-21 14:45:00,IDX:BBCA,7950.0,7950.0,7925.0,7950.0,8280700.0
2022-02-22 08:45:00,IDX:BBCA,7900.0,7950.0,7875.0,7900.0,17347400.0
2022-02-22 09:45:00,IDX:BBCA,7875.0,7950.0,7875.0,7925.0,10332700.0
2022-02-22 10:45:00,IDX:BBCA,7900.0,7925.0,7900.0,7925.0,5815000.0
2022-02-22 12:45:00,IDX:BBCA,7900.0,7950.0,7900.0,7900.0,7235500.0
2022-02-22 13:45:00,IDX:BBCA,7900.0,7925.0,7850.0,7925.0,24668800.0
2022-02-22 14:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7900.0,14696100.0
2022-02-23 08:45:00,IDX:BBCA,7900.0,8100.0,7875.0,8000.0,38376700.0
2022-02-23 09:45:00,IDX:BBCA,8000.0,8050.0,7975.0,8025.0,14304700.0
2022-02-23 10:45:00,IDX:BBCA,8025.0,8025.0,7975.0,8000.0,6242400.0
2022-02-23 12:45:00,IDX:BBCA,8000.0,8025.0,7975.0,8025.0,6240400.0
2022-02-23 13:45:00,IDX:BBCA,8025.0,8050.0,8000.0,8025.0,19225500.0
2022-02-23 14:45:00,IDX:BBCA,8050.0,8050.0,8025.0,8050.0,14850600.0
2022-02-24 08:45:00,IDX:BBCA,8125.0,8150.0,8075.0,8075.0,27040200.0
2022-02-24 09:45:00,IDX:BBCA,8075.0,8100.0,8025.0,8025.0,14812800.0
2022-02-24 10:45:00,IDX:BBCA,8025.0,8050.0,7975.0,7975.0,19043700.0
2022-02-24 12:45:00,IDX:BBCA,7975.0,8000.0,7925.0,7950.0,24501800.0
2022-02-24 13:45:00,IDX:BBCA,7950.0,8000.0,7925.0,7975.0,21809900.0
2022-02-24 14:45:00,IDX:BBCA,8000.0,8000.0,7975.0,8000.0,17739300.0
2022-02-25 08:45:00,IDX:BBCA,7950.0,8025.0,7925.0,8000.0,14281700.0
2022-02-25 09:45:00,IDX:BBCA,8000.0,8000.0,7975.0,7975.0,8945600.0
2022-02-25 10:45:00,IDX:BBCA,8000.0,8050.0,7975.0,8050.0,12905900.0
2022-02-25 12:45:00,IDX:BBCA,8025.0,8175.0,8025.0,8125.0,19713800.0
2022-02-25 13:45:00,IDX:BBCA,8150.0,8175.0,8075.0,8100.0,24783300.0
2022-02-25 14:45:00,IDX:BBCA,8100.0,8125.0,8050.0,8050.0,55269600.0
2022-03-01 08:45:00,IDX:BBCA,8000.0,8175.0,8000.0,8125.0,42770200.0
2022-03-01 09:45:00,IDX:BBCA,8125.0,8125.0,8050.0,8075.0,15314900.0
2022-03-01 10:45:00,IDX:BBCA,8050.0,8075.0,8000.0,8075.0,27643400.0
2022-03-01 12:45:00,IDX:BBCA,8075.0,8075.0,8025.0,8025.0,4594200.0
2022-03-01 13:45:00,IDX:BBCA,8050.0,8100.0,8025.0,8075.0,30333200.0
2022-03-01 14:45:00,IDX:BBCA,8050.0,8100.0,8050.0,8050.0,15960900.0
2022-03-02 08:45:00,IDX:BBCA,8225.0,8225.0,8100.0,8150.0,27396400.0
2022-03-02 09:45:00,IDX:BBCA,8125.0,8150.0,8050.0,8075.0,16197900.0
2022-03-02 10:45:00,IDX:BBCA,8050.0,8100.0,8050.0,8075.0,12363500.0
2022-03-02 12:45:00,IDX:BBCA,8075.0,8075.0,8050.0,8050.0,2004400.0
2022-03-02 13:45:00,IDX:BBCA,8050.0,8075.0,8000.0,8025.0,23445800.0
2022-03-02 14:45:00,IDX:BBCA,8025.0,8025.0,7975.0,7975.0,18893000.0
2022-03-04 08:45:00,IDX:BBCA,7975.0,8025.0,7925.0,8000.0,52023000.0
2022-03-04 09:45:00,IDX:BBCA,8000.0,8000.0,7925.0,7950.0,16583800.0
2022-03-04 10:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7900.0,9743800.0
2022-03-04 12:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7950.0,6226800.0
2022-03-04 13:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7925.0,29427800.0
2022-03-04 14:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7900.0,18978200.0
2022-03-07 08:45:00,IDX:BBCA,7800.0,7850.0,7750.0,7800.0,25202900.0
2022-03-07 09:45:00,IDX:BBCA,7800.0,7800.0,7725.0,7750.0,20975800.0
2022-03-07 10:45:00,IDX:BBCA,7750.0,7750.0,7725.0,7725.0,15743600.0
2022-03-07 12:45:00,IDX:BBCA,7750.0,7750.0,7725.0,7750.0,7895800.0
2022-03-07 13:45:00,IDX:BBCA,7750.0,7775.0,7725.0,7725.0,29983100.0
2022-03-07 14:45:00,IDX:BBCA,7750.0,7750.0,7700.0,7700.0,31189700.0
2022-03-08 08:45:00,IDX:BBCA,7700.0,7850.0,7700.0,7800.0,26495400.0
2022-03-08 09:45:00,IDX:BBCA,7775.0,7825.0,7750.0,7825.0,12024400.0
2022-03-08 10:45:00,IDX:BBCA,7825.0,7825.0,7750.0,7775.0,10598400.0
2022-03-08 12:45:00,IDX:BBCA,7775.0,7800.0,7775.0,7800.0,4148800.0
2022-03-08 13:45:00,IDX:BBCA,7775.0,7800.0,7675.0,7700.0,41816500.0
2022-03-08 14:45:00,IDX:BBCA,7675.0,7725.0,7650.0,7650.0,24173000.0
2022-03-09 08:45:00,IDX:BBCA,7700.0,7775.0,7650.0,7750.0,32528700.0
2022-03-09 09:45:00,IDX:BBCA,7750.0,7850.0,7725.0,7800.0,16761600.0
2022-03-09 10:45:00,IDX:BBCA,7825.0,7875.0,7800.0,7850.0,10638900.0
2022-03-09 12:45:00,IDX:BBCA,7850.0,7900.0,7850.0,7850.0,6273400.0
2022-03-09 13:45:00,IDX:BBCA,7850.0,7925.0,7850.0,7925.0,34367300.0
2022-03-09 14:45:00,IDX:BBCA,7925.0,7950.0,7850.0,7850.0,32244600.0
2022-03-10 08:45:00,IDX:BBCA,7925.0,7975.0,7800.0,7850.0,21887800.0
2022-03-10 09:45:00,IDX:BBCA,7850.0,7875.0,7800.0,7850.0,9529400.0
2022-03-10 10:45:00,IDX:BBCA,7850.0,7875.0,7850.0,7875.0,4024100.0
2022-03-10 12:45:00,IDX:BBCA,7850.0,7875.0,7850.0,7875.0,2621100.0
2022-03-10 13:45:00,IDX:BBCA,7850.0,7950.0,7825.0,7875.0,22674600.0
2022-03-10 14:45:00,IDX:BBCA,7900.0,7950.0,7875.0,7925.0,25747000.0
2022-03-11 08:45:00,IDX:BBCA,7725.0,7825.0,7725.0,7800.0,26501300.0
2022-03-11 09:45:00,IDX:BBCA,7800.0,7850.0,7775.0,7850.0,6259800.0
2022-03-11 10:45:00,IDX:BBCA,7850.0,7850.0,7800.0,7850.0,4249600.0
2022-03-11 12:45:00,IDX:BBCA,7825.0,7850.0,7800.0,7825.0,1761900.0
2022-03-11 13:45:00,IDX:BBCA,7825.0,7900.0,7825.0,7875.0,10309300.0
2022-03-11 14:45:00,IDX:BBCA,7900.0,7950.0,7875.0,7950.0,11972000.0
2022-03-14 08:45:00,IDX:BBCA,8050.0,8050.0,7950.0,8025.0,17721500.0
2022-03-14 09:45:00,IDX:BBCA,8025.0,8050.0,8000.0,8025.0,6177500.0
2022-03-14 10:45:00,IDX:BBCA,8025.0,8050.0,8000.0,8050.0,7821200.0
2022-03-14 12:45:00,IDX:BBCA,8025.0,8050.0,8025.0,8025.0,5849600.0
2022-03-14 13:45:00,IDX:BBCA,8050.0,8100.0,8025.0,8075.0,19854100.0
2022-03-14 14:45:00,IDX:BBCA,8100.0,8100.0,8075.0,8075.0,21008200.0
2022-03-15 08:45:00,IDX:BBCA,8150.0,8200.0,8075.0,8125.0,39103700.0
2022-03-15 09:45:00,IDX:BBCA,8125.0,8150.0,8100.0,8125.0,12935700.0
2022-03-15 10:45:00,IDX:BBCA,8150.0,8150.0,8100.0,8125.0,8877100.0
2022-03-15 12:45:00,IDX:BBCA,8150.0,8150.0,8075.0,8100.0,8166500.0
2022-03-15 13:45:00,IDX:BBCA,8125.0,8150.0,8075.0,8075.0,18005700.0
2022-03-15 14:45:00,IDX:BBCA,8075.0,8150.0,8075.0,8150.0,24125800.0
2022-03-16 08:45:00,IDX:BBCA,8275.0,8275.0,8150.0,8150.0,30724600.0
2022-03-16 09:45:00,IDX:BBCA,8150.0,8175.0,8075.0,8150.0,18079800.0
2022-03-16 10:45:00,IDX:BBCA,8125.0,8150.0,8100.0,8100.0,9943900.0
2022-03-16 12:45:00,IDX:BBCA,8100.0,8150.0,8100.0,8150.0,5930100.0
2022-03-16 13:45:00,IDX:BBCA,8150.0,8200.0,8125.0,8175.0,56241000.0
2022-03-16 14:45:00,IDX:BBCA,8175.0,8200.0,8125.0,8200.0,28841900.0
2022-03-17 08:45:00,IDX:BBCA,8300.0,8300.0,8100.0,8150.0,33995500.0
2022-03-17 09:45:00,IDX:BBCA,8150.0,8175.0,8125.0,8125.0,4501600.0
2022-03-17 10:45:00,IDX:BBCA,8125.0,8150.0,8100.0,8125.0,8188200.0
2022-03-17 12:45:00,IDX:BBCA,8100.0,8100.0,8050.0,8075.0,12734600.0
2022-03-17 13:45:00,IDX:BBCA,8075.0,8100.0,8000.0,8050.0,40650600.0
2022-03-17 14:45:00,IDX:BBCA,8050.0,8075.0,8000.0,8000.0,32368900.0
2022-03-18 08:45:00,IDX:BBCA,8000.0,8100.0,7950.0,7975.0,16300100.0
2022-03-18 09:45:00,IDX:BBCA,7950.0,7975.0,7950.0,7950.0,4290700.0
2022-03-18 10:45:00,IDX:BBCA,7950.0,7975.0,7925.0,7925.0,7769500.0
2022-03-18 12:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7925.0,9815300.0
2022-03-18 13:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7925.0,24653000.0
2022-03-18 14:45:00,IDX:BBCA,7950.0,7950.0,7900.0,7900.0,81153100.0
2022-03-21 08:45:00,IDX:BBCA,7800.0,7950.0,7800.0,7900.0,24847800.0
2022-03-21 09:45:00,IDX:BBCA,7925.0,7925.0,7850.0,7900.0,11741600.0
2022-03-21 10:45:00,IDX:BBCA,7900.0,7900.0,7850.0,7850.0,6381500.0
2022-03-21 12:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7875.0,5281000.0
2022-03-21 13:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7875.0,16809100.0
2022-03-21 14:45:00,IDX:BBCA,7850.0,7900.0,7850.0,7900.0,20424500.0
2022-03-22 08:45:00,IDX:BBCA,7900.0,7950.0,7875.0,7875.0,15406100.0
2022-03-22 09:45:00,IDX:BBCA,7900.0,7900.0,7875.0,7900.0,7560900.0
2022-03-22 10:45:00,IDX:BBCA,7900.0,7925.0,7875.0,7875.0,7832700.0
2022-03-22 12:45:00,IDX:BBCA,7875.0,7925.0,7875.0,7900.0,1828000.0
2022-03-22 13:45:00,IDX:BBCA,7925.0,7925.0,7875.0,7875.0,15323800.0
2022-03-22 14:45:00,IDX:BBCA,7875.0,7925.0,7875.0,7925.0,12059400.0
2022-03-23 08:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7900.0,13432300.0
2022-03-23 09:45:00,IDX:BBCA,7925.0,7925.0,7850.0,7850.0,9870400.0
2022-03-23 10:45:00,IDX:BBCA,7875.0,7875.0,7850.0,7850.0,6997700.0
2022-03-23 12:45:00,IDX:BBCA,7875.0,7875.0,7850.0,7875.0,2391600.0
2022-03-23 13:45:00,IDX:BBCA,7875.0,7875.0,7825.0,7850.0,23591000.0
2022-03-23 14:45:00,IDX:BBCA,7850.0,7900.0,7825.0,7900.0,25925000.0
2022-03-24 08:45:00,IDX:BBCA,7850.0,7900.0,7800.0,7850.0,23610700.0
2022-03-24 09:45:00,IDX:BBCA,7850.0,7950.0,7825.0,7925.0,15684500.0
2022-03-24 10:45:00,IDX:BBCA,7925.0,7950.0,7925.0,7950.0,5502600.0
2022-03-24 12:45:00,IDX:BBCA,7950.0,7950.0,7925.0,7925.0,4684100.0
2022-03-24 13:45:00,IDX:BBCA,7950.0,7950.0,7900.0,7950.0,21117300.0
2022-03-24 14:45:00,IDX:BBCA,7950.0,7950.0,7925.0,7925.0,24645900.0
2022-03-25 08:45:00,IDX:BBCA,7900.0,7950.0,7900.0,7950.0,11928600.0
2022-03-25 09:45:00,IDX:BBCA,7950.0,7950.0,7900.0,7900.0,15949900.0
2022-03-25 10:45:00,IDX:BBCA,7900.0,7925.0,7900.0,7900.0,4981100.0
2022-03-25 12:45:00,IDX:BBCA,7925.0,7925.0,7900.0,7900.0,9182600.0
2022-03-25 13:45:00,IDX:BBCA,7900.0,7925.0,7900.0,7925.0,13022700.0
2022-03-25 14:45:00,IDX:BBCA,7900.0,7950.0,7900.0,7950.0,30036300.0
2022-03-28 08:45:00,IDX:BBCA,7825.0,7850.0,7800.0,7850.0,19533400.0
2022-03-28 09:45:00,IDX:BBCA,7850.0,7875.0,7825.0,7850.0,16325200.0
2022-03-28 10:45:00,IDX:BBCA,7875.0,7875.0,7825.0,7825.0,7380800.0
2022-03-28 12:45:00,IDX:BBCA,7850.0,7850.0,7825.0,7850.0,3396400.0
2022-03-28 13:45:00,IDX:BBCA,7850.0,7875.0,7825.0,7850.0,19278200.0
2022-03-28 14:45:00,IDX:BBCA,7850.0,7900.0,7850.0,7900.0,17997500.0
2022-03-29 08:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7875.0,14699500.0
2022-03-29 09:45:00,IDX:BBCA,7850.0,7875.0,7850.0,7875.0,7147000.0
2022-03-29 10:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7850.0,7702400.0
2022-03-29 12:45:00,IDX:BBCA,7875.0,7875.0,7850.0,7875.0,2242500.0
2022-03-29 13:45:00,IDX:BBCA,7850.0,7875.0,7825.0,7850.0,17150700.0
2022-03-29 14:45:00,IDX:BBCA,7825.0,7850.0,7825.0,7850.0,13238500.0
2022-03-30 08:45:00,IDX:BBCA,7900.0,7900.0,7850.0,7875.0,10522400.0
2022-03-30 09:45:00,IDX:BBCA,7850.0,7875.0,7825.0,7825.0,9014500.0
2022-03-30 10:45:00,IDX:BBCA,7850.0,7850.0,7825.0,7825.0,6913300.0
2022-03-30 12:45:00,IDX:BBCA,7850.0,7850.0,7825.0,7850.0,6094400.0
2022-03-30 13:45:00,IDX:BBCA,7825.0,7850.0,7825.0,7850.0,18534300.0
2022-03-30 14:45:00,IDX:BBCA,7825.0,7875.0,7825.0,7875.0,20351700.0
2022-03-31 08:45:00,IDX:BBCA,7925.0,8000.0,7925.0,7950.0,29701700.0
2022-03-31 09:45:00,IDX:BBCA,7950.0,7975.0,7950.0,7950.0,4598700.0
2022-03-31 10:45:00,IDX:BBCA,7950.0,7975.0,7925.0,7925.0,9482300.0
2022-03-31 12:45:00,IDX:BBCA,7950.0,7950.0,7925.0,7925.0,5513100.0
2022-03-31 13:45:00,IDX:BBCA,7925.0,7950.0,7875.0,7900.0,20687100.0
2022-03-31 14:45:00,IDX:BBCA,7900.0,7975.0,7875.0,7975.0,42709000.0
2022-04-01 08:45:00,IDX:BBCA,8075.0,8075.0,7875.0,7875.0,34175200.0
2022-04-01 09:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7875.0,11002600.0
2022-04-01 10:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7875.0,5914800.0
2022-04-01 12:45:00,IDX:BBCA,7875.0,7875.0,7850.0,7850.0,2385300.0
2022-04-01 13:45:00,IDX:BBCA,7850.0,7875.0,7850.0,7875.0,16067400.0
2022-04-01 14:45:00,IDX:BBCA,7875.0,7925.0,7850.0,7925.0,36030100.0
2022-04-04 08:45:00,IDX:BBCA,7925.0,7925.0,7850.0,7875.0,10686700.0
2022-04-04 09:45:00,IDX:BBCA,7850.0,7875.0,7825.0,7850.0,5060000.0
2022-04-04 10:45:00,IDX:BBCA,7850.0,7850.0,7825.0,7825.0,3134100.0
2022-04-04 12:45:00,IDX:BBCA,7825.0,7850.0,7825.0,7850.0,2330900.0
2022-04-04 13:45:00,IDX:BBCA,7825.0,7875.0,7825.0,7875.0,18954000.0
2022-04-04 14:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7900.0,17155500.0
2022-04-05 08:45:00,IDX:BBCA,7900.0,7900.0,7850.0,7850.0,10637400.0
2022-04-05 09:45:00,IDX:BBCA,7875.0,7875.0,7850.0,7850.0,4970700.0
2022-04-05 10:45:00,IDX:BBCA,7850.0,7875.0,7850.0,7875.0,2882100.0
2022-04-05 12:45:00,IDX:BBCA,7875.0,7875.0,7850.0,7875.0,1004400.0
2022-04-05 13:45:00,IDX:BBCA,7875.0,7875.0,7850.0,7875.0,8872300.0
2022-04-05 14:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7900.0,20161400.0
2022-04-06 08:45:00,IDX:BBCA,7825.0,7850.0,7825.0,7850.0,9694400.0
2022-04-06 09:45:00,IDX:BBCA,7850.0,7850.0,7825.0,7850.0,10420300.0
2022-04-06 10:45:00,IDX:BBCA,7825.0,7850.0,7775.0,7775.0,27248900.0
2022-04-06 12:45:00,IDX:BBCA,7800.0,7800.0,7775.0,7800.0,6605400.0
2022-04-06 13:45:00,IDX:BBCA,7775.0,7800.0,7775.0,7775.0,12782600.0
2022-04-06 14:45:00,IDX:BBCA,7800.0,7800.0,7750.0,7750.0,52511400.0
2022-04-07 08:45:00,IDX:BBCA,7725.0,7825.0,7700.0,7800.0,13953800.0
2022-04-07 09:45:00,IDX:BBCA,7800.0,7800.0,7750.0,7800.0,5395600.0
2022-04-07 10:45:00,IDX:BBCA,7775.0,7800.0,7750.0,7750.0,3003200.0
2022-04-07 12:45:00,IDX:BBCA,7775.0,7775.0,7750.0,7775.0,2596900.0
2022-04-07 13:45:00,IDX:BBCA,7775.0,7800.0,7750.0,7750.0,19665200.0
2022-04-07 14:45:00,IDX:BBCA,7750.0,7775.0,7750.0,7750.0,24004700.0
2022-04-08 08:45:00,IDX:BBCA,7800.0,7850.0,7775.0,7800.0,11706900.0
2022-04-08 09:45:00,IDX:BBCA,7800.0,7825.0,7800.0,7800.0,4572000.0
2022-04-08 10:45:00,IDX:BBCA,7800.0,7875.0,7800.0,7850.0,13385600.0
2022-04-08 12:45:00,IDX:BBCA,7850.0,7850.0,7825.0,7825.0,1719400.0
2022-04-08 13:45:00,IDX:BBCA,7850.0,7850.0,7800.0,7825.0,20427300.0
2022-04-08 14:45:00,IDX:BBCA,7825.0,7850.0,7800.0,7850.0,17980400.0
2022-04-11 08:45:00,IDX:BBCA,7825.0,7875.0,7800.0,7850.0,11946500.0
2022-04-11 09:45:00,IDX:BBCA,7850.0,7850.0,7825.0,7825.0,3916600.0
2022-04-11 10:45:00,IDX:BBCA,7825.0,7850.0,7800.0,7800.0,7593700.0
2022-04-11 12:45:00,IDX:BBCA,7825.0,7825.0,7800.0,7800.0,2242500.0
2022-04-11 13:45:00,IDX:BBCA,7800.0,7825.0,7800.0,7800.0,16335600.0
2022-04-11 14:45:00,IDX:BBCA,7800.0,7825.0,7725.0,7725.0,20741300.0
2022-04-12 08:45:00,IDX:BBCA,7725.0,7775.0,7700.0,7725.0,11429200.0
2022-04-12 09:45:00,IDX:BBCA,7750.0,7800.0,7725.0,7800.0,7642100.0
2022-04-12 10:45:00,IDX:BBCA,7775.0,7800.0,7750.0,7775.0,7366400.0
2022-04-12 12:45:00,IDX:BBCA,7775.0,7775.0,7750.0,7775.0,3000400.0
2022-04-12 13:45:00,IDX:BBCA,7775.0,7775.0,7725.0,7750.0,21346900.0
2022-04-12 14:45:00,IDX:BBCA,7750.0,7800.0,7750.0,7800.0,22686300.0
2022-04-13 08:45:00,IDX:BBCA,7800.0,7850.0,7800.0,7850.0,7144100.0
2022-04-13 09:45:00,IDX:BBCA,7825.0,7850.0,7800.0,7800.0,7143300.0
2022-04-13 10:45:00,IDX:BBCA,7825.0,7850.0,7800.0,7800.0,6977800.0
2022-04-13 12:45:00,IDX:BBCA,7800.0,7825.0,7775.0,7775.0,7368300.0
2022-04-13 13:45:00,IDX:BBCA,7775.0,7800.0,7750.0,7800.0,15268800.0
2022-04-13 14:45:00,IDX:BBCA,7775.0,7800.0,7775.0,7800.0,13719800.0
2022-04-14 08:45:00,IDX:BBCA,7800.0,7800.0,7725.0,7750.0,18979200.0
2022-04-14 09:45:00,IDX:BBCA,7750.0,7750.0,7725.0,7725.0,12706000.0
2022-04-14 10:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7725.0,15411400.0
2022-04-14 12:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7725.0,4737100.0
2022-04-14 13:45:00,IDX:BBCA,7725.0,7725.0,7700.0,7725.0,23556000.0
2022-04-14 14:45:00,IDX:BBCA,7725.0,7750.0,7700.0,7700.0,17953200.0
2022-04-18 08:45:00,IDX:BBCA,7700.0,7725.0,7700.0,7725.0,10357500.0
2022-04-18 09:45:00,IDX:BBCA,7700.0,7725.0,7700.0,7725.0,5635600.0
2022-04-18 10:45:00,IDX:BBCA,7725.0,7725.0,7675.0,7700.0,14153500.0
2022-04-18 12:45:00,IDX:BBCA,7700.0,7700.0,7625.0,7675.0,19909700.0
2022-04-18 13:45:00,IDX:BBCA,7675.0,7700.0,7675.0,7700.0,11958300.0
2022-04-18 14:45:00,IDX:BBCA,7700.0,7700.0,7675.0,7700.0,6450100.0
2022-04-19 08:45:00,IDX:BBCA,7700.0,7700.0,7625.0,7650.0,22799100.0
2022-04-19 09:45:00,IDX:BBCA,7650.0,7675.0,7625.0,7650.0,5187600.0
2022-04-19 10:45:00,IDX:BBCA,7625.0,7675.0,7625.0,7625.0,12052200.0
2022-04-19 12:45:00,IDX:BBCA,7650.0,7650.0,7625.0,7625.0,3287000.0
2022-04-19 13:45:00,IDX:BBCA,7650.0,7675.0,7625.0,7650.0,17636500.0
2022-04-19 14:45:00,IDX:BBCA,7650.0,7675.0,7625.0,7625.0,37669600.0
2022-04-20 08:45:00,IDX:BBCA,7725.0,7725.0,7675.0,7700.0,16501700.0
2022-04-20 09:45:00,IDX:BBCA,7700.0,7700.0,7625.0,7650.0,16892300.0
2022-04-20 10:45:00,IDX:BBCA,7675.0,7675.0,7650.0,7650.0,12155500.0
2022-04-20 12:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7700.0,11876300.0
2022-04-20 13:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7700.0,31236000.0
2022-04-20 14:45:00,IDX:BBCA,7700.0,7700.0,7650.0,7650.0,35727000.0
2022-04-21 08:45:00,IDX:BBCA,7800.0,7900.0,7750.0,7850.0,47483200.0
2022-04-21 09:45:00,IDX:BBCA,7875.0,7875.0,7825.0,7825.0,9671300.0
2022-04-21 10:45:00,IDX:BBCA,7825.0,7850.0,7825.0,7850.0,5881600.0
2022-04-21 12:45:00,IDX:BBCA,7825.0,7850.0,7825.0,7850.0,2928000.0
2022-04-21 13:45:00,IDX:BBCA,7850.0,7900.0,7825.0,7875.0,30120000.0
2022-04-21 14:45:00,IDX:BBCA,7900.0,7925.0,7875.0,7925.0,33239300.0
2022-04-22 08:45:00,IDX:BBCA,7850.0,7925.0,7825.0,7925.0,23187600.0
2022-04-22 09:45:00,IDX:BBCA,7925.0,7925.0,7825.0,7825.0,14246700.0
2022-04-22 10:45:00,IDX:BBCA,7850.0,7850.0,7825.0,7825.0,6639200.0
2022-04-22 12:45:00,IDX:BBCA,7850.0,7850.0,7825.0,7825.0,2147700.0
2022-04-22 13:45:00,IDX:BBCA,7825.0,7850.0,7800.0,7850.0,18415900.0
2022-04-22 14:45:00,IDX:BBCA,7850.0,7875.0,7825.0,7875.0,21319000.0
2022-04-25 08:45:00,IDX:BBCA,7875.0,7900.0,7825.0,7850.0,16113500.0
2022-04-25 09:45:00,IDX:BBCA,7850.0,7950.0,7825.0,7925.0,15839900.0
2022-04-25 10:45:00,IDX:BBCA,7925.0,7950.0,7925.0,7950.0,7037500.0
2022-04-25 12:45:00,IDX:BBCA,7950.0,7975.0,7925.0,7950.0,14138700.0
2022-04-25 13:45:00,IDX:BBCA,7975.0,8000.0,7950.0,7975.0,21934200.0
2022-04-25 14:45:00,IDX:BBCA,7975.0,8000.0,7975.0,8000.0,16215800.0
2022-04-26 08:45:00,IDX:BBCA,7925.0,8050.0,7925.0,7975.0,30909600.0
2022-04-26 09:45:00,IDX:BBCA,7975.0,8050.0,7950.0,8025.0,13407900.0
2022-04-26 10:45:00,IDX:BBCA,8050.0,8075.0,8025.0,8075.0,14070300.0
2022-04-26 12:45:00,IDX:BBCA,8050.0,8075.0,8050.0,8075.0,3970200.0
2022-04-26 13:45:00,IDX:BBCA,8075.0,8100.0,8050.0,8050.0,28428000.0
2022-04-26 14:45:00,IDX:BBCA,8075.0,8125.0,8025.0,8125.0,37574900.0
2022-04-27 08:45:00,IDX:BBCA,8075.0,8175.0,8075.0,8175.0,16364200.0
2022-04-27 09:45:00,IDX:BBCA,8150.0,8175.0,8150.0,8175.0,12842400.0
2022-04-27 10:45:00,IDX:BBCA,8150.0,8175.0,8150.0,8150.0,5858900.0
2022-04-27 12:45:00,IDX:BBCA,8175.0,8175.0,8150.0,8150.0,5640200.0
2022-04-27 13:45:00,IDX:BBCA,8150.0,8175.0,8125.0,8150.0,14058500.0
2022-04-27 14:45:00,IDX:BBCA,8125.0,8200.0,8125.0,8200.0,34698900.0
2022-04-28 08:45:00,IDX:BBCA,8250.0,8250.0,8150.0,8175.0,28873600.0
2022-04-28 09:45:00,IDX:BBCA,8175.0,8200.0,8150.0,8150.0,11003300.0
2022-04-28 10:45:00,IDX:BBCA,8150.0,8200.0,8150.0,8175.0,9255600.0
2022-04-28 12:45:00,IDX:BBCA,8175.0,8200.0,8175.0,8175.0,5715800.0
2022-04-28 13:45:00,IDX:BBCA,8200.0,8200.0,8075.0,8175.0,34870200.0
2022-04-28 14:45:00,IDX:BBCA,8200.0,8200.0,8125.0,8125.0,44012100.0
2022-05-09 08:45:00,IDX:BBCA,7875.0,7900.0,7725.0,7750.0,163707300.0
2022-05-09 09:45:00,IDX:BBCA,7750.0,7750.0,7650.0,7725.0,87241500.0
2022-05-09 10:45:00,IDX:BBCA,7700.0,7725.0,7650.0,7675.0,40510600.0
2022-05-09 12:45:00,IDX:BBCA,7700.0,7700.0,7625.0,7650.0,39403400.0
2022-05-09 13:45:00,IDX:BBCA,7650.0,7650.0,7600.0,7600.0,68186100.0
2022-05-09 14:45:00,IDX:BBCA,7625.0,7625.0,7600.0,7600.0,57747700.0
2022-05-10 08:45:00,IDX:BBCA,7250.0,7575.0,7250.0,7475.0,97715100.0
2022-05-10 09:45:00,IDX:BBCA,7475.0,7500.0,7425.0,7425.0,30259700.0
2022-05-10 10:45:00,IDX:BBCA,7425.0,7450.0,7400.0,7425.0,21815100.0
2022-05-10 12:45:00,IDX:BBCA,7450.0,7550.0,7425.0,7550.0,26216200.0
2022-05-10 13:45:00,IDX:BBCA,7550.0,7600.0,7500.0,7550.0,44371000.0
2022-05-10 14:45:00,IDX:BBCA,7575.0,7575.0,7525.0,7525.0,48068600.0
2022-05-11 08:45:00,IDX:BBCA,7525.0,7600.0,7450.0,7575.0,40940800.0
2022-05-11 09:45:00,IDX:BBCA,7575.0,7650.0,7550.0,7600.0,27675900.0
2022-05-11 10:45:00,IDX:BBCA,7625.0,7650.0,7600.0,7625.0,8463700.0
2022-05-11 12:45:00,IDX:BBCA,7625.0,7675.0,7600.0,7675.0,8039700.0
2022-05-11 13:45:00,IDX:BBCA,7650.0,7700.0,7575.0,7575.0,37907500.0
2022-05-11 14:45:00,IDX:BBCA,7600.0,7650.0,7550.0,7650.0,33507600.0
2022-05-12 08:45:00,IDX:BBCA,7525.0,7550.0,7475.0,7500.0,43220100.0
2022-05-12 09:45:00,IDX:BBCA,7475.0,7500.0,7475.0,7500.0,15893000.0
2022-05-12 10:45:00,IDX:BBCA,7500.0,7500.0,7400.0,7425.0,33157800.0
2022-05-12 12:45:00,IDX:BBCA,7425.0,7425.0,7300.0,7400.0,49862700.0
2022-05-12 13:45:00,IDX:BBCA,7375.0,7375.0,7275.0,7275.0,58037700.0
2022-05-12 14:45:00,IDX:BBCA,7300.0,7325.0,7275.0,7275.0,40358300.0
2022-05-13 08:45:00,IDX:BBCA,7250.0,7450.0,7250.0,7325.0,65909000.0
2022-05-13 09:45:00,IDX:BBCA,7300.0,7425.0,7300.0,7375.0,21631400.0
2022-05-13 10:45:00,IDX:BBCA,7350.0,7400.0,7350.0,7375.0,15077400.0
2022-05-13 12:45:00,IDX:BBCA,7375.0,7400.0,7350.0,7375.0,8132100.0
2022-05-13 13:45:00,IDX:BBCA,7375.0,7375.0,7325.0,7375.0,48151800.0
2022-05-13 14:45:00,IDX:BBCA,7350.0,7475.0,7325.0,7325.0,54066900.0
2022-05-17 08:45:00,IDX:BBCA,7275.0,7450.0,7275.0,7375.0,49490800.0
2022-05-17 09:45:00,IDX:BBCA,7375.0,7450.0,7375.0,7425.0,25234500.0
2022-05-17 10:45:00,IDX:BBCA,7450.0,7450.0,7400.0,7400.0,15106000.0
2022-05-17 12:45:00,IDX:BBCA,7400.0,7425.0,7400.0,7425.0,11099300.0
2022-05-17 13:45:00,IDX:BBCA,7400.0,7475.0,7400.0,7450.0,31194600.0
2022-05-17 14:45:00,IDX:BBCA,7475.0,7475.0,7400.0,7400.0,27532400.0
2022-05-18 08:45:00,IDX:BBCA,7500.0,7525.0,7450.0,7500.0,26519900.0
2022-05-18 09:45:00,IDX:BBCA,7475.0,7500.0,7400.0,7425.0,23359800.0
2022-05-18 10:45:00,IDX:BBCA,7425.0,7450.0,7375.0,7425.0,21435800.0
2022-05-18 12:45:00,IDX:BBCA,7450.0,7475.0,7425.0,7425.0,4011500.0
2022-05-18 13:45:00,IDX:BBCA,7425.0,7525.0,7425.0,7475.0,38072200.0
2022-05-18 14:45:00,IDX:BBCA,7500.0,7575.0,7475.0,7575.0,40115100.0
2022-05-19 08:45:00,IDX:BBCA,7400.0,7475.0,7375.0,7450.0,36345200.0
2022-05-19 09:45:00,IDX:BBCA,7450.0,7475.0,7400.0,7475.0,19164500.0
2022-05-19 10:45:00,IDX:BBCA,7450.0,7475.0,7425.0,7450.0,11049600.0
2022-05-19 12:45:00,IDX:BBCA,7425.0,7450.0,7425.0,7425.0,8796600.0
2022-05-19 13:45:00,IDX:BBCA,7450.0,7450.0,7400.0,7400.0,28789100.0
2022-05-19 14:45:00,IDX:BBCA,7425.0,7450.0,7400.0,7450.0,36763900.0
2022-05-20 08:45:00,IDX:BBCA,7425.0,7475.0,7425.0,7425.0,18241900.0
2022-05-20 09:45:00,IDX:BBCA,7450.0,7475.0,7425.0,7475.0,8025700.0
2022-05-20 10:45:00,IDX:BBCA,7450.0,7475.0,7450.0,7450.0,5533800.0
2022-05-20 12:45:00,IDX:BBCA,7450.0,7475.0,7425.0,7425.0,3687000.0
2022-05-20 13:45:00,IDX:BBCA,7425.0,7475.0,7425.0,7450.0,20700300.0
2022-05-20 14:45:00,IDX:BBCA,7450.0,7450.0,7400.0,7400.0,30331500.0
2022-05-23 08:45:00,IDX:BBCA,7450.0,7475.0,7425.0,7450.0,13829200.0
2022-05-23 09:45:00,IDX:BBCA,7425.0,7450.0,7400.0,7400.0,6498500.0
2022-05-23 10:45:00,IDX:BBCA,7400.0,7450.0,7350.0,7375.0,13999900.0
2022-05-23 12:45:00,IDX:BBCA,7400.0,7400.0,7350.0,7375.0,5591300.0
2022-05-23 13:45:00,IDX:BBCA,7375.0,7400.0,7350.0,7375.0,12328600.0
2022-05-23 14:45:00,IDX:BBCA,7350.0,7400.0,7350.0,7375.0,19356000.0
2022-05-24 08:45:00,IDX:BBCA,7325.0,7400.0,7325.0,7400.0,24115900.0
2022-05-24 09:45:00,IDX:BBCA,7400.0,7400.0,7350.0,7350.0,10496100.0
2022-05-24 10:45:00,IDX:BBCA,7375.0,7400.0,7350.0,7375.0,9302800.0
2022-05-24 12:45:00,IDX:BBCA,7375.0,7400.0,7375.0,7375.0,4550100.0
2022-05-24 13:45:00,IDX:BBCA,7400.0,7475.0,7375.0,7400.0,27809700.0
2022-05-24 14:45:00,IDX:BBCA,7400.0,7450.0,7350.0,7350.0,32436200.0
2022-05-25 08:45:00,IDX:BBCA,7400.0,7450.0,7375.0,7425.0,17048100.0
2022-05-25 09:45:00,IDX:BBCA,7425.0,7450.0,7375.0,7400.0,13586200.0
2022-05-25 10:45:00,IDX:BBCA,7400.0,7400.0,7375.0,7400.0,6372700.0
2022-05-25 12:45:00,IDX:BBCA,7400.0,7400.0,7375.0,7400.0,3542900.0
2022-05-25 13:45:00,IDX:BBCA,7400.0,7400.0,7350.0,7375.0,17277100.0
2022-05-25 14:45:00,IDX:BBCA,7350.0,7375.0,7350.0,7375.0,18920400.0
2022-05-27 08:45:00,IDX:BBCA,7525.0,7550.0,7475.0,7475.0,30452000.0
2022-05-27 09:45:00,IDX:BBCA,7475.0,7525.0,7475.0,7500.0,8876600.0
2022-05-27 10:45:00,IDX:BBCA,7500.0,7525.0,7500.0,7525.0,4761100.0
2022-05-27 12:45:00,IDX:BBCA,7525.0,7525.0,7500.0,7500.0,2373400.0
2022-05-27 13:45:00,IDX:BBCA,7525.0,7550.0,7500.0,7525.0,15731900.0
2022-05-27 14:45:00,IDX:BBCA,7550.0,7575.0,7500.0,7575.0,22141900.0
2022-05-30 08:45:00,IDX:BBCA,7575.0,7600.0,7500.0,7500.0,24639700.0
2022-05-30 09:45:00,IDX:BBCA,7500.0,7525.0,7475.0,7500.0,17258900.0
2022-05-30 10:45:00,IDX:BBCA,7475.0,7550.0,7475.0,7525.0,8506900.0
2022-05-30 12:45:00,IDX:BBCA,7525.0,7550.0,7500.0,7550.0,3239900.0
2022-05-30 13:45:00,IDX:BBCA,7525.0,7550.0,7475.0,7525.0,31112400.0
2022-05-30 14:45:00,IDX:BBCA,7525.0,7575.0,7500.0,7575.0,20653600.0
2022-05-31 08:45:00,IDX:BBCA,7600.0,7600.0,7525.0,7575.0,19603700.0
2022-05-31 09:45:00,IDX:BBCA,7575.0,7600.0,7550.0,7550.0,13254900.0
2022-05-31 10:45:00,IDX:BBCA,7575.0,7650.0,7550.0,7625.0,16301000.0
2022-05-31 12:45:00,IDX:BBCA,7625.0,7650.0,7625.0,7625.0,4019400.0
2022-05-31 13:45:00,IDX:BBCA,7625.0,7700.0,7625.0,7675.0,38631600.0
2022-05-31 14:45:00,IDX:BBCA,7700.0,7750.0,7675.0,7750.0,194482100.0
2022-06-02 08:45:00,IDX:BBCA,7625.0,7675.0,7575.0,7575.0,34971700.0
2022-06-02 09:45:00,IDX:BBCA,7600.0,7600.0,7550.0,7550.0,17951800.0
2022-06-02 10:45:00,IDX:BBCA,7550.0,7575.0,7550.0,7550.0,10793800.0
2022-06-02 12:45:00,IDX:BBCA,7550.0,7575.0,7550.0,7575.0,10528100.0
2022-06-02 13:45:00,IDX:BBCA,7575.0,7575.0,7525.0,7550.0,29954500.0
2022-06-02 14:45:00,IDX:BBCA,7525.0,7575.0,7525.0,7575.0,45026400.0
2022-06-03 08:45:00,IDX:BBCA,7600.0,7675.0,7575.0,7650.0,18518500.0
2022-06-03 09:45:00,IDX:BBCA,7650.0,7675.0,7625.0,7625.0,10416500.0
2022-06-03 10:45:00,IDX:BBCA,7650.0,7650.0,7600.0,7650.0,8913700.0
2022-06-03 12:45:00,IDX:BBCA,7650.0,7650.0,7625.0,7650.0,1905500.0
2022-06-03 13:45:00,IDX:BBCA,7650.0,7675.0,7625.0,7650.0,19161000.0
2022-06-03 14:45:00,IDX:BBCA,7650.0,7675.0,7600.0,7600.0,21647900.0
2022-06-06 08:45:00,IDX:BBCA,7550.0,7575.0,7525.0,7525.0,9133500.0
2022-06-06 09:45:00,IDX:BBCA,7550.0,7550.0,7500.0,7525.0,17430500.0
2022-06-06 10:45:00,IDX:BBCA,7525.0,7550.0,7475.0,7475.0,10672800.0
2022-06-06 12:45:00,IDX:BBCA,7475.0,7500.0,7475.0,7475.0,2750400.0
2022-06-06 13:45:00,IDX:BBCA,7500.0,7500.0,7450.0,7475.0,19439100.0
2022-06-06 14:45:00,IDX:BBCA,7450.0,7475.0,7425.0,7450.0,21714000.0
2022-06-07 08:45:00,IDX:BBCA,7300.0,7475.0,7300.0,7400.0,42631200.0
2022-06-07 09:45:00,IDX:BBCA,7425.0,7425.0,7400.0,7425.0,7336600.0
2022-06-07 10:45:00,IDX:BBCA,7425.0,7425.0,7400.0,7400.0,9026100.0
2022-06-07 12:45:00,IDX:BBCA,7425.0,7450.0,7400.0,7425.0,8347200.0
2022-06-07 13:45:00,IDX:BBCA,7400.0,7450.0,7400.0,7425.0,25943500.0
2022-06-07 14:45:00,IDX:BBCA,7425.0,7450.0,7375.0,7375.0,35957900.0
2022-06-08 08:45:00,IDX:BBCA,7500.0,7525.0,7425.0,7500.0,22182600.0
2022-06-08 09:45:00,IDX:BBCA,7500.0,7525.0,7475.0,7500.0,14829600.0
2022-06-08 10:45:00,IDX:BBCA,7500.0,7525.0,7500.0,7525.0,5322800.0
2022-06-08 12:45:00,IDX:BBCA,7525.0,7550.0,7500.0,7550.0,7752300.0
2022-06-08 13:45:00,IDX:BBCA,7550.0,7575.0,7525.0,7525.0,30637200.0
2022-06-08 14:45:00,IDX:BBCA,7550.0,7600.0,7525.0,7600.0,28186000.0
2022-06-09 08:45:00,IDX:BBCA,7500.0,7575.0,7500.0,7525.0,28198300.0
2022-06-09 09:45:00,IDX:BBCA,7525.0,7550.0,7525.0,7525.0,10178400.0
2022-06-09 10:45:00,IDX:BBCA,7550.0,7550.0,7525.0,7550.0,6907800.0
2022-06-09 12:45:00,IDX:BBCA,7550.0,7550.0,7525.0,7550.0,3118800.0
2022-06-09 13:45:00,IDX:BBCA,7550.0,7575.0,7525.0,7525.0,24139300.0
2022-06-09 14:45:00,IDX:BBCA,7525.0,7550.0,7500.0,7500.0,35285700.0
2022-06-10 08:45:00,IDX:BBCA,7400.0,7450.0,7400.0,7425.0,20403800.0
2022-06-10 09:45:00,IDX:BBCA,7400.0,7425.0,7375.0,7425.0,12635000.0
2022-06-10 10:45:00,IDX:BBCA,7425.0,7425.0,7375.0,7400.0,12647300.0
2022-06-10 12:45:00,IDX:BBCA,7400.0,7400.0,7350.0,7375.0,9673100.0
2022-06-10 13:45:00,IDX:BBCA,7375.0,7375.0,7350.0,7350.0,22255600.0
2022-06-10 14:45:00,IDX:BBCA,7375.0,7375.0,7350.0,7350.0,34153800.0
2022-06-13 08:45:00,IDX:BBCA,7300.0,7350.0,7275.0,7325.0,15924700.0
2022-06-13 09:45:00,IDX:BBCA,7350.0,7350.0,7300.0,7325.0,12118900.0
2022-06-13 10:45:00,IDX:BBCA,7325.0,7325.0,7300.0,7325.0,6516400.0
2022-06-13 12:45:00,IDX:BBCA,7325.0,7325.0,7300.0,7325.0,5363100.0
2022-06-13 13:45:00,IDX:BBCA,7325.0,7400.0,7300.0,7325.0,22018400.0
2022-06-13 14:45:00,IDX:BBCA,7325.0,7350.0,7325.0,7350.0,23598000.0
2022-06-14 08:45:00,IDX:BBCA,7300.0,7375.0,7250.0,7375.0,31587500.0
2022-06-14 09:45:00,IDX:BBCA,7375.0,7400.0,7325.0,7375.0,11364800.0
2022-06-14 10:45:00,IDX:BBCA,7375.0,7400.0,7350.0,7350.0,5758700.0
2022-06-14 12:45:00,IDX:BBCA,7350.0,7375.0,7350.0,7375.0,971000.0
2022-06-14 13:45:00,IDX:BBCA,7375.0,7400.0,7350.0,7400.0,14966500.0
2022-06-14 14:45:00,IDX:BBCA,7375.0,7400.0,7375.0,7400.0,16216600.0
2022-06-15 08:45:00,IDX:BBCA,7300.0,7375.0,7300.0,7350.0,40538200.0
2022-06-15 09:45:00,IDX:BBCA,7375.0,7375.0,7325.0,7350.0,10731200.0
2022-06-15 10:45:00,IDX:BBCA,7325.0,7350.0,7300.0,7300.0,14931900.0
2022-06-15 12:45:00,IDX:BBCA,7325.0,7350.0,7300.0,7325.0,2386300.0
2022-06-15 13:45:00,IDX:BBCA,7350.0,7375.0,7300.0,7350.0,26213000.0
2022-06-15 14:45:00,IDX:BBCA,7375.0,7375.0,7325.0,7325.0,35566500.0
2022-06-16 08:45:00,IDX:BBCA,7400.0,7550.0,7375.0,7525.0,31262300.0
2022-06-16 09:45:00,IDX:BBCA,7525.0,7600.0,7500.0,7575.0,22514500.0
2022-06-16 10:45:00,IDX:BBCA,7550.0,7575.0,7550.0,7550.0,8617500.0
2022-06-16 12:45:00,IDX:BBCA,7550.0,7575.0,7525.0,7525.0,7880200.0
2022-06-16 13:45:00,IDX:BBCA,7550.0,7575.0,7525.0,7550.0,27454600.0
2022-06-16 14:45:00,IDX:BBCA,7550.0,7575.0,7550.0,7575.0,34937200.0
2022-06-17 08:45:00,IDX:BBCA,7425.0,7475.0,7425.0,7450.0,24560000.0
2022-06-17 09:45:00,IDX:BBCA,7425.0,7450.0,7425.0,7425.0,9474300.0
2022-06-17 10:45:00,IDX:BBCA,7425.0,7475.0,7425.0,7475.0,9714000.0
2022-06-17 12:45:00,IDX:BBCA,7475.0,7475.0,7425.0,7425.0,2970100.0
2022-06-17 13:45:00,IDX:BBCA,7425.0,7525.0,7425.0,7500.0,18909500.0
2022-06-17 14:45:00,IDX:BBCA,7500.0,7550.0,7500.0,7500.0,52211500.0
2022-06-20 08:45:00,IDX:BBCA,7600.0,7600.0,7500.0,7525.0,17644800.0
2022-06-20 09:45:00,IDX:BBCA,7550.0,7600.0,7525.0,7550.0,16814700.0
2022-06-20 10:45:00,IDX:BBCA,7575.0,7575.0,7550.0,7575.0,6329800.0
2022-06-20 12:45:00,IDX:BBCA,7550.0,7575.0,7550.0,7550.0,2317500.0
2022-06-20 13:45:00,IDX:BBCA,7550.0,7625.0,7550.0,7600.0,30409700.0
2022-06-20 14:45:00,IDX:BBCA,7625.0,7650.0,7575.0,7625.0,14622200.0
2022-06-21 08:45:00,IDX:BBCA,7600.0,7625.0,7550.0,7600.0,6087800.0
2022-06-21 09:45:00,IDX:BBCA,7625.0,7650.0,7600.0,7625.0,6208900.0
2022-06-21 10:45:00,IDX:BBCA,7600.0,7625.0,7600.0,7600.0,3950200.0
2022-06-21 12:45:00,IDX:BBCA,7600.0,7625.0,7575.0,7600.0,3604900.0
2022-06-21 13:45:00,IDX:BBCA,7600.0,7625.0,7575.0,7625.0,9300900.0
2022-06-21 14:45:00,IDX:BBCA,7625.0,7650.0,7600.0,7650.0,15143000.0
2022-06-22 08:45:00,IDX:BBCA,7625.0,7650.0,7525.0,7575.0,10302800.0
2022-06-22 09:45:00,IDX:BBCA,7575.0,7600.0,7525.0,7550.0,7219100.0
2022-06-22 10:45:00,IDX:BBCA,7550.0,7575.0,7525.0,7550.0,2285400.0
2022-06-22 12:45:00,IDX:BBCA,7575.0,7575.0,7525.0,7525.0,4326100.0
2022-06-22 13:45:00,IDX:BBCA,7525.0,7550.0,7500.0,7500.0,14695500.0
2022-06-22 14:45:00,IDX:BBCA,7500.0,7550.0,7500.0,7500.0,14212900.0
2022-06-23 08:45:00,IDX:BBCA,7450.0,7500.0,7450.0,7475.0,6853700.0
2022-06-23 09:45:00,IDX:BBCA,7500.0,7500.0,7450.0,7450.0,5561900.0
2022-06-23 10:45:00,IDX:BBCA,7450.0,7500.0,7450.0,7475.0,4163500.0
2022-06-23 12:45:00,IDX:BBCA,7500.0,7550.0,7475.0,7550.0,8661500.0
2022-06-23 13:45:00,IDX:BBCA,7550.0,7575.0,7500.0,7525.0,11477400.0
2022-06-23 14:45:00,IDX:BBCA,7525.0,7550.0,7525.0,7525.0,23725000.0
2022-06-24 08:45:00,IDX:BBCA,7600.0,7600.0,7500.0,7550.0,11863500.0
2022-06-24 09:45:00,IDX:BBCA,7525.0,7550.0,7500.0,7525.0,7485400.0
2022-06-24 10:45:00,IDX:BBCA,7525.0,7525.0,7500.0,7525.0,4218700.0
2022-06-24 12:45:00,IDX:BBCA,7500.0,7550.0,7500.0,7525.0,3898300.0
2022-06-24 13:45:00,IDX:BBCA,7525.0,7550.0,7525.0,7525.0,10844200.0
2022-06-24 14:45:00,IDX:BBCA,7525.0,7550.0,7475.0,7475.0,19646500.0
2022-06-27 08:45:00,IDX:BBCA,7475.0,7500.0,7450.0,7450.0,8599100.0
2022-06-27 09:45:00,IDX:BBCA,7450.0,7475.0,7400.0,7400.0,12350700.0
2022-06-27 10:45:00,IDX:BBCA,7425.0,7425.0,7375.0,7375.0,13988900.0
2022-06-27 12:45:00,IDX:BBCA,7400.0,7400.0,7375.0,7375.0,4676600.0
2022-06-27 13:45:00,IDX:BBCA,7375.0,7400.0,7375.0,7375.0,11528100.0
2022-06-27 14:45:00,IDX:BBCA,7400.0,7400.0,7350.0,7350.0,26793400.0
2022-06-28 08:45:00,IDX:BBCA,7300.0,7400.0,7300.0,7325.0,21250600.0
2022-06-28 09:45:00,IDX:BBCA,7325.0,7325.0,7300.0,7300.0,6794200.0
2022-06-28 10:45:00,IDX:BBCA,7300.0,7325.0,7300.0,7325.0,7425900.0
2022-06-28 12:45:00,IDX:BBCA,7325.0,7350.0,7300.0,7325.0,17111500.0
2022-06-28 13:45:00,IDX:BBCA,7325.0,7325.0,7300.0,7325.0,20623500.0
2022-06-28 14:45:00,IDX:BBCA,7300.0,7325.0,7300.0,7300.0,46012800.0
2022-06-29 08:45:00,IDX:BBCA,7325.0,7400.0,7300.0,7350.0,13730700.0
2022-06-29 09:45:00,IDX:BBCA,7350.0,7375.0,7325.0,7350.0,9603400.0
2022-06-29 10:45:00,IDX:BBCA,7350.0,7375.0,7325.0,7375.0,4212400.0
2022-06-29 12:45:00,IDX:BBCA,7375.0,7400.0,7350.0,7350.0,4444400.0
2022-06-29 13:45:00,IDX:BBCA,7375.0,7400.0,7350.0,7350.0,13915700.0
2022-06-29 14:45:00,IDX:BBCA,7375.0,7375.0,7275.0,7275.0,29408600.0
2022-06-30 08:45:00,IDX:BBCA,7300.0,7350.0,7275.0,7300.0,18942400.0
2022-06-30 09:45:00,IDX:BBCA,7300.0,7350.0,7300.0,7350.0,8144100.0
2022-06-30 10:45:00,IDX:BBCA,7350.0,7400.0,7325.0,7375.0,7104000.0
2022-06-30 12:45:00,IDX:BBCA,7375.0,7375.0,7350.0,7350.0,4712900.0
2022-06-30 13:45:00,IDX:BBCA,7375.0,7400.0,7350.0,7350.0,15214600.0
2022-06-30 14:45:00,IDX:BBCA,7350.0,7400.0,7250.0,7250.0,43289000.0
2022-07-01 08:45:00,IDX:BBCA,7300.0,7325.0,7275.0,7325.0,10456700.0
2022-07-01 09:45:00,IDX:BBCA,7325.0,7325.0,7250.0,7275.0,11875700.0
2022-07-01 10:45:00,IDX:BBCA,7275.0,7300.0,7250.0,7300.0,4117100.0
2022-07-01 12:45:00,IDX:BBCA,7300.0,7300.0,7275.0,7275.0,3169200.0
2022-07-01 13:45:00,IDX:BBCA,7275.0,7300.0,7250.0,7275.0,18571900.0
2022-07-01 14:45:00,IDX:BBCA,7275.0,7300.0,7250.0,7250.0,18421200.0
2022-07-04 08:45:00,IDX:BBCA,7250.0,7275.0,7150.0,7150.0,18150700.0
2022-07-04 09:45:00,IDX:BBCA,7175.0,7175.0,7000.0,7075.0,33106500.0
2022-07-04 10:45:00,IDX:BBCA,7075.0,7100.0,7025.0,7075.0,14332100.0
2022-07-04 12:45:00,IDX:BBCA,7075.0,7125.0,7050.0,7075.0,6604800.0
2022-07-04 13:45:00,IDX:BBCA,7100.0,7150.0,7075.0,7125.0,12000800.0
2022-07-04 14:45:00,IDX:BBCA,7125.0,7125.0,7050.0,7050.0,18298100.0
2022-07-05 08:45:00,IDX:BBCA,7100.0,7250.0,7100.0,7225.0,11800200.0
2022-07-05 09:45:00,IDX:BBCA,7225.0,7300.0,7200.0,7300.0,12270200.0
2022-07-05 10:45:00,IDX:BBCA,7300.0,7300.0,7250.0,7300.0,8204500.0
2022-07-05 12:45:00,IDX:BBCA,7275.0,7300.0,7275.0,7300.0,1545000.0
2022-07-05 13:45:00,IDX:BBCA,7300.0,7325.0,7275.0,7325.0,14792800.0
2022-07-05 14:45:00,IDX:BBCA,7325.0,7325.0,7250.0,7250.0,17648000.0
2022-07-06 08:45:00,IDX:BBCA,7300.0,7325.0,7250.0,7275.0,13417000.0
2022-07-06 09:45:00,IDX:BBCA,7275.0,7275.0,7175.0,7200.0,9033100.0
2022-07-06 10:45:00,IDX:BBCA,7200.0,7225.0,7175.0,7225.0,6094300.0
2022-07-06 12:45:00,IDX:BBCA,7225.0,7250.0,7200.0,7225.0,3833300.0
2022-07-06 13:45:00,IDX:BBCA,7200.0,7250.0,7200.0,7250.0,11831900.0
2022-07-06 14:45:00,IDX:BBCA,7250.0,7300.0,7225.0,7300.0,22591500.0
2022-07-07 08:45:00,IDX:BBCA,7225.0,7250.0,7200.0,7225.0,16908200.0
2022-07-07 09:45:00,IDX:BBCA,7225.0,7250.0,7175.0,7175.0,10809100.0
2022-07-07 10:45:00,IDX:BBCA,7175.0,7200.0,7175.0,7175.0,2230500.0
2022-07-07 12:45:00,IDX:BBCA,7200.0,7200.0,7150.0,7150.0,8232600.0
2022-07-07 13:45:00,IDX:BBCA,7150.0,7175.0,7125.0,7150.0,16707500.0
2022-07-07 14:45:00,IDX:BBCA,7125.0,7150.0,7100.0,7100.0,31238900.0
2022-07-08 08:45:00,IDX:BBCA,7125.0,7175.0,7075.0,7125.0,18900600.0
2022-07-08 09:45:00,IDX:BBCA,7125.0,7125.0,7075.0,7075.0,5309600.0
2022-07-08 10:45:00,IDX:BBCA,7075.0,7100.0,7075.0,7100.0,5339700.0
2022-07-08 12:45:00,IDX:BBCA,7100.0,7100.0,7075.0,7100.0,1973900.0
2022-07-08 13:45:00,IDX:BBCA,7100.0,7150.0,7075.0,7125.0,16322000.0
2022-07-08 14:45:00,IDX:BBCA,7125.0,7150.0,7100.0,7150.0,16466600.0
2022-07-11 08:45:00,IDX:BBCA,7200.0,7200.0,7125.0,7175.0,8894900.0
2022-07-11 09:45:00,IDX:BBCA,7200.0,7200.0,7150.0,7175.0,4819700.0
2022-07-11 10:45:00,IDX:BBCA,7175.0,7200.0,7175.0,7175.0,2209400.0
2022-07-11 12:45:00,IDX:BBCA,7175.0,7200.0,7150.0,7175.0,3438400.0
2022-07-11 13:45:00,IDX:BBCA,7175.0,7200.0,7150.0,7175.0,5301600.0
2022-07-11 14:45:00,IDX:BBCA,7200.0,7200.0,7125.0,7125.0,12166800.0
2022-07-12 08:45:00,IDX:BBCA,7175.0,7200.0,7150.0,7175.0,3413700.0
2022-07-12 09:45:00,IDX:BBCA,7175.0,7200.0,7175.0,7200.0,2254600.0
2022-07-12 10:45:00,IDX:BBCA,7175.0,7200.0,7175.0,7200.0,2154200.0
2022-07-12 12:45:00,IDX:BBCA,7200.0,7200.0,7175.0,7200.0,1213900.0
2022-07-12 13:45:00,IDX:BBCA,7175.0,7250.0,7175.0,7200.0,12098900.0
2022-07-12 14:45:00,IDX:BBCA,7225.0,7225.0,7175.0,7175.0,13133700.0
2022-07-13 08:45:00,IDX:BBCA,7100.0,7125.0,7100.0,7125.0,9253200.0
2022-07-13 09:45:00,IDX:BBCA,7100.0,7125.0,7075.0,7075.0,8642700.0
2022-07-13 10:45:00,IDX:BBCA,7100.0,7100.0,7075.0,7075.0,3586900.0
2022-07-13 12:45:00,IDX:BBCA,7075.0,7100.0,7050.0,7075.0,5557200.0
2022-07-13 13:45:00,IDX:BBCA,7075.0,7075.0,7025.0,7050.0,17696100.0
2022-07-13 14:45:00,IDX:BBCA,7025.0,7075.0,7000.0,7000.0,27252100.0
2022-07-14 08:45:00,IDX:BBCA,7025.0,7075.0,7000.0,7050.0,10039700.0
2022-07-14 09:45:00,IDX:BBCA,7050.0,7075.0,7000.0,7025.0,13746200.0
2022-07-14 10:45:00,IDX:BBCA,7025.0,7050.0,7025.0,7025.0,3564100.0
2022-07-14 12:45:00,IDX:BBCA,7050.0,7075.0,7000.0,7050.0,5597700.0
2022-07-14 13:45:00,IDX:BBCA,7050.0,7100.0,7025.0,7075.0,18583100.0
2022-07-14 14:45:00,IDX:BBCA,7100.0,7100.0,7025.0,7025.0,3211400.0
2022-07-15 08:45:00,IDX:BBCA,7100.0,7100.0,7000.0,7025.0,13296300.0
2022-07-15 09:45:00,IDX:BBCA,7050.0,7075.0,7025.0,7075.0,6073800.0
2022-07-15 10:45:00,IDX:BBCA,7050.0,7075.0,7025.0,7050.0,11335200.0
2022-07-15 12:45:00,IDX:BBCA,7075.0,7075.0,7025.0,7050.0,1793000.0
2022-07-15 13:45:00,IDX:BBCA,7050.0,7050.0,7000.0,7025.0,14790300.0
2022-07-15 14:45:00,IDX:BBCA,7025.0,7025.0,7000.0,7000.0,10131300.0
2022-07-18 08:45:00,IDX:BBCA,7025.0,7100.0,7025.0,7050.0,9021000.0
2022-07-18 09:45:00,IDX:BBCA,7050.0,7075.0,7050.0,7050.0,10300700.0
2022-07-18 10:45:00,IDX:BBCA,7050.0,7075.0,7050.0,7050.0,1340800.0
2022-07-18 12:45:00,IDX:BBCA,7050.0,7075.0,7050.0,7075.0,4684600.0
2022-07-18 13:45:00,IDX:BBCA,7075.0,7100.0,7050.0,7100.0,12076100.0
2022-07-18 14:45:00,IDX:BBCA,7075.0,7150.0,7075.0,7150.0,22654500.0
2022-07-19 08:45:00,IDX:BBCA,7100.0,7150.0,7100.0,7125.0,8322900.0
2022-07-19 09:45:00,IDX:BBCA,7125.0,7150.0,7100.0,7125.0,4529200.0
2022-07-19 10:45:00,IDX:BBCA,7100.0,7150.0,7100.0,7100.0,3665600.0
2022-07-19 12:45:00,IDX:BBCA,7125.0,7150.0,7100.0,7150.0,3804500.0
2022-07-19 13:45:00,IDX:BBCA,7150.0,7175.0,7125.0,7175.0,17544500.0
2022-07-19 14:45:00,IDX:BBCA,7150.0,7175.0,7150.0,7175.0,21774300.0
2022-07-20 08:45:00,IDX:BBCA,7200.0,7300.0,7175.0,7275.0,18070200.0
2022-07-20 09:45:00,IDX:BBCA,7275.0,7350.0,7275.0,7350.0,19605800.0
2022-07-20 10:45:00,IDX:BBCA,7350.0,7375.0,7325.0,7375.0,11827800.0
2022-07-20 12:45:00,IDX:BBCA,7350.0,7375.0,7325.0,7325.0,6774500.0
2022-07-20 13:45:00,IDX:BBCA,7350.0,7400.0,7325.0,7375.0,25072600.0
2022-07-20 14:45:00,IDX:BBCA,7375.0,7400.0,7325.0,7400.0,24442000.0
2022-07-21 08:45:00,IDX:BBCA,7400.0,7400.0,7275.0,7300.0,8406600.0
2022-07-21 09:45:00,IDX:BBCA,7325.0,7325.0,7250.0,7250.0,8854900.0
2022-07-21 10:45:00,IDX:BBCA,7275.0,7300.0,7250.0,7275.0,4858800.0
2022-07-21 12:45:00,IDX:BBCA,7300.0,7325.0,7275.0,7325.0,5462700.0
2022-07-21 13:45:00,IDX:BBCA,7300.0,7350.0,7300.0,7350.0,12454100.0
2022-07-21 14:45:00,IDX:BBCA,7325.0,7400.0,7325.0,7400.0,24300000.0
2022-07-22 08:45:00,IDX:BBCA,7400.0,7400.0,7350.0,7350.0,5939500.0
2022-07-22 09:45:00,IDX:BBCA,7350.0,7375.0,7325.0,7375.0,5993100.0
2022-07-22 10:45:00,IDX:BBCA,7375.0,7400.0,7350.0,7400.0,4100800.0
2022-07-22 12:45:00,IDX:BBCA,7400.0,7400.0,7375.0,7375.0,1980800.0
2022-07-22 13:45:00,IDX:BBCA,7375.0,7400.0,7325.0,7325.0,9343900.0
2022-07-22 14:45:00,IDX:BBCA,7300.0,7350.0,7300.0,7325.0,11598400.0
2022-07-25 08:45:00,IDX:BBCA,7350.0,7350.0,7325.0,7350.0,2884200.0
2022-07-25 09:45:00,IDX:BBCA,7350.0,7375.0,7325.0,7350.0,4193800.0
2022-07-25 10:45:00,IDX:BBCA,7325.0,7350.0,7325.0,7325.0,3576000.0
2022-07-25 12:45:00,IDX:BBCA,7350.0,7350.0,7300.0,7325.0,3958400.0
2022-07-25 13:45:00,IDX:BBCA,7325.0,7350.0,7325.0,7350.0,7797700.0
2022-07-25 14:45:00,IDX:BBCA,7325.0,7350.0,7300.0,7300.0,8837500.0
2022-07-26 08:45:00,IDX:BBCA,7250.0,7375.0,7250.0,7325.0,14106300.0
2022-07-26 09:45:00,IDX:BBCA,7325.0,7350.0,7300.0,7350.0,6049300.0
2022-07-26 10:45:00,IDX:BBCA,7350.0,7350.0,7325.0,7350.0,3099400.0
2022-07-26 12:45:00,IDX:BBCA,7350.0,7350.0,7325.0,7350.0,4426100.0
2022-07-26 13:45:00,IDX:BBCA,7325.0,7350.0,7300.0,7325.0,7398000.0
2022-07-26 14:45:00,IDX:BBCA,7350.0,7350.0,7300.0,7300.0,9300800.0
2022-07-27 08:45:00,IDX:BBCA,7325.0,7350.0,7300.0,7325.0,8509200.0
2022-07-27 09:45:00,IDX:BBCA,7350.0,7350.0,7325.0,7325.0,5533900.0
2022-07-27 10:45:00,IDX:BBCA,7325.0,7350.0,7325.0,7350.0,3481200.0
2022-07-27 12:45:00,IDX:BBCA,7325.0,7350.0,7275.0,7275.0,10338000.0
2022-07-27 13:45:00,IDX:BBCA,7300.0,7325.0,7275.0,7325.0,12745500.0
2022-07-27 14:45:00,IDX:BBCA,7300.0,7325.0,7300.0,7325.0,17857700.0
2022-07-28 08:45:00,IDX:BBCA,7375.0,7450.0,7350.0,7400.0,26091700.0
2022-07-28 09:45:00,IDX:BBCA,7400.0,7400.0,7350.0,7350.0,17731400.0
2022-07-28 10:45:00,IDX:BBCA,7375.0,7375.0,7350.0,7375.0,5056600.0
2022-07-28 12:45:00,IDX:BBCA,7375.0,7375.0,7350.0,7375.0,1248000.0
2022-07-28 13:45:00,IDX:BBCA,7350.0,7375.0,7325.0,7350.0,15493000.0
2022-07-28 14:45:00,IDX:BBCA,7350.0,7375.0,7325.0,7350.0,21289000.0
2022-07-29 08:45:00,IDX:BBCA,7400.0,7400.0,7375.0,7375.0,15477700.0
2022-07-29 09:45:00,IDX:BBCA,7400.0,7475.0,7375.0,7425.0,41974500.0
2022-07-29 10:45:00,IDX:BBCA,7425.0,7450.0,7425.0,7450.0,3951300.0
2022-07-29 12:45:00,IDX:BBCA,7425.0,7450.0,7425.0,7450.0,2606500.0
2022-07-29 13:45:00,IDX:BBCA,7425.0,7450.0,7400.0,7425.0,23750000.0
2022-07-29 14:45:00,IDX:BBCA,7400.0,7425.0,7350.0,7350.0,43793000.0
2022-08-01 08:45:00,IDX:BBCA,7350.0,7450.0,7350.0,7450.0,23574800.0
2022-08-01 09:45:00,IDX:BBCA,7450.0,7500.0,7425.0,7475.0,21203500.0
2022-08-01 10:45:00,IDX:BBCA,7475.0,7500.0,7450.0,7500.0,7353900.0
2022-08-01 12:45:00,IDX:BBCA,7475.0,7500.0,7475.0,7500.0,1864400.0
2022-08-01 13:45:00,IDX:BBCA,7500.0,7500.0,7450.0,7475.0,22568100.0
2022-08-01 14:45:00,IDX:BBCA,7500.0,7500.0,7475.0,7500.0,28276900.0
2022-08-02 08:45:00,IDX:BBCA,7600.0,7600.0,7525.0,7525.0,21923800.0
2022-08-02 09:45:00,IDX:BBCA,7550.0,7625.0,7525.0,7575.0,28011300.0
2022-08-02 10:45:00,IDX:BBCA,7575.0,7600.0,7575.0,7575.0,3742400.0
2022-08-02 12:45:00,IDX:BBCA,7575.0,7600.0,7550.0,7600.0,5733900.0
2022-08-02 13:45:00,IDX:BBCA,7575.0,7600.0,7525.0,7525.0,12224900.0
2022-08-02 14:45:00,IDX:BBCA,7525.0,7600.0,7500.0,7600.0,34833200.0
2022-08-03 08:45:00,IDX:BBCA,7625.0,7625.0,7575.0,7600.0,8776500.0
2022-08-03 09:45:00,IDX:BBCA,7600.0,7600.0,7575.0,7600.0,4831900.0
2022-08-03 10:45:00,IDX:BBCA,7575.0,7625.0,7575.0,7625.0,6820000.0
2022-08-03 12:45:00,IDX:BBCA,7600.0,7625.0,7575.0,7575.0,1360900.0
2022-08-03 13:45:00,IDX:BBCA,7575.0,7625.0,7575.0,7600.0,17221200.0
2022-08-03 14:45:00,IDX:BBCA,7625.0,7625.0,7600.0,7625.0,26091700.0
2022-08-04 08:45:00,IDX:BBCA,7675.0,7700.0,7650.0,7650.0,14588000.0
2022-08-04 09:45:00,IDX:BBCA,7650.0,7750.0,7650.0,7725.0,30646700.0
2022-08-04 10:45:00,IDX:BBCA,7700.0,7725.0,7700.0,7725.0,4115000.0
2022-08-04 12:45:00,IDX:BBCA,7725.0,7800.0,7700.0,7775.0,39954800.0
2022-08-04 13:45:00,IDX:BBCA,7775.0,7775.0,7725.0,7725.0,20496500.0
2022-08-04 14:45:00,IDX:BBCA,7750.0,7800.0,7725.0,7800.0,34301500.0
2022-08-05 08:45:00,IDX:BBCA,7825.0,7825.0,7725.0,7725.0,24208700.0
2022-08-05 09:45:00,IDX:BBCA,7750.0,7850.0,7725.0,7800.0,23602600.0
2022-08-05 10:45:00,IDX:BBCA,7800.0,7875.0,7800.0,7825.0,14698000.0
2022-08-05 12:45:00,IDX:BBCA,7825.0,7875.0,7800.0,7850.0,11945900.0
2022-08-05 13:45:00,IDX:BBCA,7875.0,7875.0,7825.0,7850.0,27402600.0
2022-08-05 14:45:00,IDX:BBCA,7825.0,7875.0,7825.0,7875.0,16876400.0
2022-08-08 08:45:00,IDX:BBCA,7875.0,7875.0,7750.0,7850.0,17508700.0
2022-08-08 09:45:00,IDX:BBCA,7875.0,7875.0,7850.0,7850.0,8748000.0
2022-08-08 10:45:00,IDX:BBCA,7850.0,7925.0,7850.0,7875.0,25289200.0
2022-08-08 12:45:00,IDX:BBCA,7875.0,7900.0,7850.0,7875.0,4687000.0
2022-08-08 13:45:00,IDX:BBCA,7850.0,7875.0,7850.0,7875.0,11019300.0
2022-08-08 14:45:00,IDX:BBCA,7850.0,7875.0,7850.0,7875.0,17076700.0
2022-08-09 08:45:00,IDX:BBCA,7875.0,7925.0,7875.0,7900.0,10511800.0
2022-08-09 09:45:00,IDX:BBCA,7900.0,7925.0,7900.0,7900.0,11550000.0
2022-08-09 10:45:00,IDX:BBCA,7900.0,7925.0,7875.0,7900.0,10545000.0
2022-08-09 12:45:00,IDX:BBCA,7900.0,7925.0,7875.0,7900.0,4056300.0
2022-08-09 13:45:00,IDX:BBCA,7900.0,7975.0,7875.0,7925.0,39664200.0
2022-08-09 14:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7900.0,16548500.0
2022-08-10 08:45:00,IDX:BBCA,7800.0,7825.0,7725.0,7750.0,16062100.0
2022-08-10 09:45:00,IDX:BBCA,7750.0,7800.0,7725.0,7725.0,18185000.0
2022-08-10 10:45:00,IDX:BBCA,7725.0,7775.0,7725.0,7750.0,12230500.0
2022-08-10 12:45:00,IDX:BBCA,7750.0,7825.0,7725.0,7800.0,13323700.0
2022-08-10 13:45:00,IDX:BBCA,7800.0,7825.0,7750.0,7800.0,26352500.0
2022-08-10 14:45:00,IDX:BBCA,7800.0,7900.0,7800.0,7900.0,18222500.0
2022-08-11 08:45:00,IDX:BBCA,7850.0,7900.0,7825.0,7900.0,19478700.0
2022-08-11 09:45:00,IDX:BBCA,7900.0,7925.0,7875.0,7900.0,4286800.0
2022-08-11 10:45:00,IDX:BBCA,7900.0,7925.0,7875.0,7925.0,5906800.0
2022-08-11 12:45:00,IDX:BBCA,7900.0,7950.0,7875.0,7900.0,8463900.0
2022-08-11 13:45:00,IDX:BBCA,7900.0,7950.0,7875.0,7925.0,21118500.0
2022-08-11 14:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7950.0,13950000.0
2022-08-12 08:45:00,IDX:BBCA,7925.0,7925.0,7850.0,7925.0,5505500.0
2022-08-12 09:45:00,IDX:BBCA,7925.0,7925.0,7850.0,7925.0,8003800.0
2022-08-12 10:45:00,IDX:BBCA,7900.0,7925.0,7875.0,7875.0,3891600.0
2022-08-12 12:45:00,IDX:BBCA,7875.0,7925.0,7875.0,7900.0,6280800.0
2022-08-12 13:45:00,IDX:BBCA,7900.0,7975.0,7875.0,7925.0,20443300.0
2022-08-12 14:45:00,IDX:BBCA,7900.0,7925.0,7900.0,7925.0,16958100.0
2022-08-15 08:45:00,IDX:BBCA,7950.0,7950.0,7900.0,7925.0,12376100.0
2022-08-15 09:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7925.0,4727700.0
2022-08-15 10:45:00,IDX:BBCA,7925.0,7975.0,7900.0,7975.0,16752500.0
2022-08-15 12:45:00,IDX:BBCA,7950.0,7975.0,7950.0,7950.0,3045000.0
2022-08-15 13:45:00,IDX:BBCA,7950.0,7975.0,7900.0,7950.0,24725000.0
2022-08-15 14:45:00,IDX:BBCA,7950.0,7975.0,7950.0,7950.0,19784700.0
2022-08-16 08:45:00,IDX:BBCA,7950.0,7950.0,7900.0,7950.0,7114300.0
2022-08-16 09:45:00,IDX:BBCA,7950.0,7950.0,7850.0,7900.0,7339400.0
2022-08-16 10:45:00,IDX:BBCA,7900.0,7975.0,7875.0,7925.0,17103600.0
2022-08-16 12:45:00,IDX:BBCA,7925.0,7950.0,7900.0,7925.0,2521200.0
2022-08-16 13:45:00,IDX:BBCA,7925.0,7975.0,7925.0,7925.0,22396000.0
2022-08-16 14:45:00,IDX:BBCA,7925.0,7975.0,7925.0,7975.0,27082200.0
2022-08-18 08:45:00,IDX:BBCA,7900.0,8025.0,7875.0,7975.0,26132900.0
2022-08-18 09:45:00,IDX:BBCA,7975.0,8000.0,7950.0,8000.0,7557800.0
2022-08-18 10:45:00,IDX:BBCA,7975.0,8000.0,7950.0,8000.0,10851000.0
2022-08-18 12:45:00,IDX:BBCA,7975.0,8025.0,7975.0,8000.0,17234100.0
2022-08-18 13:45:00,IDX:BBCA,7975.0,8000.0,7975.0,8000.0,8505500.0
2022-08-18 14:45:00,IDX:BBCA,7975.0,8000.0,7975.0,8000.0,15855600.0
2022-08-19 08:45:00,IDX:BBCA,8050.0,8050.0,8000.0,8000.0,18093300.0
2022-08-19 09:45:00,IDX:BBCA,8025.0,8025.0,7975.0,8000.0,8337000.0
2022-08-19 10:45:00,IDX:BBCA,8000.0,8000.0,7975.0,8000.0,4671300.0
2022-08-19 12:45:00,IDX:BBCA,8000.0,8000.0,7975.0,7975.0,1819000.0
2022-08-19 13:45:00,IDX:BBCA,7975.0,8000.0,7975.0,7975.0,9463700.0
2022-08-19 14:45:00,IDX:BBCA,7975.0,8000.0,7900.0,7900.0,15689200.0
2022-08-22 08:45:00,IDX:BBCA,7850.0,7900.0,7825.0,7850.0,20242400.0
2022-08-22 09:45:00,IDX:BBCA,7850.0,7875.0,7850.0,7850.0,8072800.0
2022-08-22 10:45:00,IDX:BBCA,7850.0,7900.0,7850.0,7875.0,8174300.0
2022-08-22 12:45:00,IDX:BBCA,7900.0,7900.0,7875.0,7875.0,4960500.0
2022-08-22 13:45:00,IDX:BBCA,7875.0,7925.0,7850.0,7900.0,29604600.0
2022-08-22 14:45:00,IDX:BBCA,7925.0,8000.0,7900.0,8000.0,26238700.0
2022-08-23 08:45:00,IDX:BBCA,8000.0,8000.0,7975.0,7975.0,12258700.0
2022-08-23 09:45:00,IDX:BBCA,7975.0,8000.0,7950.0,7950.0,6409300.0
2022-08-23 10:45:00,IDX:BBCA,7975.0,7975.0,7925.0,7925.0,8341900.0
2022-08-23 12:45:00,IDX:BBCA,7925.0,7950.0,7925.0,7925.0,3586400.0
2022-08-23 13:45:00,IDX:BBCA,7925.0,7975.0,7900.0,7975.0,19441700.0
2022-08-23 14:45:00,IDX:BBCA,7975.0,7975.0,7900.0,7900.0,21633800.0
2022-08-24 08:45:00,IDX:BBCA,7950.0,7975.0,7900.0,7925.0,29640500.0
2022-08-24 09:45:00,IDX:BBCA,7950.0,8025.0,7925.0,7975.0,27179400.0
2022-08-24 10:45:00,IDX:BBCA,7975.0,8000.0,7975.0,8000.0,5005800.0
2022-08-24 12:45:00,IDX:BBCA,7975.0,8000.0,7975.0,8000.0,2928100.0
2022-08-24 13:45:00,IDX:BBCA,7975.0,8025.0,7950.0,7950.0,28356100.0
2022-08-24 14:45:00,IDX:BBCA,7950.0,8000.0,7925.0,7950.0,15782500.0
2022-08-25 08:45:00,IDX:BBCA,8000.0,8000.0,7900.0,7950.0,9898100.0
2022-08-25 09:45:00,IDX:BBCA,7950.0,8000.0,7925.0,7975.0,7785400.0
2022-08-25 10:45:00,IDX:BBCA,7975.0,8000.0,7950.0,7975.0,3268100.0
2022-08-25 12:45:00,IDX:BBCA,7975.0,8025.0,7950.0,8000.0,14246700.0
2022-08-25 13:45:00,IDX:BBCA,8000.0,8100.0,8000.0,8075.0,39266600.0
2022-08-25 14:45:00,IDX:BBCA,8075.0,8100.0,8075.0,8075.0,25038600.0
2022-08-26 08:45:00,IDX:BBCA,8025.0,8075.0,8025.0,8025.0,9082600.0
2022-08-26 09:45:00,IDX:BBCA,8050.0,8100.0,8025.0,8075.0,11087500.0
2022-08-26 10:45:00,IDX:BBCA,8075.0,8100.0,8050.0,8075.0,7389700.0
2022-08-26 12:45:00,IDX:BBCA,8075.0,8100.0,8050.0,8075.0,6697200.0
2022-08-26 13:45:00,IDX:BBCA,8075.0,8125.0,8025.0,8050.0,32159900.0
2022-08-26 14:45:00,IDX:BBCA,8050.0,8075.0,8000.0,8000.0,14055500.0
2022-08-29 08:45:00,IDX:BBCA,8000.0,8000.0,7950.0,8000.0,9122600.0
2022-08-29 09:45:00,IDX:BBCA,8000.0,8125.0,7975.0,8075.0,17668100.0
2022-08-29 10:45:00,IDX:BBCA,8075.0,8100.0,8025.0,8075.0,7640100.0
2022-08-29 12:45:00,IDX:BBCA,8050.0,8100.0,8050.0,8075.0,4140300.0
2022-08-29 13:45:00,IDX:BBCA,8075.0,8125.0,8075.0,8125.0,17685600.0
2022-08-29 14:45:00,IDX:BBCA,8100.0,8150.0,8100.0,8150.0,15858400.0
2022-08-30 08:45:00,IDX:BBCA,8100.0,8225.0,8075.0,8200.0,34313700.0
2022-08-30 09:45:00,IDX:BBCA,8200.0,8225.0,8175.0,8200.0,6766700.0
2022-08-30 10:45:00,IDX:BBCA,8200.0,8225.0,8200.0,8225.0,4095600.0
2022-08-30 12:45:00,IDX:BBCA,8200.0,8225.0,8200.0,8200.0,2629800.0
2022-08-30 13:45:00,IDX:BBCA,8200.0,8275.0,8200.0,8250.0,42776100.0
2022-08-30 14:45:00,IDX:BBCA,8250.0,8275.0,8175.0,8175.0,19014700.0
2022-08-31 08:45:00,IDX:BBCA,8075.0,8125.0,8050.0,8075.0,20527300.0
2022-08-31 09:45:00,IDX:BBCA,8075.0,8175.0,8075.0,8150.0,15651200.0
2022-08-31 10:45:00,IDX:BBCA,8125.0,8225.0,8125.0,8200.0,13700800.0
2022-08-31 12:45:00,IDX:BBCA,8175.0,8200.0,8175.0,8200.0,3135200.0
2022-08-31 13:45:00,IDX:BBCA,8175.0,8225.0,8150.0,8225.0,17335800.0
2022-08-31 14:45:00,IDX:BBCA,8225.0,8225.0,8175.0,8200.0,67309600.0
2022-09-01 08:45:00,IDX:BBCA,8150.0,8250.0,8125.0,8175.0,17104400.0
2022-09-01 09:45:00,IDX:BBCA,8150.0,8200.0,8125.0,8175.0,12845800.0
2022-09-01 10:45:00,IDX:BBCA,8150.0,8200.0,8150.0,8150.0,7314200.0
2022-09-01 12:45:00,IDX:BBCA,8150.0,8175.0,8125.0,8150.0,4596400.0
2022-09-01 13:45:00,IDX:BBCA,8150.0,8200.0,8125.0,8175.0,18834900.0
2022-09-01 14:45:00,IDX:BBCA,8150.0,8200.0,8125.0,8150.0,15424400.0
2022-09-02 08:45:00,IDX:BBCA,8150.0,8225.0,8150.0,8175.0,13213800.0
2022-09-02 09:45:00,IDX:BBCA,8175.0,8200.0,8150.0,8175.0,9036400.0
2022-09-02 10:45:00,IDX:BBCA,8175.0,8200.0,8150.0,8175.0,5266700.0
2022-09-02 12:45:00,IDX:BBCA,8175.0,8200.0,8150.0,8175.0,3745300.0
2022-09-02 13:45:00,IDX:BBCA,8175.0,8225.0,8150.0,8225.0,15913000.0
2022-09-02 14:45:00,IDX:BBCA,8225.0,8225.0,8200.0,8225.0,14175800.0
2022-09-05 08:45:00,IDX:BBCA,8225.0,8250.0,8200.0,8225.0,9592200.0
2022-09-05 09:45:00,IDX:BBCA,8200.0,8250.0,8200.0,8225.0,11922100.0
2022-09-05 10:45:00,IDX:BBCA,8200.0,8250.0,8200.0,8225.0,4291100.0
2022-09-05 12:45:00,IDX:BBCA,8250.0,8250.0,8200.0,8225.0,3963300.0
2022-09-05 13:45:00,IDX:BBCA,8225.0,8300.0,8225.0,8275.0,27122500.0
2022-09-05 14:45:00,IDX:BBCA,8275.0,8300.0,8250.0,8275.0,6014800.0
2022-09-06 08:45:00,IDX:BBCA,8300.0,8350.0,8250.0,8325.0,16332300.0
2022-09-06 09:45:00,IDX:BBCA,8325.0,8325.0,8275.0,8300.0,8910800.0
2022-09-06 10:45:00,IDX:BBCA,8300.0,8300.0,8275.0,8300.0,4742300.0
2022-09-06 12:45:00,IDX:BBCA,8300.0,8300.0,8275.0,8300.0,1160800.0
2022-09-06 13:45:00,IDX:BBCA,8300.0,8300.0,8250.0,8275.0,16870900.0
2022-09-06 14:45:00,IDX:BBCA,8275.0,8300.0,8275.0,8275.0,19106800.0
2022-09-07 08:45:00,IDX:BBCA,8250.0,8325.0,8250.0,8325.0,16566300.0
2022-09-07 09:45:00,IDX:BBCA,8325.0,8325.0,8275.0,8275.0,14026400.0
2022-09-07 10:45:00,IDX:BBCA,8275.0,8325.0,8275.0,8300.0,11236100.0
2022-09-07 12:45:00,IDX:BBCA,8300.0,8325.0,8300.0,8325.0,5480700.0
2022-09-07 13:45:00,IDX:BBCA,8325.0,8350.0,8300.0,8350.0,32006800.0
2022-09-07 14:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8375.0,21926300.0
2022-09-08 08:45:00,IDX:BBCA,8400.0,8475.0,8375.0,8425.0,23877400.0
2022-09-08 09:45:00,IDX:BBCA,8450.0,8450.0,8425.0,8450.0,10487800.0
2022-09-08 10:45:00,IDX:BBCA,8450.0,8450.0,8425.0,8425.0,8630400.0
2022-09-08 12:45:00,IDX:BBCA,8425.0,8450.0,8425.0,8450.0,10476000.0
2022-09-08 13:45:00,IDX:BBCA,8450.0,8500.0,8425.0,8475.0,46237000.0
2022-09-08 14:45:00,IDX:BBCA,8475.0,8500.0,8350.0,8350.0,33068800.0
2022-09-09 08:45:00,IDX:BBCA,8500.0,8500.0,8300.0,8350.0,27052200.0
2022-09-09 09:45:00,IDX:BBCA,8325.0,8350.0,8300.0,8325.0,14528600.0
2022-09-09 10:45:00,IDX:BBCA,8325.0,8350.0,8300.0,8325.0,9665800.0
2022-09-09 12:45:00,IDX:BBCA,8325.0,8350.0,8325.0,8325.0,3810100.0
2022-09-09 13:45:00,IDX:BBCA,8325.0,8350.0,8275.0,8325.0,27307800.0
2022-09-09 14:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8375.0,8870100.0
2022-09-12 08:45:00,IDX:BBCA,8325.0,8375.0,8325.0,8325.0,7826200.0
2022-09-12 09:45:00,IDX:BBCA,8325.0,8375.0,8325.0,8350.0,7536100.0
2022-09-12 10:45:00,IDX:BBCA,8350.0,8400.0,8350.0,8375.0,6297100.0
2022-09-12 12:45:00,IDX:BBCA,8350.0,8375.0,8350.0,8350.0,1952900.0
2022-09-12 13:45:00,IDX:BBCA,8375.0,8425.0,8350.0,8400.0,23699800.0
2022-09-12 14:45:00,IDX:BBCA,8375.0,8400.0,8375.0,8375.0,5083200.0
2022-09-13 08:45:00,IDX:BBCA,8375.0,8475.0,8375.0,8450.0,24001800.0
2022-09-13 09:45:00,IDX:BBCA,8450.0,8475.0,8425.0,8450.0,11019800.0
2022-09-13 10:45:00,IDX:BBCA,8450.0,8525.0,8450.0,8500.0,27026100.0
2022-09-13 12:45:00,IDX:BBCA,8500.0,8550.0,8500.0,8550.0,13557600.0
2022-09-13 13:45:00,IDX:BBCA,8525.0,8550.0,8500.0,8525.0,23711800.0
2022-09-13 14:45:00,IDX:BBCA,8525.0,8575.0,8525.0,8525.0,25168100.0
2022-09-14 08:45:00,IDX:BBCA,8375.0,8525.0,8375.0,8500.0,21823300.0
2022-09-14 09:45:00,IDX:BBCA,8525.0,8525.0,8500.0,8500.0,11863100.0
2022-09-14 10:45:00,IDX:BBCA,8500.0,8525.0,8475.0,8475.0,10448200.0
2022-09-14 12:45:00,IDX:BBCA,8475.0,8525.0,8475.0,8500.0,5936300.0
2022-09-14 13:45:00,IDX:BBCA,8500.0,8575.0,8500.0,8550.0,29909400.0
2022-09-14 14:45:00,IDX:BBCA,8550.0,8650.0,8500.0,8500.0,36662100.0
2022-09-15 08:45:00,IDX:BBCA,8500.0,8675.0,8500.0,8650.0,29526100.0
2022-09-15 09:45:00,IDX:BBCA,8675.0,8750.0,8625.0,8700.0,31935400.0
2022-09-15 10:45:00,IDX:BBCA,8725.0,8725.0,8675.0,8700.0,18217700.0
2022-09-15 12:45:00,IDX:BBCA,8725.0,8775.0,8675.0,8775.0,17192900.0
2022-09-15 13:45:00,IDX:BBCA,8775.0,8875.0,8750.0,8800.0,53676600.0
2022-09-15 14:45:00,IDX:BBCA,8825.0,8875.0,8750.0,8750.0,39856100.0
2022-09-16 08:45:00,IDX:BBCA,8700.0,8725.0,8575.0,8650.0,25028000.0
2022-09-16 09:45:00,IDX:BBCA,8625.0,8700.0,8625.0,8625.0,11387100.0
2022-09-16 10:45:00,IDX:BBCA,8650.0,8650.0,8575.0,8575.0,10828900.0
2022-09-16 12:45:00,IDX:BBCA,8600.0,8600.0,8550.0,8550.0,6344900.0
2022-09-16 13:45:00,IDX:BBCA,8575.0,8625.0,8525.0,8550.0,37463800.0
2022-09-16 14:45:00,IDX:BBCA,8525.0,8550.0,8450.0,8450.0,272074900.0
2022-09-19 08:45:00,IDX:BBCA,8475.0,8650.0,8450.0,8600.0,22429800.0
2022-09-19 09:45:00,IDX:BBCA,8600.0,8625.0,8550.0,8600.0,13195300.0
2022-09-19 10:45:00,IDX:BBCA,8625.0,8625.0,8575.0,8600.0,6637500.0
2022-09-19 12:45:00,IDX:BBCA,8575.0,8600.0,8575.0,8575.0,1662500.0
2022-09-19 13:45:00,IDX:BBCA,8575.0,8750.0,8575.0,8700.0,35532100.0
2022-09-19 14:45:00,IDX:BBCA,8700.0,8725.0,8650.0,8650.0,23073400.0
2022-09-20 08:45:00,IDX:BBCA,8550.0,8650.0,8550.0,8625.0,19929800.0
2022-09-20 09:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8625.0,5396600.0
2022-09-20 10:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8575.0,9221500.0
2022-09-20 12:45:00,IDX:BBCA,8575.0,8600.0,8575.0,8600.0,2963200.0
2022-09-20 13:45:00,IDX:BBCA,8575.0,8650.0,8575.0,8650.0,27265000.0
2022-09-20 14:45:00,IDX:BBCA,8650.0,8650.0,8550.0,8550.0,24462300.0
2022-09-21 08:45:00,IDX:BBCA,8525.0,8600.0,8500.0,8500.0,10824800.0
2022-09-21 09:45:00,IDX:BBCA,8500.0,8525.0,8450.0,8475.0,16320300.0
2022-09-21 10:45:00,IDX:BBCA,8500.0,8500.0,8450.0,8475.0,9022500.0
2022-09-21 12:45:00,IDX:BBCA,8500.0,8525.0,8475.0,8500.0,6586800.0
2022-09-21 13:45:00,IDX:BBCA,8500.0,8500.0,8425.0,8500.0,23070900.0
2022-09-21 14:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8475.0,25108400.0
2022-09-22 08:45:00,IDX:BBCA,8375.0,8525.0,8375.0,8500.0,17330600.0
2022-09-22 09:45:00,IDX:BBCA,8475.0,8525.0,8450.0,8475.0,4120200.0
2022-09-22 10:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8475.0,6190200.0
2022-09-22 12:45:00,IDX:BBCA,8475.0,8525.0,8450.0,8500.0,3310400.0
2022-09-22 13:45:00,IDX:BBCA,8525.0,8525.0,8450.0,8475.0,15433400.0
2022-09-22 14:45:00,IDX:BBCA,8475.0,8475.0,8450.0,8475.0,15523700.0
2022-09-23 08:45:00,IDX:BBCA,8375.0,8450.0,8375.0,8425.0,8456700.0
2022-09-23 09:45:00,IDX:BBCA,8450.0,8475.0,8400.0,8425.0,9775300.0
2022-09-23 10:45:00,IDX:BBCA,8425.0,8450.0,8400.0,8425.0,6247900.0
2022-09-23 12:45:00,IDX:BBCA,8425.0,8450.0,8400.0,8425.0,6530100.0
2022-09-23 13:45:00,IDX:BBCA,8425.0,8450.0,8400.0,8425.0,11588500.0
2022-09-23 14:45:00,IDX:BBCA,8400.0,8425.0,8375.0,8375.0,17969100.0
2022-09-26 08:45:00,IDX:BBCA,8200.0,8350.0,8200.0,8275.0,28558000.0
2022-09-26 09:45:00,IDX:BBCA,8300.0,8400.0,8275.0,8375.0,11729800.0
2022-09-26 10:45:00,IDX:BBCA,8375.0,8450.0,8350.0,8425.0,13896400.0
2022-09-26 12:45:00,IDX:BBCA,8425.0,8425.0,8375.0,8400.0,6804000.0
2022-09-26 13:45:00,IDX:BBCA,8375.0,8475.0,8375.0,8450.0,25211200.0
2022-09-26 14:45:00,IDX:BBCA,8450.0,8500.0,8425.0,8425.0,20028800.0
2022-09-27 08:45:00,IDX:BBCA,8375.0,8450.0,8375.0,8450.0,15748200.0
2022-09-27 09:45:00,IDX:BBCA,8450.0,8450.0,8400.0,8425.0,8638800.0
2022-09-27 10:45:00,IDX:BBCA,8425.0,8425.0,8400.0,8400.0,4393000.0
2022-09-27 12:45:00,IDX:BBCA,8400.0,8425.0,8400.0,8400.0,4915300.0
2022-09-27 13:45:00,IDX:BBCA,8425.0,8425.0,8350.0,8350.0,24992100.0
2022-09-27 14:45:00,IDX:BBCA,8350.0,8400.0,8300.0,8300.0,30879700.0
2022-09-28 08:45:00,IDX:BBCA,8250.0,8375.0,8250.0,8350.0,23056000.0
2022-09-28 09:45:00,IDX:BBCA,8375.0,8400.0,8350.0,8400.0,8606600.0
2022-09-28 10:45:00,IDX:BBCA,8400.0,8425.0,8375.0,8425.0,8625200.0
2022-09-28 12:45:00,IDX:BBCA,8425.0,8425.0,8375.0,8375.0,4581800.0
2022-09-28 13:45:00,IDX:BBCA,8375.0,8425.0,8350.0,8375.0,21556300.0
2022-09-28 14:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8325.0,22727200.0
2022-09-29 08:45:00,IDX:BBCA,8325.0,8450.0,8325.0,8400.0,12115900.0
2022-09-29 09:45:00,IDX:BBCA,8400.0,8400.0,8350.0,8375.0,6856100.0
2022-09-29 10:45:00,IDX:BBCA,8350.0,8400.0,8350.0,8400.0,9395400.0
2022-09-29 12:45:00,IDX:BBCA,8400.0,8400.0,8350.0,8350.0,1213200.0
2022-09-29 13:45:00,IDX:BBCA,8375.0,8400.0,8350.0,8400.0,16593500.0
2022-09-29 14:45:00,IDX:BBCA,8400.0,8400.0,8350.0,8375.0,16469600.0
2022-09-30 08:45:00,IDX:BBCA,8375.0,8400.0,8275.0,8325.0,30528300.0
2022-09-30 09:45:00,IDX:BBCA,8325.0,8425.0,8300.0,8400.0,12761600.0
2022-09-30 10:45:00,IDX:BBCA,8400.0,8475.0,8350.0,8450.0,11098400.0
2022-09-30 12:45:00,IDX:BBCA,8450.0,8525.0,8450.0,8500.0,10712100.0
2022-09-30 13:45:00,IDX:BBCA,8500.0,8575.0,8475.0,8550.0,31051300.0
2022-09-30 14:45:00,IDX:BBCA,8550.0,8575.0,8525.0,8550.0,80373100.0
2022-10-03 08:45:00,IDX:BBCA,8450.0,8525.0,8450.0,8500.0,25064600.0
2022-10-03 09:45:00,IDX:BBCA,8500.0,8525.0,8475.0,8475.0,17641400.0
2022-10-03 10:45:00,IDX:BBCA,8500.0,8525.0,8475.0,8500.0,11745900.0
2022-10-03 12:45:00,IDX:BBCA,8500.0,8500.0,8475.0,8475.0,1363700.0
2022-10-03 13:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8475.0,25722900.0
2022-10-03 14:45:00,IDX:BBCA,8475.0,8525.0,8475.0,8500.0,33541100.0
2022-10-04 08:45:00,IDX:BBCA,8525.0,8625.0,8525.0,8600.0,16097600.0
2022-10-04 09:45:00,IDX:BBCA,8600.0,8625.0,8550.0,8600.0,19986000.0
2022-10-04 10:45:00,IDX:BBCA,8575.0,8600.0,8575.0,8600.0,4580100.0
2022-10-04 12:45:00,IDX:BBCA,8600.0,8600.0,8575.0,8600.0,1882700.0
2022-10-04 13:45:00,IDX:BBCA,8600.0,8600.0,8525.0,8550.0,16770100.0
2022-10-04 14:45:00,IDX:BBCA,8550.0,8550.0,8525.0,8550.0,21208000.0
2022-10-05 08:45:00,IDX:BBCA,8525.0,8550.0,8500.0,8500.0,10558600.0
2022-10-05 09:45:00,IDX:BBCA,8500.0,8550.0,8475.0,8475.0,14050000.0
2022-10-05 10:45:00,IDX:BBCA,8475.0,8500.0,8475.0,8500.0,3335700.0
2022-10-05 12:45:00,IDX:BBCA,8500.0,8500.0,8450.0,8475.0,5139200.0
2022-10-05 13:45:00,IDX:BBCA,8475.0,8475.0,8425.0,8450.0,18754100.0
2022-10-05 14:45:00,IDX:BBCA,8450.0,8450.0,8425.0,8450.0,11950400.0
2022-10-06 08:45:00,IDX:BBCA,8475.0,8500.0,8425.0,8450.0,8274400.0
2022-10-06 09:45:00,IDX:BBCA,8425.0,8475.0,8425.0,8450.0,4028900.0
2022-10-06 10:45:00,IDX:BBCA,8450.0,8475.0,8425.0,8450.0,4274600.0
2022-10-06 12:45:00,IDX:BBCA,8450.0,8450.0,8425.0,8425.0,1470800.0
2022-10-06 13:45:00,IDX:BBCA,8425.0,8475.0,8425.0,8450.0,11409500.0
2022-10-06 14:45:00,IDX:BBCA,8450.0,8475.0,8425.0,8425.0,14509200.0
2022-10-07 08:45:00,IDX:BBCA,8325.0,8375.0,8300.0,8375.0,20719900.0
2022-10-07 09:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8325.0,12052400.0
2022-10-07 10:45:00,IDX:BBCA,8350.0,8350.0,8300.0,8325.0,10016100.0
2022-10-07 12:45:00,IDX:BBCA,8350.0,8350.0,8300.0,8325.0,5124800.0
2022-10-07 13:45:00,IDX:BBCA,8325.0,8325.0,8250.0,8275.0,39296100.0
2022-10-07 14:45:00,IDX:BBCA,8250.0,8275.0,8200.0,8200.0,24834100.0
2022-10-10 08:45:00,IDX:BBCA,8150.0,8250.0,8125.0,8200.0,29080100.0
2022-10-10 09:45:00,IDX:BBCA,8200.0,8300.0,8150.0,8250.0,17091100.0
2022-10-10 10:45:00,IDX:BBCA,8250.0,8300.0,8250.0,8275.0,4108600.0
2022-10-10 12:45:00,IDX:BBCA,8300.0,8325.0,8250.0,8275.0,4867100.0
2022-10-10 13:45:00,IDX:BBCA,8300.0,8375.0,8275.0,8325.0,16960000.0
2022-10-10 14:45:00,IDX:BBCA,8350.0,8350.0,8250.0,8300.0,8131300.0
2022-10-11 08:45:00,IDX:BBCA,8200.0,8250.0,8150.0,8250.0,23345200.0
2022-10-11 09:45:00,IDX:BBCA,8225.0,8300.0,8225.0,8250.0,6389800.0
2022-10-11 10:45:00,IDX:BBCA,8275.0,8275.0,8250.0,8250.0,4361200.0
2022-10-11 12:45:00,IDX:BBCA,8250.0,8300.0,8225.0,8275.0,3126700.0
2022-10-11 13:45:00,IDX:BBCA,8250.0,8275.0,8225.0,8250.0,15458700.0
2022-10-11 14:45:00,IDX:BBCA,8250.0,8275.0,8225.0,8250.0,11378400.0
2022-10-12 08:45:00,IDX:BBCA,8200.0,8300.0,8175.0,8275.0,11068900.0
2022-10-12 09:45:00,IDX:BBCA,8300.0,8300.0,8250.0,8250.0,3983700.0
2022-10-12 10:45:00,IDX:BBCA,8250.0,8275.0,8250.0,8250.0,3836200.0
2022-10-12 12:45:00,IDX:BBCA,8250.0,8300.0,8250.0,8275.0,4036100.0
2022-10-12 13:45:00,IDX:BBCA,8275.0,8300.0,8250.0,8300.0,10944500.0
2022-10-12 14:45:00,IDX:BBCA,8300.0,8325.0,8275.0,8325.0,13700300.0
2022-10-13 08:45:00,IDX:BBCA,8275.0,8375.0,8275.0,8325.0,11999400.0
2022-10-13 09:45:00,IDX:BBCA,8325.0,8375.0,8275.0,8350.0,10750700.0
2022-10-13 10:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8350.0,4004500.0
2022-10-13 12:45:00,IDX:BBCA,8350.0,8350.0,8275.0,8325.0,6478500.0
2022-10-13 13:45:00,IDX:BBCA,8300.0,8375.0,8275.0,8350.0,11931900.0
2022-10-13 14:45:00,IDX:BBCA,8350.0,8350.0,8275.0,8275.0,17117800.0
2022-10-14 08:45:00,IDX:BBCA,8300.0,8350.0,8300.0,8325.0,11841600.0
2022-10-14 09:45:00,IDX:BBCA,8325.0,8350.0,8275.0,8300.0,10688000.0
2022-10-14 10:45:00,IDX:BBCA,8300.0,8325.0,8275.0,8300.0,4454800.0
2022-10-14 12:45:00,IDX:BBCA,8300.0,8325.0,8275.0,8300.0,4270600.0
2022-10-14 13:45:00,IDX:BBCA,8275.0,8300.0,8275.0,8300.0,13346500.0
2022-10-14 14:45:00,IDX:BBCA,8300.0,8300.0,8250.0,8250.0,26579600.0
2022-10-17 08:45:00,IDX:BBCA,8250.0,8250.0,8175.0,8200.0,12351200.0
2022-10-17 09:45:00,IDX:BBCA,8200.0,8275.0,8200.0,8275.0,7390200.0
2022-10-17 10:45:00,IDX:BBCA,8275.0,8300.0,8250.0,8300.0,5270000.0
2022-10-17 12:45:00,IDX:BBCA,8275.0,8300.0,8250.0,8275.0,3463200.0
2022-10-17 13:45:00,IDX:BBCA,8275.0,8300.0,8250.0,8300.0,9761800.0
2022-10-17 14:45:00,IDX:BBCA,8275.0,8300.0,8250.0,8250.0,18151100.0
2022-10-18 08:45:00,IDX:BBCA,8275.0,8475.0,8275.0,8400.0,26943800.0
2022-10-18 09:45:00,IDX:BBCA,8400.0,8450.0,8325.0,8325.0,14430000.0
2022-10-18 10:45:00,IDX:BBCA,8325.0,8375.0,8275.0,8300.0,9603700.0
2022-10-18 12:45:00,IDX:BBCA,8325.0,8350.0,8300.0,8325.0,2615300.0
2022-10-18 13:45:00,IDX:BBCA,8325.0,8350.0,8250.0,8275.0,11954900.0
2022-10-18 14:45:00,IDX:BBCA,8300.0,8300.0,8250.0,8300.0,20117600.0
2022-10-19 08:45:00,IDX:BBCA,8250.0,8325.0,8225.0,8300.0,13073300.0
2022-10-19 09:45:00,IDX:BBCA,8300.0,8325.0,8275.0,8300.0,6139400.0
2022-10-19 10:45:00,IDX:BBCA,8300.0,8325.0,8275.0,8325.0,5446600.0
2022-10-19 12:45:00,IDX:BBCA,8325.0,8325.0,8300.0,8325.0,1204200.0
2022-10-19 13:45:00,IDX:BBCA,8325.0,8350.0,8250.0,8275.0,16692500.0
2022-10-19 14:45:00,IDX:BBCA,8275.0,8275.0,8250.0,8275.0,24197500.0
2022-10-20 08:45:00,IDX:BBCA,8250.0,8425.0,8250.0,8425.0,18472000.0
2022-10-20 09:45:00,IDX:BBCA,8400.0,8475.0,8375.0,8450.0,15174700.0
2022-10-20 10:45:00,IDX:BBCA,8425.0,8450.0,8400.0,8450.0,7630600.0
2022-10-20 12:45:00,IDX:BBCA,8425.0,8475.0,8425.0,8450.0,4611100.0
2022-10-20 13:45:00,IDX:BBCA,8450.0,8500.0,8425.0,8450.0,25800800.0
2022-10-20 14:45:00,IDX:BBCA,8450.0,8500.0,8425.0,8500.0,20123100.0
2022-10-21 08:45:00,IDX:BBCA,8450.0,8650.0,8450.0,8600.0,27607300.0
2022-10-21 09:45:00,IDX:BBCA,8625.0,8675.0,8600.0,8650.0,27531600.0
2022-10-21 10:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8650.0,9222300.0
2022-10-21 12:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8650.0,4681100.0
2022-10-21 13:45:00,IDX:BBCA,8675.0,8725.0,8650.0,8725.0,28610800.0
2022-10-21 14:45:00,IDX:BBCA,8725.0,8725.0,8650.0,8650.0,25124700.0
2022-10-24 08:45:00,IDX:BBCA,8750.0,8800.0,8725.0,8775.0,11375300.0
2022-10-24 09:45:00,IDX:BBCA,8800.0,8900.0,8775.0,8850.0,25126900.0
2022-10-24 10:45:00,IDX:BBCA,8825.0,8875.0,8825.0,8875.0,8339700.0
2022-10-24 12:45:00,IDX:BBCA,8875.0,8875.0,8850.0,8875.0,2302200.0
2022-10-24 13:45:00,IDX:BBCA,8850.0,8900.0,8850.0,8875.0,21071500.0
2022-10-24 14:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8900.0,21200900.0
2022-10-25 08:45:00,IDX:BBCA,8825.0,8875.0,8750.0,8750.0,22804700.0
2022-10-25 09:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8775.0,10979100.0
2022-10-25 10:45:00,IDX:BBCA,8775.0,8850.0,8750.0,8850.0,10463100.0
2022-10-25 12:45:00,IDX:BBCA,8850.0,8850.0,8800.0,8825.0,4490100.0
2022-10-25 13:45:00,IDX:BBCA,8825.0,8825.0,8775.0,8800.0,12799400.0
2022-10-25 14:45:00,IDX:BBCA,8800.0,8825.0,8700.0,8700.0,27906000.0
2022-10-26 08:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8600.0,25343100.0
2022-10-26 09:45:00,IDX:BBCA,8600.0,8625.0,8550.0,8575.0,11939000.0
2022-10-26 10:45:00,IDX:BBCA,8550.0,8625.0,8550.0,8600.0,10114100.0
2022-10-26 12:45:00,IDX:BBCA,8600.0,8600.0,8550.0,8575.0,5202300.0
2022-10-26 13:45:00,IDX:BBCA,8550.0,8600.0,8550.0,8575.0,18847500.0
2022-10-26 14:45:00,IDX:BBCA,8575.0,8575.0,8550.0,8550.0,15765700.0
2022-10-27 08:45:00,IDX:BBCA,8550.0,8650.0,8550.0,8600.0,11365300.0
2022-10-27 09:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8625.0,10357600.0
2022-10-27 10:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8625.0,11008700.0
2022-10-27 12:45:00,IDX:BBCA,8625.0,8625.0,8600.0,8625.0,1836000.0
2022-10-27 13:45:00,IDX:BBCA,8625.0,8700.0,8625.0,8675.0,19693500.0
2022-10-27 14:45:00,IDX:BBCA,8675.0,8700.0,8650.0,8700.0,22762500.0
2022-10-28 08:45:00,IDX:BBCA,8650.0,8725.0,8650.0,8700.0,10553600.0
2022-10-28 09:45:00,IDX:BBCA,8700.0,8700.0,8650.0,8675.0,14141400.0
2022-10-28 10:45:00,IDX:BBCA,8675.0,8700.0,8650.0,8700.0,4735300.0
2022-10-28 12:45:00,IDX:BBCA,8700.0,8700.0,8675.0,8700.0,3820200.0
2022-10-28 13:45:00,IDX:BBCA,8675.0,8700.0,8675.0,8700.0,14061000.0
2022-10-28 14:45:00,IDX:BBCA,8700.0,8750.0,8675.0,8750.0,19728700.0
2022-10-31 08:45:00,IDX:BBCA,8850.0,8850.0,8775.0,8775.0,22100800.0
2022-10-31 09:45:00,IDX:BBCA,8775.0,8825.0,8775.0,8775.0,16590600.0
2022-10-31 10:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8800.0,9344900.0
2022-10-31 12:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8775.0,3546500.0
2022-10-31 13:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8800.0,16901400.0
2022-10-31 14:45:00,IDX:BBCA,8775.0,8800.0,8775.0,8800.0,37082400.0
2022-11-01 08:45:00,IDX:BBCA,9000.0,9000.0,8775.0,8775.0,40949700.0
2022-11-01 09:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8775.0,11139400.0
2022-11-01 10:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8750.0,10037100.0
2022-11-01 12:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8725.0,4407300.0
2022-11-01 13:45:00,IDX:BBCA,8750.0,8825.0,8725.0,8750.0,25492500.0
2022-11-01 14:45:00,IDX:BBCA,8750.0,8800.0,8750.0,8800.0,15366900.0
2022-11-02 08:45:00,IDX:BBCA,8800.0,8825.0,8725.0,8750.0,11500500.0
2022-11-02 09:45:00,IDX:BBCA,8725.0,8775.0,8725.0,8775.0,7289800.0
2022-11-02 10:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8750.0,5362100.0
2022-11-02 12:45:00,IDX:BBCA,8775.0,8775.0,8725.0,8750.0,2365500.0
2022-11-02 13:45:00,IDX:BBCA,8725.0,8775.0,8725.0,8725.0,18038800.0
2022-11-02 14:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8750.0,13760300.0
2022-11-03 08:45:00,IDX:BBCA,8700.0,8825.0,8700.0,8800.0,9843300.0
2022-11-03 09:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8825.0,18352600.0
2022-11-03 10:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8775.0,4170300.0
2022-11-03 12:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,1385800.0
2022-11-03 13:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8775.0,14584600.0
2022-11-03 14:45:00,IDX:BBCA,8775.0,8800.0,8775.0,8800.0,23807100.0
2022-11-04 08:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8750.0,12254400.0
2022-11-04 09:45:00,IDX:BBCA,8750.0,8775.0,8700.0,8700.0,7114200.0
2022-11-04 10:45:00,IDX:BBCA,8700.0,8725.0,8700.0,8700.0,3899700.0
2022-11-04 12:45:00,IDX:BBCA,8700.0,8725.0,8675.0,8675.0,10452400.0
2022-11-04 13:45:00,IDX:BBCA,8675.0,8775.0,8675.0,8725.0,17529700.0
2022-11-04 14:45:00,IDX:BBCA,8725.0,8775.0,8725.0,8775.0,17902600.0
2022-11-07 08:45:00,IDX:BBCA,8725.0,8750.0,8675.0,8675.0,9786900.0
2022-11-07 09:45:00,IDX:BBCA,8675.0,8700.0,8675.0,8700.0,10862800.0
2022-11-07 10:45:00,IDX:BBCA,8700.0,8775.0,8675.0,8775.0,10438000.0
2022-11-07 12:45:00,IDX:BBCA,8750.0,8775.0,8750.0,8750.0,1362100.0
2022-11-07 13:45:00,IDX:BBCA,8750.0,8800.0,8750.0,8800.0,15092700.0
2022-11-07 14:45:00,IDX:BBCA,8800.0,8850.0,8775.0,8850.0,26358300.0
2022-11-08 08:45:00,IDX:BBCA,8850.0,8875.0,8775.0,8775.0,8208900.0
2022-11-08 09:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8750.0,5005300.0
2022-11-08 10:45:00,IDX:BBCA,8750.0,8775.0,8750.0,8775.0,3190300.0
2022-11-08 12:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8750.0,1844800.0
2022-11-08 13:45:00,IDX:BBCA,8750.0,8800.0,8725.0,8750.0,14570000.0
2022-11-08 14:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8750.0,9708100.0
2022-11-09 08:45:00,IDX:BBCA,8675.0,8775.0,8675.0,8750.0,12550200.0
2022-11-09 09:45:00,IDX:BBCA,8750.0,8825.0,8750.0,8800.0,5383900.0
2022-11-09 10:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,4203100.0
2022-11-09 12:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8800.0,3021500.0
2022-11-09 13:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8800.0,10012100.0
2022-11-09 14:45:00,IDX:BBCA,8800.0,8875.0,8775.0,8875.0,33003300.0
2022-11-10 08:45:00,IDX:BBCA,8725.0,8775.0,8725.0,8725.0,16089500.0
2022-11-10 09:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8750.0,11956800.0
2022-11-10 10:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8800.0,5606600.0
2022-11-10 12:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8775.0,4311900.0
2022-11-10 13:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8800.0,20488200.0
2022-11-10 14:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,16326800.0
2022-11-11 08:45:00,IDX:BBCA,8900.0,8925.0,8850.0,8850.0,16583500.0
2022-11-11 09:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8825.0,5175600.0
2022-11-11 10:45:00,IDX:BBCA,8825.0,8850.0,8825.0,8850.0,4163900.0
2022-11-11 12:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8850.0,4218000.0
2022-11-11 13:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8850.0,19373400.0
2022-11-11 14:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8850.0,10083500.0
2022-11-14 08:45:00,IDX:BBCA,8875.0,8900.0,8825.0,8850.0,9097300.0
2022-11-14 09:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8875.0,7391100.0
2022-11-14 10:45:00,IDX:BBCA,8875.0,8875.0,8825.0,8825.0,4188800.0
2022-11-14 12:45:00,IDX:BBCA,8825.0,8850.0,8825.0,8825.0,1802900.0
2022-11-14 13:45:00,IDX:BBCA,8850.0,8850.0,8750.0,8775.0,23888600.0
2022-11-14 14:45:00,IDX:BBCA,8750.0,8800.0,8750.0,8750.0,15063000.0
2022-11-15 08:45:00,IDX:BBCA,8775.0,8825.0,8750.0,8800.0,9831000.0
2022-11-15 09:45:00,IDX:BBCA,8775.0,8850.0,8775.0,8800.0,7918800.0
2022-11-15 10:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8825.0,4431700.0
2022-11-15 12:45:00,IDX:BBCA,8825.0,8825.0,8775.0,8800.0,2405400.0
2022-11-15 13:45:00,IDX:BBCA,8800.0,8825.0,8750.0,8775.0,8546800.0
2022-11-15 14:45:00,IDX:BBCA,8750.0,8800.0,8750.0,8800.0,14533600.0
2022-11-16 08:45:00,IDX:BBCA,8625.0,8675.0,8550.0,8575.0,54163900.0
2022-11-16 09:45:00,IDX:BBCA,8575.0,8625.0,8550.0,8575.0,21354100.0
2022-11-16 10:45:00,IDX:BBCA,8575.0,8625.0,8575.0,8600.0,8178000.0
2022-11-16 12:45:00,IDX:BBCA,8600.0,8625.0,8550.0,8550.0,7835000.0
2022-11-16 13:45:00,IDX:BBCA,8550.0,8600.0,8550.0,8575.0,22386400.0
2022-11-16 14:45:00,IDX:BBCA,8600.0,8600.0,8575.0,8600.0,29668100.0
2022-11-17 08:45:00,IDX:BBCA,8625.0,8700.0,8600.0,8675.0,9470900.0
2022-11-17 09:45:00,IDX:BBCA,8675.0,8750.0,8675.0,8725.0,13146100.0
2022-11-17 10:45:00,IDX:BBCA,8725.0,8750.0,8725.0,8750.0,4106000.0
2022-11-17 12:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8775.0,7964300.0
2022-11-17 13:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8800.0,16874500.0
2022-11-17 14:45:00,IDX:BBCA,8800.0,8825.0,8725.0,8725.0,21137500.0
2022-11-18 08:45:00,IDX:BBCA,8725.0,8850.0,8725.0,8825.0,14002400.0
2022-11-18 09:45:00,IDX:BBCA,8850.0,8875.0,8800.0,8850.0,13163000.0
2022-11-18 10:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8900.0,12035800.0
2022-11-18 12:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8875.0,3667900.0
2022-11-18 13:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8850.0,22726100.0
2022-11-18 14:45:00,IDX:BBCA,8850.0,8900.0,8825.0,8825.0,18303900.0
2022-11-21 08:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8875.0,6927500.0
2022-11-21 09:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8850.0,6283800.0
2022-11-21 10:45:00,IDX:BBCA,8875.0,8875.0,8825.0,8825.0,5544600.0
2022-11-21 12:45:00,IDX:BBCA,8825.0,8850.0,8825.0,8825.0,1961700.0
2022-11-21 13:45:00,IDX:BBCA,8850.0,8850.0,8775.0,8775.0,12300900.0
2022-11-21 14:45:00,IDX:BBCA,8775.0,8800.0,8725.0,8725.0,15635600.0
2022-11-22 08:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8875.0,15569600.0
2022-11-22 09:45:00,IDX:BBCA,8875.0,8900.0,8875.0,8875.0,8495100.0
2022-11-22 10:45:00,IDX:BBCA,8875.0,8950.0,8875.0,8925.0,18261300.0
2022-11-22 12:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8950.0,2954600.0
2022-11-22 13:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,17060500.0
2022-11-22 14:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8900.0,22343100.0
2022-11-23 08:45:00,IDX:BBCA,8900.0,8975.0,8875.0,8875.0,20947100.0
2022-11-23 09:45:00,IDX:BBCA,8875.0,8950.0,8875.0,8925.0,6214000.0
2022-11-23 10:45:00,IDX:BBCA,8925.0,8975.0,8925.0,8950.0,12356600.0
2022-11-23 12:45:00,IDX:BBCA,8950.0,8975.0,8900.0,8925.0,6485700.0
2022-11-23 13:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,17789400.0
2022-11-23 14:45:00,IDX:BBCA,8925.0,8925.0,8875.0,8875.0,21723900.0
2022-11-24 08:45:00,IDX:BBCA,8975.0,8975.0,8950.0,8975.0,16009800.0
2022-11-24 09:45:00,IDX:BBCA,8975.0,9000.0,8950.0,9000.0,9321400.0
2022-11-24 10:45:00,IDX:BBCA,9000.0,9000.0,8975.0,8975.0,6473400.0
2022-11-24 12:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,5294700.0
2022-11-24 13:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8950.0,14413200.0
2022-11-24 14:45:00,IDX:BBCA,8950.0,9000.0,8950.0,9000.0,9677100.0
2022-11-25 08:45:00,IDX:BBCA,9000.0,9000.0,8925.0,8925.0,8540300.0
2022-11-25 09:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8950.0,7297900.0
2022-11-25 10:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8950.0,7375300.0
2022-11-25 12:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,3130000.0
2022-11-25 13:45:00,IDX:BBCA,8975.0,9000.0,8925.0,8925.0,15746600.0
2022-11-25 14:45:00,IDX:BBCA,8925.0,8975.0,8900.0,8975.0,18375600.0
2022-11-28 08:45:00,IDX:BBCA,9050.0,9100.0,8975.0,9075.0,12317800.0
2022-11-28 09:45:00,IDX:BBCA,9075.0,9100.0,9025.0,9075.0,13750500.0
2022-11-28 10:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,6059300.0
2022-11-28 12:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,5993700.0
2022-11-28 13:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,16690500.0
2022-11-28 14:45:00,IDX:BBCA,9075.0,9100.0,9025.0,9025.0,22837800.0
2022-11-29 08:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8950.0,18264100.0
2022-11-29 09:45:00,IDX:BBCA,8950.0,9075.0,8950.0,9050.0,12753700.0
2022-11-29 10:45:00,IDX:BBCA,9050.0,9075.0,9000.0,9000.0,10587000.0
2022-11-29 12:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9000.0,7251700.0
2022-11-29 13:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8950.0,19829900.0
2022-11-29 14:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8975.0,13051000.0
2022-11-30 08:45:00,IDX:BBCA,8875.0,9025.0,8850.0,9025.0,20362400.0
2022-11-30 09:45:00,IDX:BBCA,9025.0,9075.0,9000.0,9050.0,9877800.0
2022-11-30 10:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9075.0,11964500.0
2022-11-30 12:45:00,IDX:BBCA,9075.0,9400.0,9075.0,9375.0,41434400.0
2022-11-30 13:45:00,IDX:BBCA,9375.0,9375.0,9175.0,9300.0,37050800.0
2022-11-30 14:45:00,IDX:BBCA,9300.0,9350.0,9275.0,9300.0,266966000.0
2022-12-01 08:45:00,IDX:BBCA,9275.0,9350.0,9150.0,9175.0,24561800.0
2022-12-01 09:45:00,IDX:BBCA,9200.0,9225.0,9150.0,9150.0,15196300.0
2022-12-01 10:45:00,IDX:BBCA,9150.0,9175.0,9050.0,9075.0,18769500.0
2022-12-01 12:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,10152700.0
2022-12-01 13:45:00,IDX:BBCA,9050.0,9125.0,9000.0,9025.0,34325000.0
2022-12-01 14:45:00,IDX:BBCA,9025.0,9075.0,9000.0,9000.0,29762600.0
2022-12-02 08:45:00,IDX:BBCA,8900.0,8975.0,8900.0,8925.0,37231100.0
2022-12-02 09:45:00,IDX:BBCA,8900.0,8950.0,8900.0,8925.0,14764200.0
2022-12-02 10:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8925.0,9451700.0
2022-12-02 12:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8925.0,4995300.0
2022-12-02 13:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8925.0,25396400.0
2022-12-02 14:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8900.0,45970700.0
2022-12-05 08:45:00,IDX:BBCA,8800.0,8900.0,8800.0,8850.0,37370200.0
2022-12-05 09:45:00,IDX:BBCA,8850.0,8900.0,8800.0,8850.0,32361200.0
2022-12-05 10:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8900.0,5352500.0
2022-12-05 12:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8850.0,4369300.0
2022-12-05 13:45:00,IDX:BBCA,8850.0,8850.0,8825.0,8850.0,21720900.0
2022-12-05 14:45:00,IDX:BBCA,8825.0,8875.0,8775.0,8775.0,37477300.0
2022-12-06 08:45:00,IDX:BBCA,8725.0,8750.0,8600.0,8650.0,52005700.0
2022-12-06 09:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8625.0,17094700.0
2022-12-06 10:45:00,IDX:BBCA,8650.0,8675.0,8600.0,8625.0,19607200.0
2022-12-06 12:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8625.0,6222900.0
2022-12-06 13:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8625.0,32410400.0
2022-12-06 14:45:00,IDX:BBCA,8600.0,8675.0,8575.0,8675.0,53572400.0
2022-12-07 08:45:00,IDX:BBCA,8500.0,8575.0,8500.0,8525.0,30600000.0
2022-12-07 09:45:00,IDX:BBCA,8550.0,8550.0,8450.0,8500.0,45086900.0
2022-12-07 10:45:00,IDX:BBCA,8475.0,8550.0,8475.0,8525.0,23608500.0
2022-12-07 12:45:00,IDX:BBCA,8550.0,8550.0,8525.0,8550.0,4915200.0
2022-12-07 13:45:00,IDX:BBCA,8550.0,8550.0,8500.0,8550.0,42383400.0
2022-12-07 14:45:00,IDX:BBCA,8525.0,8550.0,8450.0,8450.0,48498800.0
2022-12-08 08:45:00,IDX:BBCA,8375.0,8525.0,8350.0,8375.0,44928100.0
2022-12-08 09:45:00,IDX:BBCA,8400.0,8425.0,8350.0,8400.0,18469600.0
2022-12-08 10:45:00,IDX:BBCA,8400.0,8500.0,8375.0,8475.0,15576200.0
2022-12-08 12:45:00,IDX:BBCA,8500.0,8575.0,8475.0,8575.0,11194000.0
2022-12-08 13:45:00,IDX:BBCA,8575.0,8575.0,8525.0,8550.0,28943500.0
2022-12-08 14:45:00,IDX:BBCA,8575.0,8575.0,8500.0,8500.0,30497100.0
2022-12-09 08:45:00,IDX:BBCA,8500.0,8575.0,8450.0,8525.0,18541900.0
2022-12-09 09:45:00,IDX:BBCA,8525.0,8550.0,8525.0,8550.0,4273000.0
2022-12-09 10:45:00,IDX:BBCA,8550.0,8550.0,8500.0,8525.0,7445300.0
2022-12-09 12:45:00,IDX:BBCA,8525.0,8550.0,8500.0,8525.0,2623600.0
2022-12-09 13:45:00,IDX:BBCA,8525.0,8600.0,8500.0,8550.0,22164000.0
2022-12-09 14:45:00,IDX:BBCA,8550.0,8575.0,8525.0,8575.0,20454300.0
2022-12-12 08:45:00,IDX:BBCA,8525.0,8550.0,8475.0,8525.0,17406700.0
2022-12-12 09:45:00,IDX:BBCA,8525.0,8575.0,8500.0,8525.0,6818600.0
2022-12-12 10:45:00,IDX:BBCA,8525.0,8575.0,8525.0,8550.0,5822600.0
2022-12-12 12:45:00,IDX:BBCA,8550.0,8700.0,8525.0,8650.0,13180400.0
2022-12-12 13:45:00,IDX:BBCA,8675.0,8700.0,8625.0,8675.0,16108400.0
2022-12-12 14:45:00,IDX:BBCA,8650.0,8700.0,8650.0,8700.0,24944000.0
2022-12-13 08:45:00,IDX:BBCA,8625.0,8675.0,8550.0,8575.0,19471200.0
2022-12-13 09:45:00,IDX:BBCA,8575.0,8625.0,8550.0,8600.0,10777100.0
2022-12-13 10:45:00,IDX:BBCA,8575.0,8600.0,8575.0,8575.0,5015200.0
2022-12-13 12:45:00,IDX:BBCA,8575.0,8625.0,8575.0,8600.0,4357100.0
2022-12-13 13:45:00,IDX:BBCA,8625.0,8700.0,8600.0,8675.0,17545500.0
2022-12-13 14:45:00,IDX:BBCA,8700.0,8700.0,8650.0,8700.0,26338700.0
2022-12-14 08:45:00,IDX:BBCA,8600.0,8700.0,8600.0,8675.0,21575500.0
2022-12-14 09:45:00,IDX:BBCA,8650.0,8675.0,8575.0,8625.0,27464200.0
2022-12-14 10:45:00,IDX:BBCA,8625.0,8625.0,8525.0,8550.0,16225800.0
2022-12-14 12:45:00,IDX:BBCA,8550.0,8575.0,8525.0,8550.0,5398200.0
2022-12-14 13:45:00,IDX:BBCA,8550.0,8650.0,8525.0,8625.0,22306100.0
2022-12-14 14:45:00,IDX:BBCA,8650.0,8650.0,8575.0,8625.0,25268600.0
2022-12-15 08:45:00,IDX:BBCA,8575.0,8600.0,8525.0,8575.0,13951100.0
2022-12-15 09:45:00,IDX:BBCA,8575.0,8575.0,8550.0,8550.0,2527700.0
2022-12-15 10:45:00,IDX:BBCA,8550.0,8575.0,8550.0,8575.0,2858300.0
2022-12-15 12:45:00,IDX:BBCA,8575.0,8600.0,8550.0,8550.0,2596500.0
2022-12-15 13:45:00,IDX:BBCA,8550.0,8600.0,8550.0,8575.0,13304900.0
2022-12-15 14:45:00,IDX:BBCA,8575.0,8575.0,8500.0,8500.0,45347000.0
2022-12-16 08:45:00,IDX:BBCA,8425.0,8550.0,8400.0,8525.0,26124300.0
2022-12-16 09:45:00,IDX:BBCA,8525.0,8575.0,8500.0,8525.0,7727600.0
2022-12-16 10:45:00,IDX:BBCA,8525.0,8550.0,8500.0,8550.0,3283300.0
2022-12-16 12:45:00,IDX:BBCA,8550.0,8600.0,8525.0,8600.0,3383000.0
2022-12-16 13:45:00,IDX:BBCA,8575.0,8625.0,8575.0,8625.0,21606300.0
2022-12-16 14:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8600.0,62819700.0
2022-12-19 08:45:00,IDX:BBCA,8650.0,8700.0,8600.0,8675.0,12944600.0
2022-12-19 09:45:00,IDX:BBCA,8675.0,8700.0,8650.0,8675.0,6982400.0
2022-12-19 10:45:00,IDX:BBCA,8700.0,8700.0,8650.0,8675.0,9383800.0
2022-12-19 12:45:00,IDX:BBCA,8675.0,8675.0,8625.0,8625.0,2880700.0
2022-12-19 13:45:00,IDX:BBCA,8625.0,8675.0,8600.0,8625.0,7419400.0
2022-12-19 14:45:00,IDX:BBCA,8600.0,8650.0,8600.0,8650.0,15116300.0
2022-12-20 08:45:00,IDX:BBCA,8550.0,8650.0,8550.0,8600.0,17171900.0
2022-12-20 09:45:00,IDX:BBCA,8625.0,8625.0,8550.0,8550.0,5190400.0
2022-12-20 10:45:00,IDX:BBCA,8575.0,8600.0,8550.0,8550.0,1593100.0
2022-12-20 12:45:00,IDX:BBCA,8575.0,8600.0,8550.0,8575.0,2005000.0
2022-12-20 13:45:00,IDX:BBCA,8575.0,8600.0,8550.0,8575.0,6030200.0
2022-12-20 14:45:00,IDX:BBCA,8575.0,8600.0,8575.0,8575.0,9305400.0
2022-12-21 08:45:00,IDX:BBCA,8600.0,8650.0,8575.0,8625.0,6914000.0
2022-12-21 09:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8650.0,2747900.0
2022-12-21 10:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8675.0,2926700.0
2022-12-21 12:45:00,IDX:BBCA,8650.0,8675.0,8650.0,8650.0,1317000.0
2022-12-21 13:45:00,IDX:BBCA,8675.0,8700.0,8650.0,8650.0,12841700.0
2022-12-21 14:45:00,IDX:BBCA,8650.0,8675.0,8650.0,8675.0,6873200.0
2022-12-22 08:45:00,IDX:BBCA,8650.0,8675.0,8600.0,8600.0,8925100.0
2022-12-22 09:45:00,IDX:BBCA,8600.0,8650.0,8575.0,8625.0,14067800.0
2022-12-22 10:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8575.0,4145100.0
2022-12-22 12:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8600.0,1024900.0
2022-12-22 13:45:00,IDX:BBCA,8575.0,8650.0,8575.0,8600.0,14086200.0
2022-12-22 14:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8575.0,9861500.0
2022-12-23 08:45:00,IDX:BBCA,8525.0,8575.0,8525.0,8575.0,9856800.0
2022-12-23 09:45:00,IDX:BBCA,8575.0,8575.0,8550.0,8575.0,3466800.0
2022-12-23 10:45:00,IDX:BBCA,8575.0,8575.0,8550.0,8575.0,4562500.0
2022-12-23 12:45:00,IDX:BBCA,8550.0,8575.0,8550.0,8550.0,2056600.0
2022-12-23 13:45:00,IDX:BBCA,8550.0,8575.0,8525.0,8550.0,12785300.0
2022-12-23 14:45:00,IDX:BBCA,8550.0,8550.0,8500.0,8500.0,14665000.0
2022-12-26 08:45:00,IDX:BBCA,8500.0,8575.0,8500.0,8575.0,4437700.0
2022-12-26 09:45:00,IDX:BBCA,8575.0,8575.0,8550.0,8575.0,2025100.0
2022-12-26 10:45:00,IDX:BBCA,8550.0,8575.0,8525.0,8550.0,2114300.0
2022-12-26 12:45:00,IDX:BBCA,8575.0,8575.0,8525.0,8575.0,680000.0
2022-12-26 13:45:00,IDX:BBCA,8550.0,8625.0,8550.0,8625.0,7805700.0
2022-12-26 14:45:00,IDX:BBCA,8625.0,8625.0,8575.0,8575.0,3452500.0
2022-12-27 08:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8625.0,2581600.0
2022-12-27 09:45:00,IDX:BBCA,8625.0,8625.0,8600.0,8625.0,2546600.0
2022-12-27 10:45:00,IDX:BBCA,8600.0,8650.0,8575.0,8575.0,10909800.0
2022-12-27 12:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8625.0,1143700.0
2022-12-27 13:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8600.0,7115000.0
2022-12-27 14:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8600.0,4397000.0
2022-12-28 08:45:00,IDX:BBCA,8650.0,8650.0,8575.0,8600.0,7667100.0
2022-12-28 09:45:00,IDX:BBCA,8575.0,8625.0,8575.0,8600.0,6810500.0
2022-12-28 10:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8575.0,6416400.0
2022-12-28 12:45:00,IDX:BBCA,8575.0,8600.0,8550.0,8600.0,4108600.0
2022-12-28 13:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8625.0,12559600.0
2022-12-28 14:45:00,IDX:BBCA,8600.0,8650.0,8600.0,8650.0,10805800.0
2022-12-29 08:45:00,IDX:BBCA,8525.0,8575.0,8500.0,8550.0,13535600.0
2022-12-29 09:45:00,IDX:BBCA,8550.0,8550.0,8525.0,8550.0,3985100.0
2022-12-29 10:45:00,IDX:BBCA,8525.0,8575.0,8525.0,8550.0,4385200.0
2022-12-29 12:45:00,IDX:BBCA,8550.0,8600.0,8550.0,8575.0,1899200.0
2022-12-29 13:45:00,IDX:BBCA,8550.0,8600.0,8550.0,8550.0,12424700.0
2022-12-29 14:45:00,IDX:BBCA,8550.0,8575.0,8550.0,8575.0,10791100.0
2022-12-30 08:45:00,IDX:BBCA,8575.0,8650.0,8575.0,8625.0,5370500.0
2022-12-30 09:45:00,IDX:BBCA,8600.0,8625.0,8600.0,8600.0,6651800.0
2022-12-30 10:45:00,IDX:BBCA,8600.0,8625.0,8600.0,8600.0,2917000.0
2022-12-30 12:45:00,IDX:BBCA,8600.0,8625.0,8600.0,8600.0,2995200.0
2022-12-30 13:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8600.0,11736800.0
2022-12-30 14:45:00,IDX:BBCA,8600.0,8600.0,8550.0,8550.0,15010100.0
2023-01-02 08:45:00,IDX:BBCA,8575.0,8600.0,8500.0,8525.0,3291000.0
2023-01-02 09:45:00,IDX:BBCA,8550.0,8550.0,8500.0,8500.0,3056200.0
2023-01-02 10:45:00,IDX:BBCA,8500.0,8550.0,8500.0,8525.0,721300.0
2023-01-02 12:45:00,IDX:BBCA,8525.0,8550.0,8525.0,8525.0,543200.0
2023-01-02 13:45:00,IDX:BBCA,8550.0,8575.0,8525.0,8550.0,2664400.0
2023-01-02 14:45:00,IDX:BBCA,8525.0,8575.0,8525.0,8550.0,1133500.0
2023-01-03 08:45:00,IDX:BBCA,8550.0,8600.0,8525.0,8575.0,4112900.0
2023-01-03 09:45:00,IDX:BBCA,8575.0,8600.0,8575.0,8575.0,1182600.0
2023-01-03 10:45:00,IDX:BBCA,8600.0,8600.0,8575.0,8600.0,1662600.0
2023-01-03 12:45:00,IDX:BBCA,8600.0,8600.0,8550.0,8575.0,3710100.0
2023-01-03 13:45:00,IDX:BBCA,8575.0,8600.0,8550.0,8550.0,8197200.0
2023-01-03 14:45:00,IDX:BBCA,8550.0,8575.0,8550.0,8550.0,8559600.0
2023-01-04 08:45:00,IDX:BBCA,8525.0,8575.0,8525.0,8525.0,6832500.0
2023-01-04 09:45:00,IDX:BBCA,8525.0,8550.0,8500.0,8525.0,9736700.0
2023-01-04 10:45:00,IDX:BBCA,8500.0,8525.0,8450.0,8500.0,10595300.0
2023-01-04 12:45:00,IDX:BBCA,8500.0,8500.0,8450.0,8450.0,8416100.0
2023-01-04 13:45:00,IDX:BBCA,8475.0,8475.0,8400.0,8425.0,16343600.0
2023-01-04 14:45:00,IDX:BBCA,8400.0,8450.0,8350.0,8350.0,39069000.0
2023-01-05 08:45:00,IDX:BBCA,8350.0,8375.0,8225.0,8275.0,27743400.0
2023-01-05 09:45:00,IDX:BBCA,8275.0,8300.0,8250.0,8250.0,13481400.0
2023-01-05 10:45:00,IDX:BBCA,8250.0,8275.0,8200.0,8225.0,16978300.0
2023-01-05 12:45:00,IDX:BBCA,8225.0,8250.0,8200.0,8200.0,9019200.0
2023-01-05 13:45:00,IDX:BBCA,8225.0,8225.0,8150.0,8175.0,36622200.0
2023-01-05 14:45:00,IDX:BBCA,8200.0,8250.0,8175.0,8250.0,24994000.0
2023-01-06 08:45:00,IDX:BBCA,8100.0,8250.0,8100.0,8225.0,17958000.0
2023-01-06 09:45:00,IDX:BBCA,8225.0,8250.0,8200.0,8225.0,12177600.0
2023-01-06 10:45:00,IDX:BBCA,8225.0,8300.0,8225.0,8300.0,6050500.0
2023-01-06 12:45:00,IDX:BBCA,8300.0,8300.0,8275.0,8275.0,2208700.0
2023-01-06 13:45:00,IDX:BBCA,8275.0,8325.0,8250.0,8275.0,16208200.0
2023-01-06 14:45:00,IDX:BBCA,8250.0,8300.0,8250.0,8300.0,14683600.0
2023-01-09 08:45:00,IDX:BBCA,8325.0,8425.0,8325.0,8375.0,12799700.0
2023-01-09 09:45:00,IDX:BBCA,8375.0,8400.0,8325.0,8350.0,14134500.0
2023-01-09 10:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8375.0,9246400.0
2023-01-09 12:45:00,IDX:BBCA,8350.0,8425.0,8350.0,8400.0,9357400.0
2023-01-09 13:45:00,IDX:BBCA,8400.0,8450.0,8375.0,8450.0,22179800.0
2023-01-09 14:45:00,IDX:BBCA,8425.0,8450.0,8425.0,8450.0,19212800.0
2023-01-10 08:45:00,IDX:BBCA,8400.0,8425.0,8275.0,8300.0,10143400.0
2023-01-10 09:45:00,IDX:BBCA,8300.0,8350.0,8275.0,8275.0,5742900.0
2023-01-10 10:45:00,IDX:BBCA,8275.0,8300.0,8200.0,8225.0,13684600.0
2023-01-10 12:45:00,IDX:BBCA,8225.0,8225.0,8150.0,8175.0,9091200.0
2023-01-10 13:45:00,IDX:BBCA,8175.0,8225.0,8150.0,8175.0,23156300.0
2023-01-10 14:45:00,IDX:BBCA,8175.0,8200.0,8150.0,8175.0,27504500.0
2023-01-11 08:45:00,IDX:BBCA,8050.0,8100.0,8000.0,8025.0,38609800.0
2023-01-11 09:45:00,IDX:BBCA,8050.0,8075.0,8025.0,8075.0,12120400.0
2023-01-11 10:45:00,IDX:BBCA,8075.0,8100.0,8050.0,8075.0,11457100.0
2023-01-11 12:45:00,IDX:BBCA,8100.0,8125.0,8075.0,8125.0,6271200.0
2023-01-11 13:45:00,IDX:BBCA,8100.0,8150.0,8075.0,8100.0,22228600.0
2023-01-11 14:45:00,IDX:BBCA,8100.0,8150.0,8075.0,8125.0,28633700.0
2023-01-12 08:45:00,IDX:BBCA,8150.0,8175.0,8125.0,8125.0,12176800.0
2023-01-12 09:45:00,IDX:BBCA,8125.0,8225.0,8125.0,8175.0,23374100.0
2023-01-12 10:45:00,IDX:BBCA,8200.0,8275.0,8175.0,8200.0,12866500.0
2023-01-12 12:45:00,IDX:BBCA,8200.0,8275.0,8200.0,8200.0,5907400.0
2023-01-12 13:45:00,IDX:BBCA,8200.0,8225.0,8150.0,8175.0,19884900.0
2023-01-12 14:45:00,IDX:BBCA,8175.0,8200.0,8175.0,8175.0,16903600.0
2023-01-13 08:45:00,IDX:BBCA,8150.0,8175.0,8100.0,8125.0,20693900.0
2023-01-13 09:45:00,IDX:BBCA,8125.0,8125.0,8050.0,8075.0,19992700.0
2023-01-13 10:45:00,IDX:BBCA,8075.0,8075.0,8025.0,8075.0,13597400.0
2023-01-13 12:45:00,IDX:BBCA,8075.0,8075.0,8050.0,8050.0,3713800.0
2023-01-13 13:45:00,IDX:BBCA,8075.0,8100.0,8025.0,8075.0,34047800.0
2023-01-13 14:45:00,IDX:BBCA,8075.0,8100.0,8050.0,8050.0,27743100.0
2023-01-16 08:45:00,IDX:BBCA,8050.0,8100.0,8050.0,8075.0,21780300.0
2023-01-16 09:45:00,IDX:BBCA,8075.0,8125.0,8050.0,8075.0,16501500.0
2023-01-16 10:45:00,IDX:BBCA,8050.0,8100.0,8050.0,8100.0,12158900.0
2023-01-16 12:45:00,IDX:BBCA,8100.0,8150.0,8075.0,8125.0,7687300.0
2023-01-16 13:45:00,IDX:BBCA,8150.0,8200.0,8125.0,8125.0,22323200.0
2023-01-16 14:45:00,IDX:BBCA,8150.0,8150.0,8125.0,8150.0,14142500.0
2023-01-17 08:45:00,IDX:BBCA,8175.0,8250.0,8150.0,8225.0,10558200.0
2023-01-17 09:45:00,IDX:BBCA,8200.0,8300.0,8200.0,8300.0,13252500.0
2023-01-17 10:45:00,IDX:BBCA,8300.0,8300.0,8250.0,8275.0,8794700.0
2023-01-17 12:45:00,IDX:BBCA,8275.0,8325.0,8250.0,8325.0,5150300.0
2023-01-17 13:45:00,IDX:BBCA,8325.0,8375.0,8300.0,8350.0,29202400.0
2023-01-17 14:45:00,IDX:BBCA,8325.0,8350.0,8325.0,8325.0,21737800.0
2023-01-18 08:45:00,IDX:BBCA,8200.0,8275.0,8175.0,8250.0,28895800.0
2023-01-18 09:45:00,IDX:BBCA,8225.0,8250.0,8175.0,8175.0,17285800.0
2023-01-18 10:45:00,IDX:BBCA,8175.0,8250.0,8175.0,8225.0,8715000.0
2023-01-18 12:45:00,IDX:BBCA,8225.0,8250.0,8225.0,8225.0,1840200.0
2023-01-18 13:45:00,IDX:BBCA,8250.0,8325.0,8225.0,8325.0,18366300.0
2023-01-18 14:45:00,IDX:BBCA,8325.0,8325.0,8275.0,8300.0,21764800.0
2023-01-19 08:45:00,IDX:BBCA,8350.0,8350.0,8250.0,8300.0,19111600.0
2023-01-19 09:45:00,IDX:BBCA,8300.0,8300.0,8275.0,8300.0,3926700.0
2023-01-19 10:45:00,IDX:BBCA,8300.0,8325.0,8275.0,8275.0,2505400.0
2023-01-19 12:45:00,IDX:BBCA,8300.0,8300.0,8275.0,8300.0,551300.0
2023-01-19 13:45:00,IDX:BBCA,8275.0,8325.0,8250.0,8300.0,15454100.0
2023-01-19 14:45:00,IDX:BBCA,8300.0,8325.0,8275.0,8325.0,13458900.0
2023-01-20 08:45:00,IDX:BBCA,8275.0,8325.0,8275.0,8300.0,16991100.0
2023-01-20 09:45:00,IDX:BBCA,8325.0,8325.0,8300.0,8325.0,7604600.0
2023-01-20 10:45:00,IDX:BBCA,8325.0,8325.0,8275.0,8300.0,12796600.0
2023-01-20 12:45:00,IDX:BBCA,8275.0,8300.0,8250.0,8275.0,2840400.0
2023-01-20 13:45:00,IDX:BBCA,8275.0,8325.0,8250.0,8275.0,16670600.0
2023-01-20 14:45:00,IDX:BBCA,8300.0,8300.0,8250.0,8300.0,25208000.0
2023-01-24 08:45:00,IDX:BBCA,8300.0,8350.0,8275.0,8325.0,9065700.0
2023-01-24 09:45:00,IDX:BBCA,8325.0,8325.0,8275.0,8300.0,7355300.0
2023-01-24 10:45:00,IDX:BBCA,8275.0,8300.0,8275.0,8275.0,1599400.0
2023-01-24 12:45:00,IDX:BBCA,8275.0,8300.0,8275.0,8275.0,1055400.0
2023-01-24 13:45:00,IDX:BBCA,8300.0,8300.0,8225.0,8225.0,11653600.0
2023-01-24 14:45:00,IDX:BBCA,8250.0,8250.0,8225.0,8225.0,7799600.0
2023-01-25 08:45:00,IDX:BBCA,8300.0,8300.0,8225.0,8225.0,6884700.0
2023-01-25 09:45:00,IDX:BBCA,8225.0,8300.0,8225.0,8250.0,7254900.0
2023-01-25 10:45:00,IDX:BBCA,8275.0,8275.0,8225.0,8225.0,11315400.0
2023-01-25 12:45:00,IDX:BBCA,8250.0,8275.0,8225.0,8250.0,3379500.0
2023-01-25 13:45:00,IDX:BBCA,8225.0,8250.0,8225.0,8225.0,7183400.0
2023-01-25 14:45:00,IDX:BBCA,8225.0,8250.0,8200.0,8200.0,20190300.0
2023-01-26 08:45:00,IDX:BBCA,8225.0,8325.0,8225.0,8325.0,8435400.0
2023-01-26 09:45:00,IDX:BBCA,8325.0,8400.0,8300.0,8400.0,23856200.0
2023-01-26 10:45:00,IDX:BBCA,8400.0,8425.0,8375.0,8400.0,6702100.0
2023-01-26 12:45:00,IDX:BBCA,8400.0,8425.0,8400.0,8425.0,2003100.0
2023-01-26 13:45:00,IDX:BBCA,8400.0,8475.0,8400.0,8450.0,19803300.0
2023-01-26 14:45:00,IDX:BBCA,8450.0,8475.0,8425.0,8475.0,17988300.0
2023-01-27 08:45:00,IDX:BBCA,8700.0,8700.0,8550.0,8675.0,62811500.0
2023-01-27 09:45:00,IDX:BBCA,8675.0,8700.0,8675.0,8675.0,13655400.0
2023-01-27 10:45:00,IDX:BBCA,8700.0,8850.0,8675.0,8825.0,61937500.0
2023-01-27 12:45:00,IDX:BBCA,8800.0,8825.0,8750.0,8750.0,6735000.0
2023-01-27 13:45:00,IDX:BBCA,8750.0,8775.0,8650.0,8650.0,21528900.0
2023-01-27 14:45:00,IDX:BBCA,8650.0,8700.0,8650.0,8700.0,16642900.0
2023-01-30 08:45:00,IDX:BBCA,8725.0,8775.0,8625.0,8675.0,25771200.0
2023-01-30 09:45:00,IDX:BBCA,8675.0,8700.0,8600.0,8650.0,11059500.0
2023-01-30 10:45:00,IDX:BBCA,8625.0,8675.0,8625.0,8625.0,6409300.0
2023-01-30 12:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8650.0,1518400.0
2023-01-30 13:45:00,IDX:BBCA,8650.0,8675.0,8575.0,8625.0,19639600.0
2023-01-30 14:45:00,IDX:BBCA,8650.0,8700.0,8625.0,8700.0,31275400.0
2023-01-31 08:45:00,IDX:BBCA,8625.0,8675.0,8550.0,8550.0,23381200.0
2023-01-31 09:45:00,IDX:BBCA,8575.0,8575.0,8525.0,8525.0,20790100.0
2023-01-31 10:45:00,IDX:BBCA,8550.0,8550.0,8500.0,8525.0,9909200.0
2023-01-31 12:45:00,IDX:BBCA,8550.0,8550.0,8525.0,8525.0,3338900.0
2023-01-31 13:45:00,IDX:BBCA,8550.0,8575.0,8500.0,8500.0,24309300.0
2023-01-31 14:45:00,IDX:BBCA,8525.0,8575.0,8475.0,8475.0,65435500.0
2023-02-01 08:45:00,IDX:BBCA,8575.0,8575.0,8475.0,8500.0,20949100.0
2023-02-01 09:45:00,IDX:BBCA,8525.0,8525.0,8450.0,8450.0,14043600.0
2023-02-01 10:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8500.0,5611900.0
2023-02-01 12:45:00,IDX:BBCA,8500.0,8500.0,8475.0,8475.0,1923000.0
2023-02-01 13:45:00,IDX:BBCA,8500.0,8525.0,8450.0,8475.0,11979200.0
2023-02-01 14:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8500.0,22900000.0
2023-02-02 08:45:00,IDX:BBCA,8425.0,8450.0,8400.0,8425.0,15093600.0
2023-02-02 09:45:00,IDX:BBCA,8425.0,8525.0,8400.0,8500.0,11806000.0
2023-02-02 10:45:00,IDX:BBCA,8500.0,8525.0,8475.0,8500.0,6604000.0
2023-02-02 12:45:00,IDX:BBCA,8500.0,8500.0,8450.0,8450.0,2506500.0
2023-02-02 13:45:00,IDX:BBCA,8475.0,8475.0,8425.0,8450.0,19448300.0
2023-02-02 14:45:00,IDX:BBCA,8475.0,8475.0,8450.0,8450.0,25729600.0
2023-02-03 08:45:00,IDX:BBCA,8550.0,8650.0,8500.0,8625.0,15875900.0
2023-02-03 09:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8675.0,8409900.0
2023-02-03 10:45:00,IDX:BBCA,8675.0,8675.0,8625.0,8650.0,10050700.0
2023-02-03 12:45:00,IDX:BBCA,8650.0,8675.0,8650.0,8650.0,2285400.0
2023-02-03 13:45:00,IDX:BBCA,8650.0,8675.0,8650.0,8675.0,16576100.0
2023-02-03 14:45:00,IDX:BBCA,8675.0,8700.0,8650.0,8700.0,18519100.0
2023-02-06 08:45:00,IDX:BBCA,8750.0,8750.0,8675.0,8725.0,17577400.0
2023-02-06 09:45:00,IDX:BBCA,8700.0,8725.0,8650.0,8725.0,14828400.0
2023-02-06 10:45:00,IDX:BBCA,8725.0,8750.0,8675.0,8700.0,25315200.0
2023-02-06 12:45:00,IDX:BBCA,8700.0,8725.0,8675.0,8675.0,4232000.0
2023-02-06 13:45:00,IDX:BBCA,8675.0,8725.0,8650.0,8725.0,30330600.0
2023-02-06 14:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8725.0,25823700.0
2023-02-07 08:45:00,IDX:BBCA,8775.0,8850.0,8750.0,8825.0,27452500.0
2023-02-07 09:45:00,IDX:BBCA,8825.0,8850.0,8775.0,8800.0,11925300.0
2023-02-07 10:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8800.0,6936100.0
2023-02-07 12:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8825.0,3787300.0
2023-02-07 13:45:00,IDX:BBCA,8825.0,8825.0,8750.0,8825.0,24310500.0
2023-02-07 14:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8850.0,41603000.0
2023-02-08 08:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8850.0,12518600.0
2023-02-08 09:45:00,IDX:BBCA,8850.0,8850.0,8800.0,8825.0,8743300.0
2023-02-08 10:45:00,IDX:BBCA,8825.0,8850.0,8825.0,8825.0,5480200.0
2023-02-08 12:45:00,IDX:BBCA,8825.0,8850.0,8825.0,8825.0,1700700.0
2023-02-08 13:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8800.0,13005400.0
2023-02-08 14:45:00,IDX:BBCA,8800.0,8850.0,8800.0,8825.0,13049200.0
2023-02-09 08:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8850.0,12061800.0
2023-02-09 09:45:00,IDX:BBCA,8850.0,8900.0,8825.0,8875.0,10278100.0
2023-02-09 10:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8875.0,4531500.0
2023-02-09 12:45:00,IDX:BBCA,8875.0,8875.0,8850.0,8850.0,1605000.0
2023-02-09 13:45:00,IDX:BBCA,8850.0,8875.0,8850.0,8875.0,11485800.0
2023-02-09 14:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8900.0,18581900.0
2023-02-10 08:45:00,IDX:BBCA,8875.0,8900.0,8800.0,8825.0,8469500.0
2023-02-10 09:45:00,IDX:BBCA,8800.0,8825.0,8725.0,8750.0,9868800.0
2023-02-10 10:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8700.0,5202100.0
2023-02-10 12:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8725.0,4442500.0
2023-02-10 13:45:00,IDX:BBCA,8700.0,8800.0,8700.0,8750.0,17638200.0
2023-02-10 14:45:00,IDX:BBCA,8725.0,8825.0,8725.0,8825.0,16439800.0
2023-02-13 08:45:00,IDX:BBCA,8875.0,8900.0,8825.0,8850.0,10138400.0
2023-02-13 09:45:00,IDX:BBCA,8875.0,8875.0,8775.0,8825.0,9532700.0
2023-02-13 10:45:00,IDX:BBCA,8850.0,8850.0,8800.0,8850.0,3954100.0
2023-02-13 12:45:00,IDX:BBCA,8825.0,8850.0,8825.0,8850.0,411100.0
2023-02-13 13:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8875.0,10955900.0
2023-02-13 14:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8875.0,16189200.0
2023-02-14 08:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8850.0,5244300.0
2023-02-14 09:45:00,IDX:BBCA,8875.0,8875.0,8850.0,8875.0,4559100.0
2023-02-14 10:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8900.0,6290200.0
2023-02-14 12:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8875.0,1328700.0
2023-02-14 13:45:00,IDX:BBCA,8875.0,8900.0,8875.0,8900.0,12349500.0
2023-02-14 14:45:00,IDX:BBCA,8875.0,8950.0,8875.0,8950.0,28685400.0
2023-02-15 08:45:00,IDX:BBCA,8875.0,8900.0,8800.0,8850.0,7970300.0
2023-02-15 09:45:00,IDX:BBCA,8825.0,8850.0,8750.0,8800.0,10190700.0
2023-02-15 10:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8800.0,4330500.0
2023-02-15 12:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8800.0,3420200.0
2023-02-15 13:45:00,IDX:BBCA,8800.0,8850.0,8800.0,8850.0,10018000.0
2023-02-15 14:45:00,IDX:BBCA,8825.0,8875.0,8825.0,8875.0,13597300.0
2023-02-16 08:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,6927100.0
2023-02-16 09:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8825.0,6562100.0
2023-02-16 10:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8800.0,5259300.0
2023-02-16 12:45:00,IDX:BBCA,8825.0,8825.0,8775.0,8800.0,8631700.0
2023-02-16 13:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8750.0,14967100.0
2023-02-16 14:45:00,IDX:BBCA,8750.0,8775.0,8700.0,8700.0,23725000.0
2023-02-17 08:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8775.0,4316000.0
2023-02-17 09:45:00,IDX:BBCA,8775.0,8825.0,8775.0,8800.0,5892400.0
2023-02-17 10:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,4718900.0
2023-02-17 12:45:00,IDX:BBCA,8825.0,8825.0,8775.0,8800.0,2219400.0
2023-02-17 13:45:00,IDX:BBCA,8800.0,8825.0,8750.0,8775.0,6605400.0
2023-02-17 14:45:00,IDX:BBCA,8800.0,8800.0,8725.0,8725.0,10941600.0
2023-02-20 08:45:00,IDX:BBCA,8725.0,8825.0,8725.0,8775.0,5639700.0
2023-02-20 09:45:00,IDX:BBCA,8775.0,8800.0,8725.0,8750.0,6555000.0
2023-02-20 10:45:00,IDX:BBCA,8775.0,8775.0,8725.0,8750.0,3166700.0
2023-02-20 12:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8725.0,1512200.0
2023-02-20 13:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8725.0,11040000.0
2023-02-20 14:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8750.0,12165600.0
2023-02-21 08:45:00,IDX:BBCA,8775.0,8800.0,8725.0,8750.0,4577800.0
2023-02-21 09:45:00,IDX:BBCA,8725.0,8750.0,8725.0,8750.0,3564900.0
2023-02-21 10:45:00,IDX:BBCA,8725.0,8750.0,8725.0,8725.0,4387800.0
2023-02-21 12:45:00,IDX:BBCA,8725.0,8750.0,8725.0,8725.0,355600.0
2023-02-21 13:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8725.0,5469200.0
2023-02-21 14:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8700.0,7035200.0
2023-02-22 08:45:00,IDX:BBCA,8700.0,8725.0,8700.0,8700.0,3115600.0
2023-02-22 09:45:00,IDX:BBCA,8725.0,8725.0,8650.0,8675.0,8205600.0
2023-02-22 10:45:00,IDX:BBCA,8675.0,8675.0,8625.0,8650.0,7356900.0
2023-02-22 12:45:00,IDX:BBCA,8650.0,8700.0,8625.0,8700.0,4997800.0
2023-02-22 13:45:00,IDX:BBCA,8675.0,8750.0,8675.0,8725.0,12247300.0
2023-02-22 14:45:00,IDX:BBCA,8700.0,8725.0,8675.0,8675.0,15124900.0
2023-02-23 08:45:00,IDX:BBCA,8625.0,8725.0,8625.0,8725.0,9226900.0
2023-02-23 09:45:00,IDX:BBCA,8700.0,8750.0,8700.0,8725.0,4313900.0
2023-02-23 10:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8750.0,3755100.0
2023-02-23 12:45:00,IDX:BBCA,8725.0,8750.0,8725.0,8750.0,1380900.0
2023-02-23 13:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8725.0,16711900.0
2023-02-23 14:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8725.0,18030700.0
2023-02-24 08:45:00,IDX:BBCA,8775.0,8850.0,8750.0,8825.0,10374500.0
2023-02-24 09:45:00,IDX:BBCA,8800.0,8825.0,8725.0,8750.0,6728400.0
2023-02-24 10:45:00,IDX:BBCA,8750.0,8775.0,8700.0,8750.0,7110300.0
2023-02-24 12:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8750.0,4110800.0
2023-02-24 13:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8700.0,12422800.0
2023-02-24 14:45:00,IDX:BBCA,8725.0,8750.0,8675.0,8675.0,19499800.0
2023-02-27 08:45:00,IDX:BBCA,8675.0,8775.0,8650.0,8725.0,13851400.0
2023-02-27 09:45:00,IDX:BBCA,8700.0,8750.0,8700.0,8725.0,6499500.0
2023-02-27 10:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8725.0,3002300.0
2023-02-27 12:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8700.0,2388500.0
2023-02-27 13:45:00,IDX:BBCA,8700.0,8725.0,8675.0,8725.0,8130500.0
2023-02-27 14:45:00,IDX:BBCA,8725.0,8775.0,8700.0,8775.0,14332300.0
2023-02-28 08:45:00,IDX:BBCA,8775.0,8775.0,8675.0,8700.0,10017700.0
2023-02-28 09:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8700.0,4791700.0
2023-02-28 10:45:00,IDX:BBCA,8725.0,8725.0,8675.0,8675.0,11359600.0
2023-02-28 12:45:00,IDX:BBCA,8700.0,8725.0,8675.0,8700.0,3626500.0
2023-02-28 13:45:00,IDX:BBCA,8700.0,8725.0,8700.0,8700.0,10815400.0
2023-02-28 14:45:00,IDX:BBCA,8725.0,8750.0,8675.0,8750.0,65738500.0
2023-03-01 08:45:00,IDX:BBCA,8725.0,8750.0,8675.0,8700.0,18586700.0
2023-03-01 09:45:00,IDX:BBCA,8700.0,8700.0,8650.0,8675.0,8651700.0
2023-03-01 10:45:00,IDX:BBCA,8650.0,8675.0,8650.0,8650.0,5115900.0
2023-03-01 12:45:00,IDX:BBCA,8650.0,8675.0,8650.0,8650.0,2787400.0
2023-03-01 13:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8625.0,14843300.0
2023-03-01 14:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8600.0,17049700.0
2023-03-02 08:45:00,IDX:BBCA,8600.0,8650.0,8600.0,8625.0,13097100.0
2023-03-02 09:45:00,IDX:BBCA,8625.0,8675.0,8625.0,8675.0,6130300.0
2023-03-02 10:45:00,IDX:BBCA,8675.0,8675.0,8625.0,8675.0,7000900.0
2023-03-02 12:45:00,IDX:BBCA,8675.0,8700.0,8650.0,8675.0,2911200.0
2023-03-02 13:45:00,IDX:BBCA,8675.0,8700.0,8625.0,8650.0,16692500.0
2023-03-02 14:45:00,IDX:BBCA,8675.0,8675.0,8625.0,8625.0,10855800.0
2023-03-03 08:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8650.0,12528800.0
2023-03-03 09:45:00,IDX:BBCA,8650.0,8650.0,8575.0,8575.0,14720400.0
2023-03-03 10:45:00,IDX:BBCA,8600.0,8600.0,8475.0,8500.0,28713200.0
2023-03-03 12:45:00,IDX:BBCA,8525.0,8550.0,8500.0,8550.0,3281300.0
2023-03-03 13:45:00,IDX:BBCA,8550.0,8550.0,8500.0,8525.0,20426900.0
2023-03-03 14:45:00,IDX:BBCA,8525.0,8525.0,8475.0,8475.0,15706300.0
2023-03-06 08:45:00,IDX:BBCA,8550.0,8550.0,8500.0,8525.0,16848800.0
2023-03-06 09:45:00,IDX:BBCA,8500.0,8525.0,8450.0,8500.0,13416700.0
2023-03-06 10:45:00,IDX:BBCA,8500.0,8500.0,8425.0,8450.0,16455200.0
2023-03-06 12:45:00,IDX:BBCA,8475.0,8475.0,8450.0,8475.0,1476100.0
2023-03-06 13:45:00,IDX:BBCA,8475.0,8475.0,8425.0,8450.0,16990300.0
2023-03-06 14:45:00,IDX:BBCA,8450.0,8475.0,8400.0,8400.0,28535500.0
2023-03-07 08:45:00,IDX:BBCA,8350.0,8425.0,8350.0,8425.0,21160400.0
2023-03-07 09:45:00,IDX:BBCA,8425.0,8475.0,8375.0,8450.0,23968100.0
2023-03-07 10:45:00,IDX:BBCA,8450.0,8475.0,8425.0,8450.0,7218400.0
2023-03-07 12:45:00,IDX:BBCA,8450.0,8450.0,8400.0,8425.0,16527100.0
2023-03-07 13:45:00,IDX:BBCA,8425.0,8450.0,8400.0,8425.0,10562900.0
2023-03-07 14:45:00,IDX:BBCA,8425.0,8450.0,8400.0,8425.0,14800700.0
2023-03-08 08:45:00,IDX:BBCA,8400.0,8450.0,8400.0,8450.0,12460500.0
2023-03-08 09:45:00,IDX:BBCA,8450.0,8475.0,8425.0,8475.0,9440400.0
2023-03-08 10:45:00,IDX:BBCA,8475.0,8475.0,8450.0,8475.0,3344600.0
2023-03-08 12:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8475.0,3026800.0
2023-03-08 13:45:00,IDX:BBCA,8475.0,8550.0,8475.0,8550.0,13794500.0
2023-03-08 14:45:00,IDX:BBCA,8550.0,8575.0,8525.0,8575.0,20334700.0
2023-03-09 08:45:00,IDX:BBCA,8650.0,8650.0,8600.0,8625.0,13706400.0
2023-03-09 09:45:00,IDX:BBCA,8625.0,8650.0,8625.0,8625.0,6063000.0
2023-03-09 10:45:00,IDX:BBCA,8625.0,8650.0,8550.0,8575.0,10076900.0
2023-03-09 12:45:00,IDX:BBCA,8575.0,8575.0,8550.0,8575.0,2047000.0
2023-03-09 13:45:00,IDX:BBCA,8575.0,8625.0,8550.0,8575.0,6852800.0
2023-03-09 14:45:00,IDX:BBCA,8575.0,8625.0,8575.0,8575.0,15455300.0
2023-03-10 08:45:00,IDX:BBCA,8500.0,8500.0,8475.0,8500.0,7679800.0
2023-03-10 09:45:00,IDX:BBCA,8500.0,8525.0,8475.0,8500.0,6071300.0
2023-03-10 10:45:00,IDX:BBCA,8475.0,8500.0,8475.0,8475.0,4598300.0
2023-03-10 12:45:00,IDX:BBCA,8500.0,8550.0,8475.0,8550.0,6126800.0
2023-03-10 13:45:00,IDX:BBCA,8525.0,8550.0,8475.0,8500.0,11765600.0
2023-03-10 14:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8450.0,23397700.0
2023-03-13 08:45:00,IDX:BBCA,8450.0,8525.0,8450.0,8475.0,13131400.0
2023-03-13 09:45:00,IDX:BBCA,8500.0,8525.0,8475.0,8525.0,6882500.0
2023-03-13 10:45:00,IDX:BBCA,8500.0,8575.0,8500.0,8575.0,14725800.0
2023-03-13 12:45:00,IDX:BBCA,8575.0,8600.0,8550.0,8575.0,6208200.0
2023-03-13 13:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8600.0,18829400.0
2023-03-13 14:45:00,IDX:BBCA,8600.0,8625.0,8550.0,8550.0,22300400.0
2023-03-14 08:45:00,IDX:BBCA,8425.0,8475.0,8375.0,8425.0,24950800.0
2023-03-14 09:45:00,IDX:BBCA,8425.0,8425.0,8375.0,8400.0,17157200.0
2023-03-14 10:45:00,IDX:BBCA,8425.0,8425.0,8400.0,8425.0,5052100.0
2023-03-14 12:45:00,IDX:BBCA,8425.0,8450.0,8400.0,8425.0,2917800.0
2023-03-14 13:45:00,IDX:BBCA,8400.0,8425.0,8350.0,8375.0,23357600.0
2023-03-14 14:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8325.0,18189800.0
2023-03-15 08:45:00,IDX:BBCA,8450.0,8475.0,8425.0,8425.0,13028100.0
2023-03-15 09:45:00,IDX:BBCA,8450.0,8450.0,8325.0,8350.0,13488200.0
2023-03-15 10:45:00,IDX:BBCA,8350.0,8350.0,8325.0,8350.0,5812800.0
2023-03-15 12:45:00,IDX:BBCA,8325.0,8375.0,8325.0,8350.0,4273300.0
2023-03-15 13:45:00,IDX:BBCA,8325.0,8350.0,8325.0,8350.0,10753500.0
2023-03-15 14:45:00,IDX:BBCA,8325.0,8375.0,8325.0,8325.0,22626900.0
2023-03-16 08:45:00,IDX:BBCA,8300.0,8350.0,8250.0,8350.0,31961000.0
2023-03-16 09:45:00,IDX:BBCA,8350.0,8350.0,8300.0,8325.0,13961100.0
2023-03-16 10:45:00,IDX:BBCA,8325.0,8325.0,8275.0,8300.0,6096400.0
2023-03-16 12:45:00,IDX:BBCA,8300.0,8325.0,8275.0,8325.0,4241700.0
2023-03-16 13:45:00,IDX:BBCA,8325.0,8325.0,8275.0,8300.0,26536700.0
2023-03-16 14:45:00,IDX:BBCA,8325.0,8325.0,8300.0,8300.0,13131900.0
2023-03-17 08:45:00,IDX:BBCA,8375.0,8400.0,8325.0,8325.0,13567600.0
2023-03-17 09:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8375.0,14177200.0
2023-03-17 10:45:00,IDX:BBCA,8375.0,8425.0,8350.0,8400.0,14209100.0
2023-03-17 12:45:00,IDX:BBCA,8425.0,8450.0,8400.0,8450.0,4432600.0
2023-03-17 13:45:00,IDX:BBCA,8425.0,8450.0,8400.0,8425.0,21218800.0
2023-03-17 14:45:00,IDX:BBCA,8425.0,8425.0,8350.0,8375.0,73745300.0
2023-03-20 08:45:00,IDX:BBCA,8400.0,8425.0,8375.0,8400.0,8748200.0
2023-03-20 09:45:00,IDX:BBCA,8375.0,8450.0,8375.0,8425.0,5756300.0
2023-03-20 10:45:00,IDX:BBCA,8425.0,8475.0,8375.0,8450.0,3366300.0
2023-03-20 12:45:00,IDX:BBCA,8450.0,8475.0,8425.0,8475.0,1692300.0
2023-03-20 13:45:00,IDX:BBCA,8450.0,8475.0,8375.0,8375.0,8858500.0
2023-03-20 14:45:00,IDX:BBCA,8400.0,8400.0,8375.0,8400.0,8912500.0
2023-03-21 08:45:00,IDX:BBCA,8400.0,8425.0,8375.0,8425.0,9183000.0
2023-03-21 09:45:00,IDX:BBCA,8425.0,8500.0,8400.0,8475.0,12869500.0
2023-03-21 10:45:00,IDX:BBCA,8475.0,8500.0,8425.0,8425.0,10095000.0
2023-03-21 12:45:00,IDX:BBCA,8450.0,8500.0,8425.0,8475.0,4251100.0
2023-03-21 13:45:00,IDX:BBCA,8500.0,8500.0,8450.0,8475.0,14926400.0
2023-03-21 14:45:00,IDX:BBCA,8475.0,8500.0,8475.0,8500.0,21792200.0
2023-03-24 08:45:00,IDX:BBCA,8700.0,8750.0,8625.0,8700.0,56844900.0
2023-03-24 09:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8750.0,24065500.0
2023-03-24 10:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8750.0,17279000.0
2023-03-24 12:45:00,IDX:BBCA,8725.0,8775.0,8725.0,8725.0,5603200.0
2023-03-24 13:45:00,IDX:BBCA,8725.0,8800.0,8725.0,8800.0,31379200.0
2023-03-24 14:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8825.0,37910300.0
2023-03-27 08:45:00,IDX:BBCA,8825.0,8825.0,8700.0,8750.0,24206900.0
2023-03-27 09:45:00,IDX:BBCA,8775.0,8775.0,8725.0,8775.0,12749500.0
2023-03-27 10:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8750.0,13048400.0
2023-03-27 12:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8725.0,3497400.0
2023-03-27 13:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8700.0,20312100.0
2023-03-27 14:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8700.0,39697300.0
2023-03-28 08:45:00,IDX:BBCA,8800.0,8800.0,8700.0,8750.0,23577100.0
2023-03-28 09:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8725.0,11137800.0
2023-03-28 10:45:00,IDX:BBCA,8700.0,8725.0,8700.0,8700.0,9326700.0
2023-03-28 12:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8725.0,3351800.0
2023-03-28 13:45:00,IDX:BBCA,8700.0,8725.0,8675.0,8675.0,20608100.0
2023-03-28 14:45:00,IDX:BBCA,8675.0,8700.0,8675.0,8675.0,18865800.0
2023-03-29 08:45:00,IDX:BBCA,8675.0,8725.0,8625.0,8725.0,19376600.0
2023-03-29 09:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8750.0,8103200.0
2023-03-29 10:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8725.0,4085700.0
2023-03-29 12:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8725.0,3030500.0
2023-03-29 13:45:00,IDX:BBCA,8725.0,8775.0,8725.0,8775.0,18820800.0
2023-03-29 14:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8800.0,26508700.0
2023-03-30 08:45:00,IDX:BBCA,8900.0,8900.0,8800.0,8825.0,34414500.0
2023-03-30 09:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8825.0,28229700.0
2023-03-30 10:45:00,IDX:BBCA,8800.0,8850.0,8800.0,8850.0,10345600.0
2023-03-30 12:45:00,IDX:BBCA,8850.0,8850.0,8825.0,8850.0,2771400.0
2023-03-30 13:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8825.0,29834900.0
2023-03-30 14:45:00,IDX:BBCA,8825.0,8850.0,8825.0,8825.0,13388000.0
2023-03-31 08:45:00,IDX:BBCA,8825.0,8850.0,8775.0,8825.0,17006300.0
2023-03-31 09:45:00,IDX:BBCA,8800.0,8850.0,8775.0,8775.0,9064900.0
2023-03-31 10:45:00,IDX:BBCA,8775.0,8800.0,8725.0,8725.0,13148100.0
2023-03-31 12:45:00,IDX:BBCA,8725.0,8800.0,8725.0,8800.0,7233100.0
2023-03-31 13:45:00,IDX:BBCA,8775.0,8800.0,8775.0,8775.0,13852500.0
2023-03-31 14:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8750.0,36859300.0
2023-04-03 08:45:00,IDX:BBCA,8825.0,8825.0,8775.0,8775.0,6857100.0
2023-04-03 09:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8825.0,6782700.0
2023-04-03 10:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8800.0,6746700.0
2023-04-03 11:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8775.0,1233300.0
2023-04-03 12:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,1223900.0
2023-04-03 13:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,7155800.0
2023-04-03 14:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8800.0,13382000.0
2023-04-03 15:45:00,IDX:BBCA,8775.0,8800.0,8775.0,8800.0,9155600.0
2023-04-04 08:45:00,IDX:BBCA,8825.0,8825.0,8725.0,8725.0,5196200.0
2023-04-04 09:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8700.0,2702500.0
2023-04-04 10:45:00,IDX:BBCA,8700.0,8750.0,8700.0,8725.0,4075200.0
2023-04-04 11:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8700.0,1261900.0
2023-04-04 12:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8700.0,1797000.0
2023-04-04 13:45:00,IDX:BBCA,8700.0,8725.0,8700.0,8700.0,3750200.0
2023-04-04 14:45:00,IDX:BBCA,8725.0,8725.0,8650.0,8675.0,13103100.0
2023-04-04 15:45:00,IDX:BBCA,8675.0,8775.0,8650.0,8775.0,17232800.0
2023-04-05 08:45:00,IDX:BBCA,8775.0,8800.0,8725.0,8775.0,6523400.0
2023-04-05 09:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8775.0,5376900.0
2023-04-05 10:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8775.0,3712400.0
2023-04-05 11:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8775.0,1194100.0
2023-04-05 12:45:00,IDX:BBCA,8775.0,8775.0,8725.0,8775.0,2353700.0
2023-04-05 13:45:00,IDX:BBCA,8750.0,8775.0,8750.0,8750.0,3470200.0
2023-04-05 14:45:00,IDX:BBCA,8775.0,8775.0,8725.0,8750.0,7290600.0
2023-04-05 15:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8725.0,7666300.0
2023-04-06 08:45:00,IDX:BBCA,8700.0,8775.0,8700.0,8750.0,4973600.0
2023-04-06 09:45:00,IDX:BBCA,8775.0,8775.0,8725.0,8750.0,5559000.0
2023-04-06 10:45:00,IDX:BBCA,8750.0,8775.0,8750.0,8775.0,4593700.0
2023-04-06 11:45:00,IDX:BBCA,8750.0,8775.0,8750.0,8775.0,957200.0
2023-04-06 12:45:00,IDX:BBCA,8775.0,8775.0,8725.0,8725.0,4976300.0
2023-04-06 13:45:00,IDX:BBCA,8725.0,8775.0,8725.0,8725.0,7864200.0
2023-04-06 14:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8750.0,7762100.0
2023-04-06 15:45:00,IDX:BBCA,8775.0,8775.0,8725.0,8750.0,8810300.0
2023-04-10 08:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8725.0,3040800.0
2023-04-10 09:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8725.0,2121600.0
2023-04-10 10:45:00,IDX:BBCA,8700.0,8750.0,8700.0,8750.0,2484400.0
2023-04-10 11:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8750.0,833400.0
2023-04-10 12:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8725.0,667400.0
2023-04-10 13:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8775.0,2834700.0
2023-04-10 14:45:00,IDX:BBCA,8750.0,8775.0,8750.0,8775.0,3166700.0
2023-04-10 15:45:00,IDX:BBCA,8750.0,8800.0,8750.0,8800.0,9770900.0
2023-04-11 08:45:00,IDX:BBCA,8825.0,8825.0,8775.0,8800.0,4017600.0
2023-04-11 09:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8775.0,6527700.0
2023-04-11 10:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,3852500.0
2023-04-11 11:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,1882500.0
2023-04-11 12:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8775.0,812700.0
2023-04-11 13:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8775.0,5242100.0
2023-04-11 14:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8750.0,7533500.0
2023-04-11 15:45:00,IDX:BBCA,8775.0,8825.0,8750.0,8825.0,14608600.0
2023-04-12 08:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8850.0,19240500.0
2023-04-12 09:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8850.0,5083900.0
2023-04-12 10:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8825.0,6415300.0
2023-04-12 11:45:00,IDX:BBCA,8850.0,8850.0,8825.0,8825.0,1333100.0
2023-04-12 12:45:00,IDX:BBCA,8825.0,8850.0,8825.0,8850.0,1912400.0
2023-04-12 13:45:00,IDX:BBCA,8825.0,8875.0,8825.0,8875.0,9122300.0
2023-04-12 14:45:00,IDX:BBCA,8850.0,8900.0,8850.0,8900.0,14838200.0
2023-04-12 15:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8900.0,18319100.0
2023-04-13 08:45:00,IDX:BBCA,8950.0,8950.0,8875.0,8900.0,7803900.0
2023-04-13 09:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8900.0,4784000.0
2023-04-13 10:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8875.0,4947800.0
2023-04-13 11:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8900.0,1033500.0
2023-04-13 12:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8900.0,3207200.0
2023-04-13 13:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8900.0,9768100.0
2023-04-13 14:45:00,IDX:BBCA,8900.0,8950.0,8900.0,8950.0,14299200.0
2023-04-13 15:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8925.0,22868900.0
2023-04-14 08:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8950.0,15310900.0
2023-04-14 09:45:00,IDX:BBCA,8950.0,8975.0,8950.0,8975.0,5910900.0
2023-04-14 10:45:00,IDX:BBCA,8975.0,9000.0,8950.0,9000.0,12618100.0
2023-04-14 13:45:00,IDX:BBCA,9000.0,9000.0,8975.0,8975.0,13049900.0
2023-04-14 14:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,10648100.0
2023-04-14 15:45:00,IDX:BBCA,8975.0,9000.0,8975.0,9000.0,33170400.0
2023-04-17 08:45:00,IDX:BBCA,9025.0,9050.0,8950.0,8975.0,13998300.0
2023-04-17 09:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8950.0,5419100.0
2023-04-17 10:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8950.0,10508500.0
2023-04-17 11:45:00,IDX:BBCA,8950.0,8975.0,8950.0,8950.0,909900.0
2023-04-17 12:45:00,IDX:BBCA,8950.0,8975.0,8900.0,8925.0,4333300.0
2023-04-17 13:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8975.0,11461600.0
2023-04-17 14:45:00,IDX:BBCA,8975.0,8975.0,8925.0,8950.0,12820400.0
2023-04-17 15:45:00,IDX:BBCA,8950.0,9025.0,8925.0,9025.0,24494700.0
2023-04-18 08:45:00,IDX:BBCA,9050.0,9100.0,9025.0,9100.0,14756300.0
2023-04-18 09:45:00,IDX:BBCA,9100.0,9175.0,9075.0,9125.0,18175700.0
2023-04-18 10:45:00,IDX:BBCA,9125.0,9175.0,9125.0,9175.0,9545200.0
2023-04-18 11:45:00,IDX:BBCA,9175.0,9175.0,9125.0,9125.0,2611000.0
2023-04-18 12:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,2212400.0
2023-04-18 13:45:00,IDX:BBCA,9125.0,9150.0,9075.0,9100.0,12038000.0
2023-04-18 14:45:00,IDX:BBCA,9100.0,9125.0,9050.0,9075.0,12100900.0
2023-04-18 15:45:00,IDX:BBCA,9075.0,9125.0,9075.0,9125.0,19802800.0
2023-04-26 08:45:00,IDX:BBCA,9125.0,9150.0,9000.0,9150.0,73359000.0
2023-04-26 09:45:00,IDX:BBCA,9150.0,9150.0,9025.0,9075.0,20640000.0
2023-04-26 10:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,8597000.0
2023-04-26 11:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,3370700.0
2023-04-26 12:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,6270300.0
2023-04-26 13:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9100.0,10016600.0
2023-04-26 14:45:00,IDX:BBCA,9100.0,9175.0,9075.0,9175.0,22430600.0
2023-04-26 15:45:00,IDX:BBCA,9175.0,9200.0,9100.0,9200.0,42244000.0
2023-04-27 08:45:00,IDX:BBCA,9100.0,9175.0,9075.0,9150.0,14621900.0
2023-04-27 09:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,4418500.0
2023-04-27 10:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,6259700.0
2023-04-27 11:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,1114200.0
2023-04-27 12:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9150.0,2870100.0
2023-04-27 13:45:00,IDX:BBCA,9175.0,9175.0,9125.0,9150.0,8755800.0
2023-04-27 14:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,12837500.0
2023-04-27 15:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,15257100.0
2023-04-28 08:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9075.0,19453500.0
2023-04-28 09:45:00,IDX:BBCA,9075.0,9125.0,9075.0,9075.0,17421600.0
2023-04-28 10:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,13910600.0
2023-04-28 13:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,19766400.0
2023-04-28 14:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,26372100.0
2023-04-28 15:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,48851100.0
2023-05-02 08:45:00,IDX:BBCA,9100.0,9100.0,8950.0,9000.0,20282800.0
2023-05-02 09:45:00,IDX:BBCA,9000.0,9025.0,8950.0,8950.0,11423200.0
2023-05-02 10:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8950.0,9994200.0
2023-05-02 11:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8900.0,2654300.0
2023-05-02 12:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8925.0,3913500.0
2023-05-02 13:45:00,IDX:BBCA,8925.0,8975.0,8900.0,8975.0,15325500.0
2023-05-02 14:45:00,IDX:BBCA,8975.0,8975.0,8925.0,8950.0,17521400.0
2023-05-02 15:45:00,IDX:BBCA,8950.0,9050.0,8950.0,9050.0,24620000.0
2023-05-03 08:45:00,IDX:BBCA,9050.0,9050.0,8950.0,8975.0,7834600.0
2023-05-03 09:45:00,IDX:BBCA,8975.0,8975.0,8925.0,8925.0,7542100.0
2023-05-03 10:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8925.0,6657600.0
2023-05-03 11:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8925.0,974700.0
2023-05-03 12:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8925.0,3006100.0
2023-05-03 13:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,11409600.0
2023-05-03 14:45:00,IDX:BBCA,8925.0,8925.0,8875.0,8875.0,16553500.0
2023-05-03 15:45:00,IDX:BBCA,8875.0,8925.0,8875.0,8925.0,15764500.0
2023-05-04 08:45:00,IDX:BBCA,8925.0,8975.0,8875.0,8950.0,11607400.0
2023-05-04 09:45:00,IDX:BBCA,8950.0,9000.0,8925.0,9000.0,6900700.0
2023-05-04 10:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,3373300.0
2023-05-04 11:45:00,IDX:BBCA,8950.0,8975.0,8950.0,8950.0,845300.0
2023-05-04 12:45:00,IDX:BBCA,8950.0,9000.0,8950.0,9000.0,2027100.0
2023-05-04 13:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,7892000.0
2023-05-04 14:45:00,IDX:BBCA,9000.0,9025.0,8950.0,8975.0,18388300.0
2023-05-04 15:45:00,IDX:BBCA,8975.0,9000.0,8950.0,9000.0,8623900.0
2023-05-05 08:45:00,IDX:BBCA,9000.0,9050.0,8950.0,9025.0,14403300.0
2023-05-05 09:45:00,IDX:BBCA,9050.0,9050.0,8975.0,8975.0,11125300.0
2023-05-05 10:45:00,IDX:BBCA,8975.0,9000.0,8975.0,8975.0,2765400.0
2023-05-05 13:45:00,IDX:BBCA,8975.0,9025.0,8975.0,9000.0,8620700.0
2023-05-05 14:45:00,IDX:BBCA,8975.0,9000.0,8975.0,8975.0,7861600.0
2023-05-05 15:45:00,IDX:BBCA,8975.0,9000.0,8975.0,9000.0,10788000.0
2023-05-08 08:45:00,IDX:BBCA,9000.0,9050.0,8975.0,9025.0,8186400.0
2023-05-08 09:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9075.0,12634200.0
2023-05-08 10:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9050.0,5599300.0
2023-05-08 11:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9075.0,3086600.0
2023-05-08 12:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9075.0,1224900.0
2023-05-08 13:45:00,IDX:BBCA,9075.0,9075.0,9025.0,9025.0,9031900.0
2023-05-08 14:45:00,IDX:BBCA,9050.0,9050.0,8950.0,9000.0,16045300.0
2023-05-08 15:45:00,IDX:BBCA,8975.0,9025.0,8975.0,9000.0,28945900.0
2023-05-09 08:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8950.0,6123800.0
2023-05-09 09:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8950.0,4677300.0
2023-05-09 10:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,2654700.0
2023-05-09 11:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,701300.0
2023-05-09 12:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,1315900.0
2023-05-09 13:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,9445500.0
2023-05-09 14:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8950.0,7938800.0
2023-05-09 15:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,9189100.0
2023-05-10 08:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8900.0,8494000.0
2023-05-10 09:45:00,IDX:BBCA,8900.0,8950.0,8900.0,8950.0,6386300.0
2023-05-10 10:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,1951500.0
2023-05-10 11:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,2754500.0
2023-05-10 12:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8950.0,1756500.0
2023-05-10 13:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8950.0,3975700.0
2023-05-10 14:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,7469400.0
2023-05-10 15:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8925.0,12706900.0
2023-05-11 08:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8850.0,12838500.0
2023-05-11 09:45:00,IDX:BBCA,8875.0,8875.0,8825.0,8825.0,10830300.0
2023-05-11 10:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,10019500.0
2023-05-11 11:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8800.0,1974900.0
2023-05-11 12:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,3291600.0
2023-05-11 13:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8800.0,6685300.0
2023-05-11 14:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8825.0,17360300.0
2023-05-11 15:45:00,IDX:BBCA,8800.0,8850.0,8800.0,8825.0,19001500.0
2023-05-12 08:45:00,IDX:BBCA,8750.0,8850.0,8725.0,8850.0,19977700.0
2023-05-12 09:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8850.0,14632000.0
2023-05-12 10:45:00,IDX:BBCA,8850.0,8850.0,8800.0,8825.0,7113500.0
2023-05-12 13:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,8467400.0
2023-05-12 14:45:00,IDX:BBCA,8850.0,8850.0,8800.0,8850.0,9668700.0
2023-05-12 15:45:00,IDX:BBCA,8850.0,8850.0,8800.0,8800.0,19910000.0
2023-05-15 08:45:00,IDX:BBCA,8875.0,8875.0,8825.0,8850.0,3856800.0
2023-05-15 09:45:00,IDX:BBCA,8850.0,8850.0,8775.0,8800.0,7405600.0
2023-05-15 10:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8775.0,4056200.0
2023-05-15 11:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8750.0,2516600.0
2023-05-15 12:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8750.0,1001300.0
2023-05-15 13:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8775.0,5979100.0
2023-05-15 14:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8775.0,10602800.0
2023-05-15 15:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8775.0,15369400.0
2023-05-16 08:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8800.0,5322800.0
2023-05-16 09:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8775.0,9918600.0
2023-05-16 10:45:00,IDX:BBCA,8775.0,8775.0,8725.0,8750.0,9595700.0
2023-05-16 11:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8750.0,779000.0
2023-05-16 12:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8725.0,1057400.0
2023-05-16 13:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8750.0,6162000.0
2023-05-16 14:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8725.0,10537700.0
2023-05-16 15:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8700.0,14462100.0
2023-05-17 08:45:00,IDX:BBCA,8775.0,8850.0,8750.0,8825.0,19111800.0
2023-05-17 09:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8800.0,4616800.0
2023-05-17 10:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,5529000.0
2023-05-17 11:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8800.0,1083300.0
2023-05-17 12:45:00,IDX:BBCA,8825.0,8825.0,8775.0,8825.0,10941800.0
2023-05-17 13:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8800.0,4430000.0
2023-05-17 14:45:00,IDX:BBCA,8800.0,8850.0,8800.0,8850.0,7471800.0
2023-05-17 15:45:00,IDX:BBCA,8825.0,8850.0,8775.0,8775.0,16825700.0
2023-05-19 08:45:00,IDX:BBCA,8900.0,8900.0,8825.0,8875.0,19783700.0
2023-05-19 09:45:00,IDX:BBCA,8850.0,8975.0,8850.0,8975.0,12501700.0
2023-05-19 10:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,14818400.0
2023-05-19 13:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,18201900.0
2023-05-19 14:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,18513900.0
2023-05-19 15:45:00,IDX:BBCA,8975.0,9000.0,8950.0,9000.0,22170800.0
2023-05-22 08:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8975.0,12446300.0
2023-05-22 09:45:00,IDX:BBCA,8975.0,9000.0,8975.0,9000.0,8238100.0
2023-05-22 10:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,7690600.0
2023-05-22 11:45:00,IDX:BBCA,8975.0,8975.0,8950.0,8950.0,2276600.0
2023-05-22 12:45:00,IDX:BBCA,8950.0,9000.0,8950.0,8975.0,3494400.0
2023-05-22 13:45:00,IDX:BBCA,8975.0,9000.0,8925.0,8975.0,16359600.0
2023-05-22 14:45:00,IDX:BBCA,9000.0,9075.0,8975.0,9050.0,25276700.0
2023-05-22 15:45:00,IDX:BBCA,9050.0,9075.0,9000.0,9000.0,15219000.0
2023-05-23 08:45:00,IDX:BBCA,9050.0,9125.0,9025.0,9125.0,17089500.0
2023-05-23 09:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9125.0,11401400.0
2023-05-23 10:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9125.0,6173300.0
2023-05-23 11:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9100.0,2080100.0
2023-05-23 12:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9075.0,2412700.0
2023-05-23 13:45:00,IDX:BBCA,9075.0,9125.0,9075.0,9100.0,9787600.0
2023-05-23 14:45:00,IDX:BBCA,9100.0,9150.0,9100.0,9150.0,17390700.0
2023-05-23 15:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,21403700.0
2023-05-24 08:45:00,IDX:BBCA,9200.0,9200.0,9075.0,9150.0,11956100.0
2023-05-24 09:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9100.0,6210800.0
2023-05-24 10:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,5171900.0
2023-05-24 11:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9100.0,1852100.0
2023-05-24 12:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,1390300.0
2023-05-24 13:45:00,IDX:BBCA,9100.0,9125.0,9050.0,9075.0,7669200.0
2023-05-24 14:45:00,IDX:BBCA,9075.0,9100.0,9025.0,9025.0,13194600.0
2023-05-24 15:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9025.0,17400600.0
2023-05-25 08:45:00,IDX:BBCA,9100.0,9125.0,9050.0,9100.0,12216300.0
2023-05-25 09:45:00,IDX:BBCA,9100.0,9125.0,9050.0,9050.0,5183900.0
2023-05-25 10:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9075.0,3320300.0
2023-05-25 11:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9100.0,584700.0
2023-05-25 12:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,2908700.0
2023-05-25 13:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9125.0,8864100.0
2023-05-25 14:45:00,IDX:BBCA,9100.0,9150.0,9100.0,9150.0,10943200.0
2023-05-25 15:45:00,IDX:BBCA,9125.0,9150.0,9050.0,9050.0,18035600.0
2023-05-26 08:45:00,IDX:BBCA,9175.0,9200.0,9125.0,9125.0,18289800.0
2023-05-26 09:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9150.0,7244700.0
2023-05-26 10:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9125.0,8105900.0
2023-05-26 13:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,6485800.0
2023-05-26 14:45:00,IDX:BBCA,9125.0,9175.0,9100.0,9150.0,8860500.0
2023-05-26 15:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,6689200.0
2023-05-29 08:45:00,IDX:BBCA,9250.0,9250.0,9125.0,9125.0,15008000.0
2023-05-29 09:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9100.0,6012700.0
2023-05-29 10:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,13257900.0
2023-05-29 11:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9100.0,3590500.0
2023-05-29 12:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9125.0,1760800.0
2023-05-29 13:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,9916000.0
2023-05-29 14:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,12896500.0
2023-05-29 15:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,16705800.0
2023-05-30 08:45:00,IDX:BBCA,9200.0,9200.0,9150.0,9175.0,14918500.0
2023-05-30 09:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9200.0,7391000.0
2023-05-30 10:45:00,IDX:BBCA,9175.0,9250.0,9175.0,9250.0,15862900.0
2023-05-30 11:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9275.0,8674600.0
2023-05-30 12:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9275.0,5046300.0
2023-05-30 13:45:00,IDX:BBCA,9275.0,9325.0,9275.0,9275.0,20950800.0
2023-05-30 14:45:00,IDX:BBCA,9275.0,9325.0,9275.0,9325.0,19851900.0
2023-05-30 15:45:00,IDX:BBCA,9325.0,9325.0,9250.0,9250.0,18430800.0
2023-05-31 08:45:00,IDX:BBCA,9300.0,9325.0,9250.0,9250.0,24772800.0
2023-05-31 09:45:00,IDX:BBCA,9275.0,9275.0,9200.0,9250.0,17007000.0
2023-05-31 10:45:00,IDX:BBCA,9250.0,9300.0,9200.0,9300.0,25583400.0
2023-05-31 11:45:00,IDX:BBCA,9275.0,9300.0,9275.0,9300.0,3259800.0
2023-05-31 12:45:00,IDX:BBCA,9300.0,9300.0,9250.0,9250.0,2352700.0
2023-05-31 13:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9250.0,14629300.0
2023-05-31 14:45:00,IDX:BBCA,9275.0,9275.0,9200.0,9200.0,21156300.0
2023-05-31 15:45:00,IDX:BBCA,9200.0,9250.0,9050.0,9050.0,312261700.0
2023-06-05 08:45:00,IDX:BBCA,9150.0,9225.0,9100.0,9175.0,59164700.0
2023-06-05 09:45:00,IDX:BBCA,9150.0,9250.0,9150.0,9225.0,13448200.0
2023-06-05 10:45:00,IDX:BBCA,9250.0,9300.0,9225.0,9250.0,20483200.0
2023-06-05 11:45:00,IDX:BBCA,9250.0,9275.0,9250.0,9275.0,3755400.0
2023-06-05 12:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9250.0,1758600.0
2023-06-05 13:45:00,IDX:BBCA,9275.0,9325.0,9250.0,9275.0,17753300.0
2023-06-05 14:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9300.0,15901800.0
2023-06-05 15:45:00,IDX:BBCA,9300.0,9300.0,9200.0,9200.0,31270200.0
2023-06-06 08:45:00,IDX:BBCA,9050.0,9175.0,9050.0,9150.0,36136400.0
2023-06-06 09:45:00,IDX:BBCA,9150.0,9200.0,9125.0,9150.0,6733500.0
2023-06-06 10:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9175.0,2823000.0
2023-06-06 11:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9175.0,361400.0
2023-06-06 12:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9150.0,1958000.0
2023-06-06 13:45:00,IDX:BBCA,9150.0,9200.0,9150.0,9200.0,3947300.0
2023-06-06 14:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9150.0,10152300.0
2023-06-06 15:45:00,IDX:BBCA,9175.0,9175.0,9150.0,9150.0,12760900.0
2023-06-07 08:45:00,IDX:BBCA,9125.0,9175.0,9100.0,9150.0,17063600.0
2023-06-07 09:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9125.0,5972100.0
2023-06-07 10:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,3279200.0
2023-06-07 11:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,1019500.0
2023-06-07 12:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,849500.0
2023-06-07 13:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9100.0,7147200.0
2023-06-07 14:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9075.0,8251000.0
2023-06-07 15:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,23225100.0
2023-06-08 08:45:00,IDX:BBCA,9075.0,9125.0,9075.0,9125.0,15346400.0
2023-06-08 09:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,2064700.0
2023-06-08 10:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9100.0,9905200.0
2023-06-08 11:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,1623100.0
2023-06-08 12:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9125.0,1362400.0
2023-06-08 13:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9100.0,7861600.0
2023-06-08 14:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,6851800.0
2023-06-08 15:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9125.0,8173200.0
2023-06-09 08:45:00,IDX:BBCA,9175.0,9175.0,9100.0,9125.0,16072000.0
2023-06-09 09:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9100.0,5261700.0
2023-06-09 10:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,1865900.0
2023-06-09 13:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,4258500.0
2023-06-09 14:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9125.0,6102700.0
2023-06-09 15:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9100.0,10699800.0
2023-06-12 08:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9125.0,7429600.0
2023-06-12 09:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,1916100.0
2023-06-12 10:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9125.0,2573100.0
2023-06-12 11:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,557000.0
2023-06-12 12:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9125.0,682000.0
2023-06-12 13:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,3145500.0
2023-06-12 14:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,5639200.0
2023-06-12 15:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,16139800.0
2023-06-13 08:45:00,IDX:BBCA,9175.0,9175.0,9100.0,9125.0,7130300.0
2023-06-13 09:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,2049100.0
2023-06-13 10:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9125.0,3946200.0
2023-06-13 11:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,1628800.0
2023-06-13 12:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9125.0,2668400.0
2023-06-13 13:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,9711800.0
2023-06-13 14:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,7193400.0
2023-06-13 15:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9150.0,11223200.0
2023-06-14 08:45:00,IDX:BBCA,9100.0,9125.0,9050.0,9075.0,18593500.0
2023-06-14 09:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,6602800.0
2023-06-14 10:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,4762500.0
2023-06-14 11:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,1360100.0
2023-06-14 12:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9100.0,3153500.0
2023-06-14 13:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,5484400.0
2023-06-14 14:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,8035100.0
2023-06-14 15:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,3998800.0
2023-06-15 08:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9075.0,8053000.0
2023-06-15 09:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9075.0,3840800.0
2023-06-15 10:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,6786100.0
2023-06-15 11:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9050.0,1221900.0
2023-06-15 12:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,1332200.0
2023-06-15 13:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,10529800.0
2023-06-15 14:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,7290200.0
2023-06-15 15:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9050.0,20019000.0
2023-06-16 08:45:00,IDX:BBCA,9100.0,9100.0,9025.0,9050.0,6373000.0
2023-06-16 09:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9025.0,10328500.0
2023-06-16 10:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,6223000.0
2023-06-16 13:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,6718100.0
2023-06-16 14:45:00,IDX:BBCA,9025.0,9025.0,8975.0,9000.0,23841800.0
2023-06-16 15:45:00,IDX:BBCA,9000.0,9050.0,8975.0,9050.0,59285000.0
2023-06-19 08:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9050.0,5286300.0
2023-06-19 09:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9000.0,2045400.0
2023-06-19 10:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,2203500.0
2023-06-19 11:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,754100.0
2023-06-19 12:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,1334500.0
2023-06-19 13:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,9186600.0
2023-06-19 14:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,4506300.0
2023-06-19 15:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,7013900.0
2023-06-20 08:45:00,IDX:BBCA,9025.0,9025.0,8950.0,9025.0,4864700.0
2023-06-20 09:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9000.0,5182300.0
2023-06-20 10:45:00,IDX:BBCA,9000.0,9000.0,8975.0,9000.0,3458900.0
2023-06-20 11:45:00,IDX:BBCA,8975.0,9000.0,8975.0,9000.0,268800.0
2023-06-20 12:45:00,IDX:BBCA,9000.0,9000.0,8975.0,9000.0,417700.0
2023-06-20 13:45:00,IDX:BBCA,9000.0,9000.0,8975.0,8975.0,3610600.0
2023-06-20 14:45:00,IDX:BBCA,9000.0,9025.0,8975.0,8975.0,9038200.0
2023-06-20 15:45:00,IDX:BBCA,9000.0,9050.0,8975.0,9050.0,28146800.0
2023-06-21 08:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9025.0,6937900.0
2023-06-21 09:45:00,IDX:BBCA,9050.0,9050.0,9000.0,9025.0,4225800.0
2023-06-21 10:45:00,IDX:BBCA,9025.0,9050.0,9025.0,9025.0,2742300.0
2023-06-21 11:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,816900.0
2023-06-21 12:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,882100.0
2023-06-21 13:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9050.0,5932700.0
2023-06-21 14:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9100.0,9949600.0
2023-06-21 15:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9125.0,11895400.0
2023-06-22 08:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9100.0,4680000.0
2023-06-22 09:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9125.0,1897100.0
2023-06-22 10:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,4830200.0
2023-06-22 11:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9100.0,1219800.0
2023-06-22 12:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9100.0,769800.0
2023-06-22 13:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,10588700.0
2023-06-22 14:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9100.0,10142800.0
2023-06-22 15:45:00,IDX:BBCA,9125.0,9150.0,9050.0,9050.0,14157800.0
2023-06-23 08:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9075.0,3805400.0
2023-06-23 09:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,6075500.0
2023-06-23 10:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9075.0,5214400.0
2023-06-23 13:45:00,IDX:BBCA,9075.0,9125.0,9050.0,9100.0,5910500.0
2023-06-23 14:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9100.0,12816700.0
2023-06-23 15:45:00,IDX:BBCA,9125.0,9125.0,9050.0,9050.0,13991000.0
2023-06-26 08:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9050.0,2904900.0
2023-06-26 09:45:00,IDX:BBCA,9050.0,9125.0,9050.0,9125.0,3171900.0
2023-06-26 10:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9125.0,2048800.0
2023-06-26 11:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,321200.0
2023-06-26 12:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,1077000.0
2023-06-26 13:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,4239000.0
2023-06-26 14:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,4746400.0
2023-06-26 15:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,17880700.0
2023-06-27 08:45:00,IDX:BBCA,9050.0,9150.0,9050.0,9125.0,7244900.0
2023-06-27 09:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9125.0,2438400.0
2023-06-27 10:45:00,IDX:BBCA,9100.0,9150.0,9100.0,9150.0,4146700.0
2023-06-27 11:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,945000.0
2023-06-27 12:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,765100.0
2023-06-27 13:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,4724200.0
2023-06-27 14:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9125.0,8125500.0
2023-06-27 15:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,7835500.0
2023-07-03 08:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9050.0,60065100.0
2023-07-03 09:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9050.0,10309500.0
2023-07-03 10:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9075.0,5282600.0
2023-07-03 11:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9075.0,1573500.0
2023-07-03 12:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,2358600.0
2023-07-03 13:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9050.0,7249600.0
2023-07-03 14:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9075.0,8198900.0
2023-07-03 15:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,13308200.0
2023-07-04 08:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9100.0,8299000.0
2023-07-04 09:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9075.0,3132800.0
2023-07-04 10:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,2097800.0
2023-07-04 11:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9050.0,1397800.0
2023-07-04 12:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,704400.0
2023-07-04 13:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,3143700.0
2023-07-04 14:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9050.0,5796800.0
2023-07-04 15:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,10466500.0
2023-07-05 08:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9075.0,6385100.0
2023-07-05 09:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,4479200.0
2023-07-05 10:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9075.0,3453600.0
2023-07-05 11:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,1391300.0
2023-07-05 12:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,977000.0
2023-07-05 13:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9050.0,3199000.0
2023-07-05 14:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,8585100.0
2023-07-05 15:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,16138900.0
2023-07-06 08:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9050.0,8560600.0
2023-07-06 09:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9050.0,3651900.0
2023-07-06 10:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9050.0,7088900.0
2023-07-06 11:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,1517600.0
2023-07-06 12:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9050.0,806600.0
2023-07-06 13:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,9838100.0
2023-07-06 14:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9075.0,4724600.0
2023-07-06 15:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,16328800.0
2023-07-07 08:45:00,IDX:BBCA,9025.0,9100.0,9025.0,9100.0,5165500.0
2023-07-07 09:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,2021700.0
2023-07-07 10:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,4450100.0
2023-07-07 13:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,4187600.0
2023-07-07 14:45:00,IDX:BBCA,9075.0,9075.0,9025.0,9025.0,11148200.0
2023-07-07 15:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9025.0,10668200.0
2023-07-10 08:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,4937200.0
2023-07-10 09:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,2125000.0
2023-07-10 10:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,2415900.0
2023-07-10 11:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,546400.0
2023-07-10 12:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,563000.0
2023-07-10 13:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,5675600.0
2023-07-10 14:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9075.0,5050100.0
2023-07-10 15:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,7668300.0
2023-07-11 08:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9050.0,4948600.0
2023-07-11 09:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9075.0,1932100.0
2023-07-11 10:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,2021900.0
2023-07-11 11:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,992900.0
2023-07-11 12:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,1414900.0
2023-07-11 13:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,4796700.0
2023-07-11 14:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9025.0,9350900.0
2023-07-11 15:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9025.0,18245500.0
2023-07-12 08:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9100.0,4243700.0
2023-07-12 09:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,2928600.0
2023-07-12 10:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9100.0,2294500.0
2023-07-12 11:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,483900.0
2023-07-12 12:45:00,IDX:BBCA,9075.0,9125.0,9075.0,9125.0,8495800.0
2023-07-12 13:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,7959100.0
2023-07-12 14:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,10456000.0
2023-07-12 15:45:00,IDX:BBCA,9125.0,9175.0,9125.0,9175.0,24703800.0
2023-07-13 08:45:00,IDX:BBCA,9200.0,9225.0,9125.0,9150.0,12514600.0
2023-07-13 09:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,4826400.0
2023-07-13 10:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9175.0,8255800.0
2023-07-13 11:45:00,IDX:BBCA,9175.0,9175.0,9125.0,9150.0,1591200.0
2023-07-13 12:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9175.0,1828600.0
2023-07-13 13:45:00,IDX:BBCA,9150.0,9200.0,9150.0,9175.0,12314100.0
2023-07-13 14:45:00,IDX:BBCA,9150.0,9200.0,9150.0,9200.0,12621200.0
2023-07-13 15:45:00,IDX:BBCA,9200.0,9200.0,9125.0,9125.0,11279000.0
2023-07-14 08:45:00,IDX:BBCA,9175.0,9175.0,9125.0,9150.0,10671400.0
2023-07-14 09:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9125.0,7829700.0
2023-07-14 10:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,3764700.0
2023-07-14 13:45:00,IDX:BBCA,9125.0,9175.0,9125.0,9175.0,9090600.0
2023-07-14 14:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9150.0,10860700.0
2023-07-14 15:45:00,IDX:BBCA,9150.0,9200.0,9150.0,9200.0,13337400.0
2023-07-17 08:45:00,IDX:BBCA,9200.0,9250.0,9175.0,9225.0,9977800.0
2023-07-17 09:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9175.0,10344700.0
2023-07-17 10:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9175.0,7189000.0
2023-07-17 11:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9200.0,1786900.0
2023-07-17 12:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9200.0,1230900.0
2023-07-17 13:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9200.0,4685800.0
2023-07-17 14:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9175.0,11711400.0
2023-07-17 15:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9175.0,15622300.0
2023-07-18 08:45:00,IDX:BBCA,9200.0,9250.0,9175.0,9200.0,12565500.0
2023-07-18 09:45:00,IDX:BBCA,9225.0,9225.0,9175.0,9200.0,5308500.0
2023-07-18 10:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9175.0,4403600.0
2023-07-18 11:45:00,IDX:BBCA,9175.0,9225.0,9175.0,9175.0,4373500.0
2023-07-18 12:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9200.0,2431600.0
2023-07-18 13:45:00,IDX:BBCA,9200.0,9200.0,9150.0,9150.0,7353500.0
2023-07-18 14:45:00,IDX:BBCA,9175.0,9200.0,9100.0,9150.0,14026400.0
2023-07-18 15:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,16510700.0
2023-07-20 08:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9225.0,24901700.0
2023-07-20 09:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9200.0,9313300.0
2023-07-20 10:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9200.0,5316400.0
2023-07-20 11:45:00,IDX:BBCA,9225.0,9225.0,9175.0,9175.0,3542100.0
2023-07-20 12:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9175.0,1848600.0
2023-07-20 13:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9175.0,8017500.0
2023-07-20 14:45:00,IDX:BBCA,9200.0,9200.0,9125.0,9175.0,19601100.0
2023-07-20 15:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9150.0,10935800.0
2023-07-21 08:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9175.0,5056700.0
2023-07-21 09:45:00,IDX:BBCA,9175.0,9175.0,9125.0,9150.0,9512900.0
2023-07-21 10:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,1997400.0
2023-07-21 13:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9150.0,7497100.0
2023-07-21 14:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,8110600.0
2023-07-21 15:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,10493100.0
2023-07-24 08:45:00,IDX:BBCA,9200.0,9200.0,9100.0,9125.0,13981900.0
2023-07-24 09:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,3262400.0
2023-07-24 10:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,2483900.0
2023-07-24 11:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,964100.0
2023-07-24 12:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,1624600.0
2023-07-24 13:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,8954600.0
2023-07-24 14:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9125.0,11393700.0
2023-07-24 15:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,19395800.0
2023-07-25 08:45:00,IDX:BBCA,9175.0,9250.0,9175.0,9225.0,30038300.0
2023-07-25 09:45:00,IDX:BBCA,9225.0,9275.0,9225.0,9275.0,19173800.0
2023-07-25 10:45:00,IDX:BBCA,9250.0,9300.0,9250.0,9275.0,15581900.0
2023-07-25 11:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9250.0,1319600.0
2023-07-25 12:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9250.0,5490800.0
2023-07-25 13:45:00,IDX:BBCA,9250.0,9250.0,9225.0,9250.0,7732900.0
2023-07-25 14:45:00,IDX:BBCA,9250.0,9250.0,9175.0,9175.0,16358600.0
2023-07-25 15:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9150.0,27106800.0
2023-07-26 08:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9175.0,11432400.0
2023-07-26 09:45:00,IDX:BBCA,9175.0,9175.0,9125.0,9175.0,14217500.0
2023-07-26 10:45:00,IDX:BBCA,9175.0,9225.0,9150.0,9225.0,7808500.0
2023-07-26 11:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9225.0,2590300.0
2023-07-26 12:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9225.0,7975100.0
2023-07-26 13:45:00,IDX:BBCA,9225.0,9300.0,9225.0,9275.0,20023600.0
2023-07-26 14:45:00,IDX:BBCA,9275.0,9325.0,9275.0,9300.0,26798600.0
2023-07-26 15:45:00,IDX:BBCA,9300.0,9350.0,9300.0,9350.0,23015100.0
2023-07-27 08:45:00,IDX:BBCA,9400.0,9400.0,9350.0,9375.0,12980900.0
2023-07-27 09:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9375.0,5442800.0
2023-07-27 10:45:00,IDX:BBCA,9375.0,9400.0,9325.0,9350.0,9068200.0
2023-07-27 11:45:00,IDX:BBCA,9350.0,9375.0,9325.0,9350.0,1329200.0
2023-07-27 12:45:00,IDX:BBCA,9375.0,9375.0,9325.0,9350.0,1567300.0
2023-07-27 13:45:00,IDX:BBCA,9350.0,9375.0,9350.0,9350.0,5954900.0
2023-07-27 14:45:00,IDX:BBCA,9350.0,9375.0,9225.0,9250.0,20024900.0
2023-07-27 15:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9225.0,21274700.0
2023-07-28 08:45:00,IDX:BBCA,9200.0,9225.0,9150.0,9150.0,15909100.0
2023-07-28 09:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9150.0,5674600.0
2023-07-28 10:45:00,IDX:BBCA,9175.0,9175.0,9150.0,9150.0,9044500.0
2023-07-28 13:45:00,IDX:BBCA,9175.0,9175.0,9125.0,9125.0,14633100.0
2023-07-28 14:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,10371000.0
2023-07-28 15:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,18877900.0
2023-07-31 08:45:00,IDX:BBCA,9175.0,9200.0,9125.0,9125.0,13567400.0
2023-07-31 09:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,6960500.0
2023-07-31 10:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9100.0,9823900.0
2023-07-31 11:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9100.0,1899600.0
2023-07-31 12:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,1859100.0
2023-07-31 13:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,8480000.0
2023-07-31 14:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,10014300.0
2023-07-31 15:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,28263200.0
2023-08-01 08:45:00,IDX:BBCA,9175.0,9175.0,9125.0,9150.0,9542200.0
2023-08-01 09:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,6277000.0
2023-08-01 10:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,7562600.0
2023-08-01 11:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,390800.0
2023-08-01 12:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,1078100.0
2023-08-01 13:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,6965900.0
2023-08-01 14:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,7686400.0
2023-08-01 15:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9125.0,10253400.0
2023-08-02 08:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,5757700.0
2023-08-02 09:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,3741300.0
2023-08-02 10:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,5143500.0
2023-08-02 11:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,787700.0
2023-08-02 12:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9150.0,1608200.0
2023-08-02 13:45:00,IDX:BBCA,9150.0,9200.0,9125.0,9200.0,10591500.0
2023-08-02 14:45:00,IDX:BBCA,9200.0,9200.0,9150.0,9175.0,12167100.0
2023-08-02 15:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9200.0,20581100.0
2023-08-03 08:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9175.0,4518300.0
2023-08-03 09:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9200.0,5654000.0
2023-08-03 10:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9200.0,2285500.0
2023-08-03 11:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9175.0,867200.0
2023-08-03 12:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9200.0,4231700.0
2023-08-03 13:45:00,IDX:BBCA,9200.0,9275.0,9175.0,9250.0,17088600.0
2023-08-03 14:45:00,IDX:BBCA,9250.0,9300.0,9250.0,9300.0,16396400.0
2023-08-03 15:45:00,IDX:BBCA,9300.0,9300.0,9250.0,9250.0,13554400.0
2023-08-04 08:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9225.0,7539500.0
2023-08-04 09:45:00,IDX:BBCA,9250.0,9250.0,9200.0,9225.0,4053400.0
2023-08-04 10:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9225.0,2491300.0
2023-08-04 13:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9225.0,4836200.0
2023-08-04 14:45:00,IDX:BBCA,9200.0,9225.0,9125.0,9150.0,21936800.0
2023-08-04 15:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,11818700.0
2023-08-07 08:45:00,IDX:BBCA,9150.0,9200.0,9150.0,9200.0,4208700.0
2023-08-07 09:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9175.0,2662300.0
2023-08-07 10:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9200.0,7332700.0
2023-08-07 11:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9175.0,619500.0
2023-08-07 12:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9175.0,636400.0
2023-08-07 13:45:00,IDX:BBCA,9175.0,9225.0,9175.0,9225.0,6438900.0
2023-08-07 14:45:00,IDX:BBCA,9200.0,9275.0,9200.0,9250.0,18747200.0
2023-08-07 15:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9275.0,14943600.0
2023-08-08 08:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9250.0,8108200.0
2023-08-08 09:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9250.0,5307400.0
2023-08-08 10:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9250.0,4180200.0
2023-08-08 11:45:00,IDX:BBCA,9250.0,9275.0,9250.0,9275.0,1393500.0
2023-08-08 12:45:00,IDX:BBCA,9250.0,9275.0,9250.0,9250.0,1028900.0
2023-08-08 13:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9250.0,5492600.0
2023-08-08 14:45:00,IDX:BBCA,9275.0,9275.0,9200.0,9225.0,14757800.0
2023-08-08 15:45:00,IDX:BBCA,9250.0,9250.0,9200.0,9200.0,21026300.0
2023-08-09 08:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9300.0,11512600.0
2023-08-09 09:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9325.0,13010800.0
2023-08-09 10:45:00,IDX:BBCA,9325.0,9350.0,9300.0,9300.0,8581700.0
2023-08-09 11:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9300.0,1670400.0
2023-08-09 12:45:00,IDX:BBCA,9300.0,9350.0,9300.0,9325.0,3115400.0
2023-08-09 13:45:00,IDX:BBCA,9350.0,9350.0,9325.0,9325.0,4709900.0
2023-08-09 14:45:00,IDX:BBCA,9350.0,9350.0,9325.0,9325.0,9959300.0
2023-08-09 15:45:00,IDX:BBCA,9350.0,9400.0,9325.0,9400.0,24496700.0
2023-08-10 08:45:00,IDX:BBCA,9400.0,9425.0,9350.0,9400.0,17446300.0
2023-08-10 09:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9400.0,8156000.0
2023-08-10 10:45:00,IDX:BBCA,9425.0,9425.0,9375.0,9400.0,7871500.0
2023-08-10 11:45:00,IDX:BBCA,9400.0,9425.0,9400.0,9400.0,703200.0
2023-08-10 12:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9375.0,2689000.0
2023-08-10 13:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9400.0,10254800.0
2023-08-10 14:45:00,IDX:BBCA,9375.0,9425.0,9375.0,9400.0,10404600.0
2023-08-10 15:45:00,IDX:BBCA,9400.0,9425.0,9400.0,9400.0,20545700.0
2023-08-11 08:45:00,IDX:BBCA,9425.0,9425.0,9375.0,9425.0,8803100.0
2023-08-11 09:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9400.0,9643900.0
2023-08-11 10:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9400.0,5009100.0
2023-08-11 13:45:00,IDX:BBCA,9400.0,9450.0,9400.0,9425.0,18614900.0
2023-08-11 14:45:00,IDX:BBCA,9425.0,9450.0,9400.0,9400.0,12618700.0
2023-08-11 15:45:00,IDX:BBCA,9425.0,9425.0,9375.0,9400.0,14208900.0
2023-08-14 08:45:00,IDX:BBCA,9325.0,9350.0,9250.0,9275.0,20112300.0
2023-08-14 09:45:00,IDX:BBCA,9275.0,9275.0,9225.0,9225.0,16006100.0
2023-08-14 10:45:00,IDX:BBCA,9250.0,9300.0,9225.0,9275.0,7199400.0
2023-08-14 11:45:00,IDX:BBCA,9275.0,9300.0,9275.0,9300.0,1786700.0
2023-08-14 12:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9325.0,4977100.0
2023-08-14 13:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9300.0,2494100.0
2023-08-14 14:45:00,IDX:BBCA,9300.0,9325.0,9300.0,9325.0,5942900.0
2023-08-14 15:45:00,IDX:BBCA,9300.0,9350.0,9300.0,9350.0,16976800.0
2023-08-15 08:45:00,IDX:BBCA,9325.0,9375.0,9300.0,9325.0,7620800.0
2023-08-15 09:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9325.0,3212800.0
2023-08-15 10:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9325.0,4940100.0
2023-08-15 11:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9300.0,1509800.0
2023-08-15 12:45:00,IDX:BBCA,9300.0,9325.0,9300.0,9300.0,528200.0
2023-08-15 13:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9300.0,7496400.0
2023-08-15 14:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9325.0,16182800.0
2023-08-15 15:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9300.0,17812800.0
2023-08-16 08:45:00,IDX:BBCA,9275.0,9325.0,9250.0,9275.0,14307900.0
2023-08-16 09:45:00,IDX:BBCA,9300.0,9300.0,9250.0,9275.0,7745600.0
2023-08-16 10:45:00,IDX:BBCA,9250.0,9275.0,9250.0,9250.0,7446800.0
2023-08-16 11:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9250.0,1437500.0
2023-08-16 12:45:00,IDX:BBCA,9250.0,9275.0,9250.0,9275.0,2404500.0
2023-08-16 13:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9275.0,6588300.0
2023-08-16 14:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9300.0,12684000.0
2023-08-16 15:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9300.0,23824900.0
2023-08-18 08:45:00,IDX:BBCA,9250.0,9350.0,9250.0,9325.0,22474900.0
2023-08-18 09:45:00,IDX:BBCA,9350.0,9350.0,9300.0,9350.0,6346800.0
2023-08-18 10:45:00,IDX:BBCA,9350.0,9350.0,9300.0,9300.0,2845600.0
2023-08-18 13:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9275.0,9552000.0
2023-08-18 14:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9275.0,9425200.0
2023-08-18 15:45:00,IDX:BBCA,9300.0,9300.0,9250.0,9250.0,28684100.0
2023-08-21 08:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9225.0,14006800.0
2023-08-21 09:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9225.0,2970400.0
2023-08-21 10:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9225.0,11700500.0
2023-08-21 11:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9200.0,829500.0
2023-08-21 12:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9225.0,2545100.0
2023-08-21 13:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9225.0,6595100.0
2023-08-21 14:45:00,IDX:BBCA,9200.0,9250.0,9200.0,9200.0,10400000.0
2023-08-21 15:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9175.0,24525600.0
2023-08-22 08:45:00,IDX:BBCA,9150.0,9250.0,9150.0,9225.0,12636700.0
2023-08-22 09:45:00,IDX:BBCA,9225.0,9300.0,9200.0,9300.0,6820900.0
2023-08-22 10:45:00,IDX:BBCA,9300.0,9300.0,9250.0,9250.0,4518900.0
2023-08-22 11:45:00,IDX:BBCA,9250.0,9275.0,9250.0,9250.0,328300.0
2023-08-22 12:45:00,IDX:BBCA,9250.0,9300.0,9250.0,9275.0,1493500.0
2023-08-22 13:45:00,IDX:BBCA,9275.0,9325.0,9275.0,9300.0,11445800.0
2023-08-22 14:45:00,IDX:BBCA,9325.0,9325.0,9275.0,9300.0,10806900.0
2023-08-22 15:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9300.0,17613600.0
2023-08-23 08:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9300.0,7694800.0
2023-08-23 09:45:00,IDX:BBCA,9300.0,9325.0,9300.0,9300.0,6109700.0
2023-08-23 10:45:00,IDX:BBCA,9300.0,9325.0,9300.0,9325.0,8540800.0
2023-08-23 11:45:00,IDX:BBCA,9300.0,9325.0,9300.0,9325.0,1458000.0
2023-08-23 12:45:00,IDX:BBCA,9300.0,9325.0,9300.0,9300.0,2360100.0
2023-08-23 13:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9275.0,8844200.0
2023-08-23 14:45:00,IDX:BBCA,9275.0,9325.0,9275.0,9325.0,11591900.0
2023-08-23 15:45:00,IDX:BBCA,9300.0,9325.0,9300.0,9300.0,17150300.0
2023-08-24 08:45:00,IDX:BBCA,9250.0,9325.0,9250.0,9300.0,6553400.0
2023-08-24 09:45:00,IDX:BBCA,9300.0,9300.0,9275.0,9275.0,2648500.0
2023-08-24 10:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9250.0,7021800.0
2023-08-24 11:45:00,IDX:BBCA,9250.0,9275.0,9250.0,9275.0,910300.0
2023-08-24 12:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9250.0,505700.0
2023-08-24 13:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9225.0,9076900.0
2023-08-24 14:45:00,IDX:BBCA,9250.0,9250.0,9225.0,9250.0,4808600.0
2023-08-24 15:45:00,IDX:BBCA,9225.0,9275.0,9200.0,9200.0,22200700.0
2023-08-25 08:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9225.0,6920100.0
2023-08-25 09:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9225.0,5222300.0
2023-08-25 10:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9225.0,4851400.0
2023-08-25 13:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9200.0,8246500.0
2023-08-25 14:45:00,IDX:BBCA,9200.0,9250.0,9200.0,9225.0,9680300.0
2023-08-25 15:45:00,IDX:BBCA,9225.0,9275.0,9225.0,9275.0,15458300.0
2023-08-28 08:45:00,IDX:BBCA,9250.0,9250.0,9200.0,9200.0,4477200.0
2023-08-28 09:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9225.0,3871400.0
2023-08-28 10:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9225.0,4652600.0
2023-08-28 11:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9200.0,740700.0
2023-08-28 12:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9225.0,3032100.0
2023-08-28 13:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9225.0,7821800.0
2023-08-28 14:45:00,IDX:BBCA,9200.0,9250.0,9200.0,9250.0,11058900.0
2023-08-28 15:45:00,IDX:BBCA,9250.0,9250.0,9200.0,9200.0,8768400.0
2023-08-29 08:45:00,IDX:BBCA,9275.0,9275.0,9200.0,9225.0,6629100.0
2023-08-29 09:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9225.0,5264200.0
2023-08-29 10:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9225.0,6727300.0
2023-08-29 11:45:00,IDX:BBCA,9250.0,9250.0,9225.0,9225.0,407900.0
2023-08-29 12:45:00,IDX:BBCA,9250.0,9250.0,9225.0,9250.0,293000.0
2023-08-29 13:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9275.0,4712600.0
2023-08-29 14:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9250.0,10095100.0
2023-08-29 15:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9250.0,11299300.0
2023-08-30 08:45:00,IDX:BBCA,9300.0,9300.0,9250.0,9300.0,6429900.0
2023-08-30 09:45:00,IDX:BBCA,9275.0,9300.0,9225.0,9250.0,9885200.0
2023-08-30 10:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9275.0,3803200.0
2023-08-30 11:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9250.0,1582700.0
2023-08-30 12:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9250.0,1418400.0
2023-08-30 13:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9225.0,8276300.0
2023-08-30 14:45:00,IDX:BBCA,9225.0,9250.0,9225.0,9250.0,11736400.0
2023-08-30 15:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9200.0,13094900.0
2023-08-31 08:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9175.0,7870200.0
2023-08-31 09:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9175.0,2988100.0
2023-08-31 10:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9200.0,5420900.0
2023-08-31 11:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9175.0,768500.0
2023-08-31 12:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9175.0,10401500.0
2023-08-31 13:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9150.0,13889200.0
2023-08-31 14:45:00,IDX:BBCA,9175.0,9175.0,9100.0,9125.0,24637800.0
2023-08-31 15:45:00,IDX:BBCA,9150.0,9175.0,9100.0,9175.0,70130900.0
2023-09-01 08:45:00,IDX:BBCA,9200.0,9250.0,9175.0,9250.0,11906400.0
2023-09-01 09:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9250.0,7171100.0
2023-09-01 10:45:00,IDX:BBCA,9225.0,9250.0,9225.0,9250.0,3179000.0
2023-09-01 13:45:00,IDX:BBCA,9250.0,9250.0,9225.0,9250.0,4771500.0
2023-09-01 14:45:00,IDX:BBCA,9250.0,9250.0,9225.0,9225.0,7431300.0
2023-09-01 15:45:00,IDX:BBCA,9250.0,9250.0,9200.0,9225.0,7692200.0
2023-09-04 08:45:00,IDX:BBCA,9225.0,9275.0,9200.0,9250.0,7720200.0
2023-09-04 09:45:00,IDX:BBCA,9250.0,9250.0,9200.0,9225.0,3406100.0
2023-09-04 10:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9200.0,4591000.0
2023-09-04 11:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9200.0,450200.0
2023-09-04 12:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9200.0,822500.0
2023-09-04 13:45:00,IDX:BBCA,9225.0,9225.0,9175.0,9175.0,9233700.0
2023-09-04 14:45:00,IDX:BBCA,9175.0,9225.0,9175.0,9225.0,10990100.0
2023-09-04 15:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9225.0,3396800.0
2023-09-05 08:45:00,IDX:BBCA,9250.0,9250.0,9200.0,9200.0,6700400.0
2023-09-05 09:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9200.0,4168500.0
2023-09-05 10:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9225.0,5560700.0
2023-09-05 11:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9200.0,1097000.0
2023-09-05 12:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9225.0,1121200.0
2023-09-05 13:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9200.0,4989300.0
2023-09-05 14:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9200.0,6072300.0
2023-09-05 15:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9225.0,12078600.0
2023-09-06 08:45:00,IDX:BBCA,9200.0,9250.0,9200.0,9200.0,6640100.0
2023-09-06 09:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9225.0,8390400.0
2023-09-06 10:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9225.0,3502100.0
2023-09-06 11:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9225.0,791200.0
2023-09-06 12:45:00,IDX:BBCA,9225.0,9225.0,9175.0,9175.0,3486400.0
2023-09-06 13:45:00,IDX:BBCA,9175.0,9225.0,9175.0,9200.0,3735500.0
2023-09-06 14:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9175.0,6953200.0
2023-09-06 15:45:00,IDX:BBCA,9200.0,9200.0,9150.0,9150.0,15819500.0
2023-09-07 08:45:00,IDX:BBCA,9125.0,9175.0,9125.0,9175.0,11267100.0
2023-09-07 09:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9150.0,8862100.0
2023-09-07 10:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,8031600.0
2023-09-07 11:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,2012700.0
2023-09-07 12:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,1372900.0
2023-09-07 13:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9150.0,7518700.0
2023-09-07 14:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,9717300.0
2023-09-07 15:45:00,IDX:BBCA,9125.0,9175.0,9125.0,9175.0,12622800.0
2023-09-08 08:45:00,IDX:BBCA,9100.0,9150.0,9075.0,9150.0,22001000.0
2023-09-08 09:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9125.0,6859100.0
2023-09-08 10:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9075.0,8746800.0
2023-09-08 13:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9075.0,16135300.0
2023-09-08 14:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9100.0,11320000.0
2023-09-08 15:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9125.0,15670100.0
2023-09-11 08:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9100.0,5247200.0
2023-09-11 09:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,4996400.0
2023-09-11 10:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9075.0,5982700.0
2023-09-11 11:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,2523400.0
2023-09-11 12:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,1235200.0
2023-09-11 13:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,5637500.0
2023-09-11 14:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,9315700.0
2023-09-11 15:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9125.0,18217800.0
2023-09-12 08:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9125.0,12177200.0
2023-09-12 09:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9075.0,10037900.0
2023-09-12 10:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9100.0,8081100.0
2023-09-12 11:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,1213300.0
2023-09-12 12:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,1038500.0
2023-09-12 13:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,7036200.0
2023-09-12 14:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,10579200.0
2023-09-12 15:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9100.0,16315600.0
2023-09-13 08:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9050.0,6793700.0
2023-09-13 09:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,5208500.0
2023-09-13 10:45:00,IDX:BBCA,9025.0,9050.0,9025.0,9050.0,6171900.0
2023-09-13 11:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9050.0,2412000.0
2023-09-13 12:45:00,IDX:BBCA,9025.0,9050.0,9025.0,9025.0,1567300.0
2023-09-13 13:45:00,IDX:BBCA,9050.0,9050.0,9000.0,9025.0,16402000.0
2023-09-13 14:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,10151800.0
2023-09-13 15:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9075.0,20783000.0
2023-09-14 08:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,14533600.0
2023-09-14 09:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,7823400.0
2023-09-14 10:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,6268200.0
2023-09-14 11:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,1295200.0
2023-09-14 12:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,1295200.0
2023-09-14 13:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,6027700.0
2023-09-14 14:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9025.0,22006100.0
2023-09-14 15:45:00,IDX:BBCA,9025.0,9125.0,9025.0,9100.0,53508400.0
2023-09-15 08:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9075.0,9364200.0
2023-09-15 09:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,5353800.0
2023-09-15 10:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,3023800.0
2023-09-15 13:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9075.0,7810200.0
2023-09-15 14:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9100.0,24157200.0
2023-09-15 15:45:00,IDX:BBCA,9075.0,9100.0,9000.0,9000.0,71296100.0
2023-09-18 08:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9050.0,3099600.0
2023-09-18 09:45:00,IDX:BBCA,9050.0,9075.0,9000.0,9025.0,8020300.0
2023-09-18 10:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,1738400.0
2023-09-18 11:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,517900.0
2023-09-18 12:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,991400.0
2023-09-18 13:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,3939500.0
2023-09-18 14:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,7397600.0
2023-09-18 15:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,8567500.0
2023-09-19 08:45:00,IDX:BBCA,9000.0,9025.0,8975.0,8975.0,9941500.0
2023-09-19 09:45:00,IDX:BBCA,9000.0,9000.0,8975.0,9000.0,4747200.0
2023-09-19 10:45:00,IDX:BBCA,9000.0,9050.0,8975.0,9025.0,5439200.0
2023-09-19 11:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,567200.0
2023-09-19 12:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,622600.0
2023-09-19 13:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9050.0,6733000.0
2023-09-19 14:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,4252800.0
2023-09-19 15:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9075.0,4712200.0
2023-09-20 08:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9100.0,5590200.0
2023-09-20 09:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9125.0,7519500.0
2023-09-20 10:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,1582400.0
2023-09-20 11:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,543300.0
2023-09-20 12:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,530700.0
2023-09-20 13:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,2869500.0
2023-09-20 14:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9175.0,12392800.0
2023-09-20 15:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9150.0,22953400.0
2023-09-21 08:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9125.0,7851400.0
2023-09-21 09:45:00,IDX:BBCA,9125.0,9150.0,9075.0,9100.0,6645400.0
2023-09-21 10:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,3320800.0
2023-09-21 11:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9100.0,1046500.0
2023-09-21 12:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,2212100.0
2023-09-21 13:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,1927200.0
2023-09-21 14:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,7827300.0
2023-09-21 15:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9125.0,9776300.0
2023-09-22 08:45:00,IDX:BBCA,9125.0,9150.0,9075.0,9125.0,10597300.0
2023-09-22 09:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9100.0,8194400.0
2023-09-22 10:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9125.0,1645800.0
2023-09-22 13:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,4801500.0
2023-09-22 14:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,4244600.0
2023-09-22 15:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9075.0,12959900.0
2023-09-25 08:45:00,IDX:BBCA,9075.0,9075.0,9025.0,9075.0,5262300.0
2023-09-25 09:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,1174500.0
2023-09-25 10:45:00,IDX:BBCA,9075.0,9075.0,9025.0,9075.0,6549900.0
2023-09-25 11:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,289400.0
2023-09-25 12:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9075.0,1226100.0
2023-09-25 13:45:00,IDX:BBCA,9075.0,9075.0,9025.0,9050.0,11256100.0
2023-09-25 14:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9025.0,6858900.0
2023-09-25 15:45:00,IDX:BBCA,9025.0,9075.0,9000.0,9000.0,23607500.0
2023-09-26 08:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,4970700.0
2023-09-26 09:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,6156700.0
2023-09-26 10:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,3911900.0
2023-09-26 11:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,2229700.0
2023-09-26 12:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,2658100.0
2023-09-26 13:45:00,IDX:BBCA,9000.0,9025.0,8950.0,8950.0,15666900.0
2023-09-26 14:45:00,IDX:BBCA,8950.0,9000.0,8950.0,8950.0,17167400.0
2023-09-26 15:45:00,IDX:BBCA,8950.0,8975.0,8950.0,8950.0,20783300.0
2023-09-27 08:45:00,IDX:BBCA,8900.0,9000.0,8900.0,8975.0,13299300.0
2023-09-27 09:45:00,IDX:BBCA,8975.0,9000.0,8925.0,8925.0,8199600.0
2023-09-27 10:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8950.0,5387900.0
2023-09-27 11:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8925.0,1937800.0
2023-09-27 12:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8950.0,1383900.0
2023-09-27 13:45:00,IDX:BBCA,8925.0,8950.0,8875.0,8900.0,24166400.0
2023-09-27 14:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8875.0,11245700.0
2023-09-27 15:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8875.0,18724400.0
2023-09-29 08:45:00,IDX:BBCA,8825.0,8900.0,8825.0,8875.0,25348400.0
2023-09-29 09:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8850.0,17296800.0
2023-09-29 10:45:00,IDX:BBCA,8850.0,8875.0,8850.0,8875.0,5810600.0
2023-09-29 13:45:00,IDX:BBCA,8875.0,8875.0,8850.0,8850.0,12782600.0
2023-09-29 14:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8875.0,16433000.0
2023-09-29 15:45:00,IDX:BBCA,8900.0,8900.0,8825.0,8825.0,41249800.0
2023-10-02 08:45:00,IDX:BBCA,8900.0,9025.0,8875.0,9000.0,32763800.0
2023-10-02 09:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,7372400.0
2023-10-02 10:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,12665300.0
2023-10-02 11:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,1634100.0
2023-10-02 12:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,1896900.0
2023-10-02 13:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9025.0,11475800.0
2023-10-02 14:45:00,IDX:BBCA,9050.0,9100.0,9025.0,9075.0,12726500.0
2023-10-02 15:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,13128200.0
2023-10-03 08:45:00,IDX:BBCA,9075.0,9150.0,9025.0,9150.0,13345200.0
2023-10-03 09:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9100.0,7738700.0
2023-10-03 10:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9100.0,2330600.0
2023-10-03 11:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9125.0,2711300.0
2023-10-03 12:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9125.0,808600.0
2023-10-03 13:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,11242000.0
2023-10-03 14:45:00,IDX:BBCA,9150.0,9200.0,9125.0,9175.0,28767600.0
2023-10-03 15:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9200.0,32161500.0
2023-10-04 08:45:00,IDX:BBCA,9200.0,9225.0,9125.0,9175.0,19797300.0
2023-10-04 09:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9175.0,8829400.0
2023-10-04 10:45:00,IDX:BBCA,9150.0,9225.0,9150.0,9225.0,22195500.0
2023-10-04 11:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9225.0,1596500.0
2023-10-04 12:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9225.0,3941400.0
2023-10-04 13:45:00,IDX:BBCA,9200.0,9250.0,9175.0,9250.0,26272800.0
2023-10-04 14:45:00,IDX:BBCA,9225.0,9250.0,9175.0,9175.0,14347700.0
2023-10-04 15:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9200.0,15602200.0
2023-10-05 08:45:00,IDX:BBCA,9200.0,9200.0,9150.0,9175.0,8881500.0
2023-10-05 09:45:00,IDX:BBCA,9175.0,9175.0,9150.0,9175.0,4157300.0
2023-10-05 10:45:00,IDX:BBCA,9150.0,9175.0,9100.0,9150.0,14125100.0
2023-10-05 11:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,689200.0
2023-10-05 12:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,1776900.0
2023-10-05 13:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9125.0,6404500.0
2023-10-05 14:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9100.0,11924300.0
2023-10-05 15:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9075.0,24896900.0
2023-10-06 08:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9100.0,7540300.0
2023-10-06 09:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9075.0,5608700.0
2023-10-06 10:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9050.0,8600900.0
2023-10-06 13:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9050.0,5107100.0
2023-10-06 14:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,8430600.0
2023-10-06 15:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9025.0,18056800.0
2023-10-09 08:45:00,IDX:BBCA,9025.0,9125.0,9025.0,9075.0,9559900.0
2023-10-09 09:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,1909100.0
2023-10-09 10:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9125.0,4890200.0
2023-10-09 11:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9100.0,1298300.0
2023-10-09 12:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9100.0,3601800.0
2023-10-09 13:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,7268000.0
2023-10-09 14:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9100.0,6134600.0
2023-10-09 15:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,9112600.0
2023-10-10 08:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8975.0,19933800.0
2023-10-10 09:45:00,IDX:BBCA,8975.0,9000.0,8975.0,9000.0,4692700.0
2023-10-10 10:45:00,IDX:BBCA,9000.0,9000.0,8975.0,9000.0,6017800.0
2023-10-10 11:45:00,IDX:BBCA,8975.0,9000.0,8975.0,8975.0,2562500.0
2023-10-10 12:45:00,IDX:BBCA,8975.0,9000.0,8975.0,9000.0,1908700.0
2023-10-10 13:45:00,IDX:BBCA,9000.0,9000.0,8975.0,9000.0,10540000.0
2023-10-10 14:45:00,IDX:BBCA,8975.0,9000.0,8975.0,8975.0,12614100.0
2023-10-10 15:45:00,IDX:BBCA,8975.0,9000.0,8925.0,8925.0,49222200.0
2023-10-11 08:45:00,IDX:BBCA,8925.0,9025.0,8925.0,8975.0,13716200.0
2023-10-11 09:45:00,IDX:BBCA,8975.0,9000.0,8975.0,9000.0,6271000.0
2023-10-11 10:45:00,IDX:BBCA,9000.0,9000.0,8975.0,9000.0,5840200.0
2023-10-11 11:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8950.0,3036900.0
2023-10-11 12:45:00,IDX:BBCA,8950.0,8975.0,8950.0,8950.0,936100.0
2023-10-11 13:45:00,IDX:BBCA,8950.0,9000.0,8950.0,8975.0,8333700.0
2023-10-11 14:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8975.0,12595900.0
2023-10-11 15:45:00,IDX:BBCA,8950.0,9000.0,8925.0,8925.0,33575800.0
2023-10-12 08:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9025.0,14605100.0
2023-10-12 09:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9075.0,7075400.0
2023-10-12 10:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,4510100.0
2023-10-12 11:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,1115200.0
2023-10-12 12:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9075.0,1361000.0
2023-10-12 13:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,6168500.0
2023-10-12 14:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9075.0,7424000.0
2023-10-12 15:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9050.0,28805200.0
2023-10-13 08:45:00,IDX:BBCA,9100.0,9125.0,9050.0,9075.0,12930600.0
2023-10-13 09:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,2806700.0
2023-10-13 10:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,5652700.0
2023-10-13 13:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9050.0,4677100.0
2023-10-13 14:45:00,IDX:BBCA,9075.0,9075.0,9025.0,9075.0,14322600.0
2023-10-13 15:45:00,IDX:BBCA,9075.0,9075.0,9025.0,9075.0,22552100.0
2023-10-16 08:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9100.0,4031500.0
2023-10-16 09:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,3669500.0
2023-10-16 10:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9100.0,4387600.0
2023-10-16 11:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,698600.0
2023-10-16 12:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9075.0,2130800.0
2023-10-16 13:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,3377400.0
2023-10-16 14:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9100.0,8652300.0
2023-10-16 15:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,10652100.0
2023-10-17 08:45:00,IDX:BBCA,9050.0,9075.0,9000.0,9025.0,10295300.0
2023-10-17 09:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,6976500.0
2023-10-17 10:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,5271100.0
2023-10-17 11:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9025.0,3048200.0
2023-10-17 12:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9000.0,2878200.0
2023-10-17 13:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,6358200.0
2023-10-17 14:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9000.0,7152400.0
2023-10-17 15:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8950.0,17626100.0
2023-10-18 08:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8950.0,8150100.0
2023-10-18 09:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8900.0,8574800.0
2023-10-18 10:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8925.0,6129500.0
2023-10-18 11:45:00,IDX:BBCA,8925.0,8925.0,8875.0,8875.0,6980900.0
2023-10-18 12:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8900.0,1395400.0
2023-10-18 13:45:00,IDX:BBCA,8875.0,8900.0,8875.0,8875.0,5905300.0
2023-10-18 14:45:00,IDX:BBCA,8875.0,8900.0,8875.0,8875.0,9027200.0
2023-10-18 15:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8850.0,24697400.0
2023-10-19 08:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,16116700.0
2023-10-19 09:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,5239600.0
2023-10-19 10:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,14162200.0
2023-10-19 11:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,886900.0
2023-10-19 12:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,1676000.0
2023-10-19 13:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,7858900.0
2023-10-19 14:45:00,IDX:BBCA,8825.0,8825.0,8775.0,8775.0,18585600.0
2023-10-19 15:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8750.0,24794800.0
2023-10-20 08:45:00,IDX:BBCA,8725.0,8925.0,8725.0,8900.0,20175300.0
2023-10-20 09:45:00,IDX:BBCA,8900.0,9025.0,8875.0,9000.0,18809400.0
2023-10-20 10:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,4317200.0
2023-10-20 13:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,7634000.0
2023-10-20 14:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,9020500.0
2023-10-20 15:45:00,IDX:BBCA,9025.0,9025.0,8975.0,8975.0,20368800.0
2023-10-23 08:45:00,IDX:BBCA,8875.0,8925.0,8850.0,8850.0,8816200.0
2023-10-23 09:45:00,IDX:BBCA,8875.0,8875.0,8850.0,8850.0,3968000.0
2023-10-23 10:45:00,IDX:BBCA,8850.0,8925.0,8850.0,8900.0,7854700.0
2023-10-23 11:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8875.0,1196900.0
2023-10-23 12:45:00,IDX:BBCA,8875.0,8900.0,8875.0,8875.0,832900.0
2023-10-23 13:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8875.0,7751700.0
2023-10-23 14:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8900.0,7896100.0
2023-10-23 15:45:00,IDX:BBCA,8900.0,8925.0,8850.0,8850.0,12317000.0
2023-10-24 08:45:00,IDX:BBCA,8775.0,8850.0,8775.0,8800.0,16887500.0
2023-10-24 09:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,10619100.0
2023-10-24 10:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,3529600.0
2023-10-24 11:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8800.0,1913900.0
2023-10-24 12:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,1354500.0
2023-10-24 13:45:00,IDX:BBCA,8800.0,8875.0,8800.0,8850.0,14539700.0
2023-10-24 14:45:00,IDX:BBCA,8850.0,8850.0,8825.0,8850.0,6586000.0
2023-10-24 15:45:00,IDX:BBCA,8825.0,8850.0,8775.0,8775.0,21532900.0
2023-10-25 08:45:00,IDX:BBCA,8825.0,8900.0,8825.0,8900.0,10327500.0
2023-10-25 09:45:00,IDX:BBCA,8875.0,8925.0,8875.0,8925.0,3508600.0
2023-10-25 10:45:00,IDX:BBCA,8925.0,8925.0,8875.0,8900.0,10151600.0
2023-10-25 11:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8900.0,563100.0
2023-10-25 12:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8900.0,702600.0
2023-10-25 13:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8925.0,3115200.0
2023-10-25 14:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8900.0,9647200.0
2023-10-25 15:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8875.0,16732600.0
2023-10-26 08:45:00,IDX:BBCA,8925.0,8950.0,8825.0,8850.0,10575500.0
2023-10-26 09:45:00,IDX:BBCA,8850.0,8850.0,8775.0,8775.0,8057900.0
2023-10-26 10:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,3813100.0
2023-10-26 11:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8775.0,1132200.0
2023-10-26 12:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,969100.0
2023-10-26 13:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,4502700.0
2023-10-26 14:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8775.0,13357600.0
2023-10-26 15:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8725.0,20791300.0
2023-10-27 08:45:00,IDX:BBCA,8725.0,8800.0,8725.0,8775.0,12737900.0
2023-10-27 09:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8775.0,3659200.0
2023-10-27 10:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8775.0,2269300.0
2023-10-27 13:45:00,IDX:BBCA,8775.0,8800.0,8725.0,8725.0,6155800.0
2023-10-27 14:45:00,IDX:BBCA,8725.0,8750.0,8725.0,8725.0,9006600.0
2023-10-27 15:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8700.0,18621900.0
2023-10-30 08:45:00,IDX:BBCA,8700.0,8775.0,8700.0,8750.0,7021500.0
2023-10-30 09:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8775.0,5716900.0
2023-10-30 10:45:00,IDX:BBCA,8750.0,8800.0,8750.0,8800.0,3888700.0
2023-10-30 11:45:00,IDX:BBCA,8775.0,8800.0,8775.0,8775.0,592300.0
2023-10-30 12:45:00,IDX:BBCA,8775.0,8825.0,8775.0,8800.0,2643900.0
2023-10-30 13:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8800.0,7948700.0
2023-10-30 14:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8800.0,5758200.0
2023-10-30 15:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8850.0,18388000.0
2023-10-31 08:45:00,IDX:BBCA,8800.0,8825.0,8725.0,8750.0,7313900.0
2023-10-31 09:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8750.0,6247400.0
2023-10-31 10:45:00,IDX:BBCA,8725.0,8800.0,8725.0,8775.0,7105000.0
2023-10-31 11:45:00,IDX:BBCA,8775.0,8800.0,8775.0,8775.0,473600.0
2023-10-31 12:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8775.0,931400.0
2023-10-31 13:45:00,IDX:BBCA,8775.0,8800.0,8775.0,8775.0,5284900.0
2023-10-31 14:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8775.0,7475000.0
2023-10-31 15:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8750.0,30076400.0
2023-11-01 08:45:00,IDX:BBCA,8750.0,8775.0,8600.0,8625.0,20436200.0
2023-11-01 09:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8650.0,11179900.0
2023-11-01 10:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8650.0,4049400.0
2023-11-01 11:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8625.0,1999700.0
2023-11-01 12:45:00,IDX:BBCA,8650.0,8650.0,8625.0,8650.0,1163200.0
2023-11-01 13:45:00,IDX:BBCA,8625.0,8675.0,8625.0,8675.0,7393400.0
2023-11-01 14:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8625.0,5876800.0
2023-11-01 15:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8600.0,14929000.0
2023-11-02 08:45:00,IDX:BBCA,8725.0,8850.0,8725.0,8825.0,22233200.0
2023-11-02 09:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,5550300.0
2023-11-02 10:45:00,IDX:BBCA,8850.0,8900.0,8825.0,8875.0,7270300.0
2023-11-02 11:45:00,IDX:BBCA,8850.0,8875.0,8850.0,8850.0,495200.0
2023-11-02 12:45:00,IDX:BBCA,8875.0,8875.0,8850.0,8875.0,677000.0
2023-11-02 13:45:00,IDX:BBCA,8850.0,8900.0,8825.0,8850.0,6560000.0
2023-11-02 14:45:00,IDX:BBCA,8825.0,8875.0,8825.0,8850.0,6307100.0
2023-11-02 15:45:00,IDX:BBCA,8825.0,8850.0,8825.0,8850.0,6957800.0
2023-11-03 08:45:00,IDX:BBCA,8925.0,8950.0,8850.0,8925.0,10636600.0
2023-11-03 09:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8950.0,3700700.0
2023-11-03 10:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8950.0,6711500.0
2023-11-03 13:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,5084800.0
2023-11-03 14:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8925.0,18611400.0
2023-11-03 15:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8900.0,15669100.0
2023-11-06 08:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,8232400.0
2023-11-06 09:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8975.0,11091800.0
2023-11-06 10:45:00,IDX:BBCA,9000.0,9000.0,8975.0,9000.0,5334300.0
2023-11-06 11:45:00,IDX:BBCA,8975.0,9000.0,8975.0,8975.0,1021500.0
2023-11-06 12:45:00,IDX:BBCA,8975.0,9000.0,8975.0,8975.0,1287900.0
2023-11-06 13:45:00,IDX:BBCA,8975.0,9000.0,8975.0,8975.0,6495200.0
2023-11-06 14:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9025.0,19694400.0
2023-11-06 15:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9050.0,31836700.0
2023-11-07 08:45:00,IDX:BBCA,9000.0,9025.0,8900.0,8975.0,15902800.0
2023-11-07 09:45:00,IDX:BBCA,8950.0,8975.0,8950.0,8950.0,7425300.0
2023-11-07 10:45:00,IDX:BBCA,8975.0,8975.0,8950.0,8975.0,4895800.0
2023-11-07 11:45:00,IDX:BBCA,8950.0,8975.0,8950.0,8950.0,1262100.0
2023-11-07 12:45:00,IDX:BBCA,8950.0,8975.0,8950.0,8950.0,1106500.0
2023-11-07 13:45:00,IDX:BBCA,8975.0,8975.0,8925.0,8950.0,5723400.0
2023-11-07 14:45:00,IDX:BBCA,8925.0,8975.0,8900.0,8950.0,10807400.0
2023-11-07 15:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8975.0,13524900.0
2023-11-08 08:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8925.0,6276500.0
2023-11-08 09:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,4793900.0
2023-11-08 10:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8900.0,2846000.0
2023-11-08 11:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,611700.0
2023-11-08 12:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,594600.0
2023-11-08 13:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,1415300.0
2023-11-08 14:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8950.0,2823700.0
2023-11-08 15:45:00,IDX:BBCA,8950.0,9000.0,8925.0,9000.0,12472400.0
2023-11-09 08:45:00,IDX:BBCA,8900.0,9000.0,8900.0,9000.0,12642500.0
2023-11-09 09:45:00,IDX:BBCA,8975.0,9000.0,8950.0,9000.0,2581800.0
2023-11-09 10:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9025.0,3465900.0
2023-11-09 11:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9025.0,2194800.0
2023-11-09 12:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9000.0,2587500.0
2023-11-09 13:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,2475000.0
2023-11-09 14:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9000.0,7553500.0
2023-11-09 15:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9000.0,12575800.0
2023-11-10 08:45:00,IDX:BBCA,8950.0,9000.0,8925.0,8925.0,3650900.0
2023-11-10 09:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8900.0,5386100.0
2023-11-10 10:45:00,IDX:BBCA,8925.0,8925.0,8875.0,8875.0,6455200.0
2023-11-10 13:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8850.0,7071100.0
2023-11-10 14:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8825.0,13843700.0
2023-11-10 15:45:00,IDX:BBCA,8825.0,8875.0,8825.0,8825.0,14347600.0
2023-11-13 08:45:00,IDX:BBCA,8875.0,8925.0,8850.0,8900.0,4697900.0
2023-11-13 09:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8900.0,2851900.0
2023-11-13 10:45:00,IDX:BBCA,8875.0,8900.0,8875.0,8875.0,1496600.0
2023-11-13 11:45:00,IDX:BBCA,8875.0,8900.0,8875.0,8900.0,340100.0
2023-11-13 12:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8875.0,514300.0
2023-11-13 13:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8875.0,2843000.0
2023-11-13 14:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8875.0,4877800.0
2023-11-13 15:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8875.0,15102400.0
2023-11-14 08:45:00,IDX:BBCA,8900.0,8950.0,8875.0,8950.0,3830100.0
2023-11-14 09:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8900.0,3414800.0
2023-11-14 10:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,3603500.0
2023-11-14 11:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,645400.0
2023-11-14 12:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,315500.0
2023-11-14 13:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,4221100.0
2023-11-14 14:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,7375700.0
2023-11-14 15:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,13789600.0
2023-11-15 08:45:00,IDX:BBCA,8975.0,9025.0,8950.0,9000.0,17777100.0
2023-11-15 09:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,4004500.0
2023-11-15 10:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,4410200.0
2023-11-15 11:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,1113400.0
2023-11-15 12:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,2974700.0
2023-11-15 13:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,5853200.0
2023-11-15 14:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9025.0,21458000.0
2023-11-15 15:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9050.0,27386800.0
2023-11-16 08:45:00,IDX:BBCA,9050.0,9050.0,8950.0,8975.0,9671900.0
2023-11-16 09:45:00,IDX:BBCA,8975.0,9025.0,8950.0,9000.0,13341100.0
2023-11-16 10:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,1677800.0
2023-11-16 11:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,900600.0
2023-11-16 12:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,1780600.0
2023-11-16 13:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9025.0,9058500.0
2023-11-16 14:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9025.0,10248600.0
2023-11-16 15:45:00,IDX:BBCA,9025.0,9075.0,9025.0,9075.0,33598700.0
2023-11-17 08:45:00,IDX:BBCA,9025.0,9025.0,8975.0,9000.0,4113800.0
2023-11-17 09:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9025.0,4557700.0
2023-11-17 10:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9050.0,6974900.0
2023-11-17 13:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9025.0,4196500.0
2023-11-17 14:45:00,IDX:BBCA,9050.0,9050.0,9000.0,9050.0,11723800.0
2023-11-17 15:45:00,IDX:BBCA,9050.0,9075.0,9000.0,9075.0,25483800.0
2023-11-20 08:45:00,IDX:BBCA,8975.0,9025.0,8950.0,8975.0,11334100.0
2023-11-20 09:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8950.0,7322600.0
2023-11-20 10:45:00,IDX:BBCA,8950.0,9000.0,8950.0,8975.0,4353500.0
2023-11-20 11:45:00,IDX:BBCA,8950.0,8975.0,8950.0,8950.0,1042000.0
2023-11-20 12:45:00,IDX:BBCA,8975.0,8975.0,8950.0,8950.0,397800.0
2023-11-20 13:45:00,IDX:BBCA,8975.0,8975.0,8925.0,8925.0,10652900.0
2023-11-20 14:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8900.0,11572800.0
2023-11-20 15:45:00,IDX:BBCA,8925.0,8950.0,8875.0,8875.0,26865500.0
2023-11-21 08:45:00,IDX:BBCA,8825.0,8900.0,8825.0,8825.0,28571200.0
2023-11-21 09:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,16534000.0
2023-11-21 10:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,4417000.0
2023-11-21 11:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,2536300.0
2023-11-21 12:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,1748000.0
2023-11-21 13:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8800.0,7635600.0
2023-11-21 14:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8825.0,14635100.0
2023-11-21 15:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8775.0,31537600.0
2023-11-22 08:45:00,IDX:BBCA,8775.0,8850.0,8775.0,8825.0,11847300.0
2023-11-22 09:45:00,IDX:BBCA,8825.0,8850.0,8825.0,8825.0,3015600.0
2023-11-22 10:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8800.0,2759500.0
2023-11-22 11:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,694100.0
2023-11-22 12:45:00,IDX:BBCA,8850.0,8850.0,8800.0,8825.0,2301600.0
2023-11-22 13:45:00,IDX:BBCA,8825.0,8875.0,8800.0,8850.0,9447000.0
2023-11-22 14:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8850.0,4206200.0
2023-11-22 15:45:00,IDX:BBCA,8850.0,8875.0,8850.0,8875.0,6093500.0
2023-11-23 08:45:00,IDX:BBCA,8850.0,8925.0,8850.0,8900.0,10728800.0
2023-11-23 09:45:00,IDX:BBCA,8900.0,8950.0,8900.0,8950.0,4605400.0
2023-11-23 10:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,2359500.0
2023-11-23 11:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8950.0,1196000.0
2023-11-23 12:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,541500.0
2023-11-23 13:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,3464100.0
2023-11-23 14:45:00,IDX:BBCA,8925.0,8975.0,8925.0,8975.0,10733500.0
2023-11-23 15:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8925.0,21913300.0
2023-11-24 08:45:00,IDX:BBCA,8925.0,8975.0,8900.0,8925.0,11681900.0
2023-11-24 09:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8950.0,3011700.0
2023-11-24 10:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,5104900.0
2023-11-24 13:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,5981500.0
2023-11-24 14:45:00,IDX:BBCA,8925.0,8975.0,8925.0,8925.0,16559100.0
2023-11-24 15:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,9285100.0
2023-11-27 08:45:00,IDX:BBCA,8900.0,8950.0,8900.0,8925.0,5000900.0
2023-11-27 09:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8950.0,3680000.0
2023-11-27 10:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,3125400.0
2023-11-27 11:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,922300.0
2023-11-27 12:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8950.0,605800.0
2023-11-27 13:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8925.0,3197100.0
2023-11-27 14:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8900.0,7017900.0
2023-11-27 15:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8875.0,12129600.0
2023-11-28 08:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8900.0,14707600.0
2023-11-28 09:45:00,IDX:BBCA,8875.0,8900.0,8875.0,8900.0,6788400.0
2023-11-28 10:45:00,IDX:BBCA,8875.0,8900.0,8875.0,8900.0,4136900.0
2023-11-28 11:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8900.0,2540700.0
2023-11-28 12:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8950.0,2629800.0
2023-11-28 13:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8900.0,4884600.0
2023-11-28 14:45:00,IDX:BBCA,8925.0,8925.0,8875.0,8900.0,12453800.0
2023-11-28 15:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8875.0,20928800.0
2023-11-29 08:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8925.0,12709300.0
2023-11-29 09:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8925.0,5010100.0
2023-11-29 10:45:00,IDX:BBCA,8900.0,8950.0,8900.0,8925.0,6839400.0
2023-11-29 11:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8925.0,894000.0
2023-11-29 12:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8900.0,770000.0
2023-11-29 13:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8925.0,6579700.0
2023-11-29 14:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8900.0,10908600.0
2023-11-29 15:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8900.0,11004500.0
2023-11-30 08:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,10565200.0
2023-11-30 09:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,8612800.0
2023-11-30 10:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8950.0,5003900.0
2023-11-30 11:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8950.0,1240100.0
2023-11-30 12:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8950.0,1130400.0
2023-11-30 13:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8950.0,5698500.0
2023-11-30 14:45:00,IDX:BBCA,8925.0,8975.0,8925.0,8975.0,13486200.0
2023-11-30 15:45:00,IDX:BBCA,8950.0,8975.0,8950.0,8975.0,159575000.0
2023-12-01 08:45:00,IDX:BBCA,8925.0,8975.0,8925.0,8950.0,20265800.0
2023-12-01 09:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8950.0,7490900.0
2023-12-01 10:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8925.0,12370800.0
2023-12-01 13:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8950.0,9276000.0
2023-12-01 14:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,8208400.0
2023-12-01 15:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8950.0,22954500.0
2023-12-04 08:45:00,IDX:BBCA,8950.0,9000.0,8950.0,8975.0,14508500.0
2023-12-04 09:45:00,IDX:BBCA,8975.0,9025.0,8975.0,9000.0,9555900.0
2023-12-04 10:45:00,IDX:BBCA,8975.0,9025.0,8975.0,9000.0,4355400.0
2023-12-04 11:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9000.0,1433100.0
2023-12-04 12:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,1825300.0
2023-12-04 13:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,4112400.0
2023-12-04 14:45:00,IDX:BBCA,9025.0,9025.0,8950.0,8975.0,7097900.0
2023-12-04 15:45:00,IDX:BBCA,8975.0,8975.0,8925.0,8925.0,11861600.0
2023-12-05 08:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,18799500.0
2023-12-05 09:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8925.0,16151100.0
2023-12-05 10:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8875.0,9794700.0
2023-12-05 11:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8875.0,1552500.0
2023-12-05 12:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8850.0,3068100.0
2023-12-05 13:45:00,IDX:BBCA,8850.0,8875.0,8850.0,8875.0,5648500.0
2023-12-05 14:45:00,IDX:BBCA,8850.0,8900.0,8850.0,8850.0,10224900.0
2023-12-05 15:45:00,IDX:BBCA,8875.0,8900.0,8825.0,8900.0,29124600.0
2023-12-06 08:45:00,IDX:BBCA,8850.0,8900.0,8850.0,8900.0,12329300.0
2023-12-06 09:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8900.0,5577000.0
2023-12-06 10:45:00,IDX:BBCA,8900.0,8950.0,8900.0,8900.0,4973800.0
2023-12-06 11:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8900.0,723900.0
2023-12-06 12:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8900.0,2985900.0
2023-12-06 13:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8850.0,7416600.0
2023-12-06 14:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8825.0,15874400.0
2023-12-06 15:45:00,IDX:BBCA,8850.0,8850.0,8800.0,8800.0,31971900.0
2023-12-07 08:45:00,IDX:BBCA,8750.0,8800.0,8750.0,8800.0,15911000.0
2023-12-07 09:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8775.0,7798600.0
2023-12-07 10:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8775.0,10825400.0
2023-12-07 11:45:00,IDX:BBCA,8750.0,8775.0,8750.0,8775.0,1392900.0
2023-12-07 12:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8750.0,1258200.0
2023-12-07 13:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8725.0,18298300.0
2023-12-07 14:45:00,IDX:BBCA,8750.0,8800.0,8725.0,8800.0,12018200.0
2023-12-07 15:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8825.0,23819900.0
2023-12-08 08:45:00,IDX:BBCA,8800.0,8850.0,8750.0,8775.0,10068900.0
2023-12-08 09:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8775.0,3398300.0
2023-12-08 10:45:00,IDX:BBCA,8775.0,8800.0,8750.0,8775.0,4348000.0
2023-12-08 13:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,3901500.0
2023-12-08 14:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8800.0,6316300.0
2023-12-08 15:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8750.0,15858600.0
2023-12-11 08:45:00,IDX:BBCA,8675.0,8750.0,8675.0,8725.0,14880500.0
2023-12-11 09:45:00,IDX:BBCA,8700.0,8750.0,8700.0,8725.0,7157900.0
2023-12-11 10:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8725.0,3388300.0
2023-12-11 11:45:00,IDX:BBCA,8725.0,8750.0,8725.0,8750.0,824400.0
2023-12-11 12:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8750.0,6886800.0
2023-12-11 13:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8725.0,9396100.0
2023-12-11 14:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8700.0,9430800.0
2023-12-11 15:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8750.0,26678000.0
2023-12-12 08:45:00,IDX:BBCA,8700.0,8750.0,8700.0,8725.0,23225700.0
2023-12-12 09:45:00,IDX:BBCA,8700.0,8725.0,8700.0,8725.0,7065600.0
2023-12-12 10:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8725.0,10685500.0
2023-12-12 11:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8725.0,785900.0
2023-12-12 12:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8725.0,1199600.0
2023-12-12 13:45:00,IDX:BBCA,8725.0,8725.0,8700.0,8725.0,4964400.0
2023-12-12 14:45:00,IDX:BBCA,8700.0,8750.0,8700.0,8725.0,15337300.0
2023-12-12 15:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8700.0,24325300.0
2023-12-13 08:45:00,IDX:BBCA,8700.0,8750.0,8700.0,8725.0,9273500.0
2023-12-13 09:45:00,IDX:BBCA,8725.0,8725.0,8675.0,8700.0,8374300.0
2023-12-13 10:45:00,IDX:BBCA,8700.0,8700.0,8675.0,8675.0,2574600.0
2023-12-13 11:45:00,IDX:BBCA,8700.0,8700.0,8675.0,8700.0,984200.0
2023-12-13 12:45:00,IDX:BBCA,8700.0,8700.0,8675.0,8700.0,1175600.0
2023-12-13 13:45:00,IDX:BBCA,8675.0,8700.0,8675.0,8700.0,5292200.0
2023-12-13 14:45:00,IDX:BBCA,8700.0,8700.0,8675.0,8675.0,10472200.0
2023-12-13 15:45:00,IDX:BBCA,8675.0,8700.0,8675.0,8675.0,13413900.0
2023-12-14 08:45:00,IDX:BBCA,8775.0,8875.0,8750.0,8875.0,27417100.0
2023-12-14 09:45:00,IDX:BBCA,8875.0,8900.0,8825.0,8875.0,10506600.0
2023-12-14 10:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8900.0,15176800.0
2023-12-14 11:45:00,IDX:BBCA,8900.0,8950.0,8900.0,8950.0,2171900.0
2023-12-14 12:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8950.0,1683400.0
2023-12-14 13:45:00,IDX:BBCA,8950.0,9000.0,8925.0,8950.0,27236800.0
2023-12-14 14:45:00,IDX:BBCA,8975.0,9000.0,8950.0,9000.0,22705200.0
2023-12-14 15:45:00,IDX:BBCA,9000.0,9050.0,8975.0,9050.0,32485300.0
2023-12-15 08:45:00,IDX:BBCA,9125.0,9150.0,9075.0,9150.0,65560700.0
2023-12-15 09:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9100.0,29486600.0
2023-12-15 10:45:00,IDX:BBCA,9100.0,9175.0,9100.0,9150.0,24255700.0
2023-12-15 13:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9175.0,15919600.0
2023-12-15 14:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9150.0,24908300.0
2023-12-15 15:45:00,IDX:BBCA,9150.0,9225.0,9150.0,9225.0,114882600.0
2023-12-18 08:45:00,IDX:BBCA,9200.0,9225.0,9150.0,9200.0,18501800.0
2023-12-18 09:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9225.0,14446700.0
2023-12-18 10:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9200.0,11819700.0
2023-12-18 11:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9225.0,2330600.0
2023-12-18 12:45:00,IDX:BBCA,9225.0,9225.0,9175.0,9175.0,7413100.0
2023-12-18 13:45:00,IDX:BBCA,9200.0,9225.0,9150.0,9150.0,16090800.0
2023-12-18 14:45:00,IDX:BBCA,9150.0,9200.0,9150.0,9175.0,15503700.0
2023-12-18 15:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9200.0,25605800.0
2023-12-19 08:45:00,IDX:BBCA,9125.0,9200.0,9125.0,9150.0,15181200.0
2023-12-19 09:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9150.0,4034200.0
2023-12-19 10:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9175.0,5003300.0
2023-12-19 11:45:00,IDX:BBCA,9150.0,9175.0,9150.0,9150.0,1004200.0
2023-12-19 12:45:00,IDX:BBCA,9175.0,9175.0,9150.0,9175.0,4680500.0
2023-12-19 13:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9175.0,6896500.0
2023-12-19 14:45:00,IDX:BBCA,9175.0,9225.0,9175.0,9200.0,18507000.0
2023-12-19 15:45:00,IDX:BBCA,9200.0,9250.0,9200.0,9250.0,32237400.0
2023-12-20 08:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9275.0,10834800.0
2023-12-20 09:45:00,IDX:BBCA,9250.0,9300.0,9250.0,9275.0,11773600.0
2023-12-20 10:45:00,IDX:BBCA,9275.0,9300.0,9275.0,9300.0,7175100.0
2023-12-20 11:45:00,IDX:BBCA,9300.0,9300.0,9275.0,9300.0,2479900.0
2023-12-20 12:45:00,IDX:BBCA,9300.0,9300.0,9250.0,9250.0,2580200.0
2023-12-20 13:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9275.0,3023000.0
2023-12-20 14:45:00,IDX:BBCA,9250.0,9300.0,9250.0,9275.0,11677600.0
2023-12-20 15:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9300.0,23393900.0
2023-12-21 08:45:00,IDX:BBCA,9300.0,9325.0,9250.0,9300.0,22353400.0
2023-12-21 09:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9275.0,6945200.0
2023-12-21 10:45:00,IDX:BBCA,9275.0,9300.0,9275.0,9275.0,3746300.0
2023-12-21 11:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9250.0,1644400.0
2023-12-21 12:45:00,IDX:BBCA,9275.0,9325.0,9250.0,9325.0,7184900.0
2023-12-21 13:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9300.0,6095000.0
2023-12-21 14:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9275.0,9741500.0
2023-12-21 15:45:00,IDX:BBCA,9275.0,9325.0,9275.0,9325.0,30406000.0
2023-12-22 08:45:00,IDX:BBCA,9275.0,9325.0,9275.0,9300.0,12016300.0
2023-12-22 09:45:00,IDX:BBCA,9300.0,9350.0,9300.0,9325.0,10341600.0
2023-12-22 10:45:00,IDX:BBCA,9325.0,9350.0,9300.0,9300.0,3945000.0
2023-12-22 13:45:00,IDX:BBCA,9300.0,9350.0,9300.0,9325.0,7277400.0
2023-12-22 14:45:00,IDX:BBCA,9325.0,9350.0,9300.0,9325.0,13834100.0
2023-12-22 15:45:00,IDX:BBCA,9325.0,9350.0,9300.0,9325.0,17035200.0
2023-12-27 08:45:00,IDX:BBCA,9375.0,9375.0,9325.0,9350.0,13894700.0
2023-12-27 09:45:00,IDX:BBCA,9325.0,9375.0,9325.0,9350.0,7592700.0
2023-12-27 10:45:00,IDX:BBCA,9350.0,9375.0,9350.0,9375.0,5218600.0
2023-12-27 11:45:00,IDX:BBCA,9350.0,9375.0,9350.0,9350.0,1229000.0
2023-12-27 12:45:00,IDX:BBCA,9350.0,9375.0,9325.0,9375.0,1029800.0
2023-12-27 13:45:00,IDX:BBCA,9375.0,9400.0,9350.0,9400.0,21131700.0
2023-12-27 14:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9375.0,11969800.0
2023-12-27 15:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9375.0,10190300.0
2023-12-28 08:45:00,IDX:BBCA,9325.0,9425.0,9325.0,9375.0,20005400.0
2023-12-28 09:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9375.0,2390800.0
2023-12-28 10:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9375.0,7809700.0
2023-12-28 11:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9375.0,1053400.0
2023-12-28 12:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9375.0,538200.0
2023-12-28 13:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9375.0,4632700.0
2023-12-28 14:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9400.0,15573200.0
2023-12-28 15:45:00,IDX:BBCA,9375.0,9425.0,9375.0,9400.0,18181200.0
2023-12-29 08:45:00,IDX:BBCA,9425.0,9450.0,9400.0,9425.0,19287900.0
2023-12-29 09:45:00,IDX:BBCA,9425.0,9450.0,9350.0,9350.0,10830500.0
2023-12-29 10:45:00,IDX:BBCA,9350.0,9425.0,9350.0,9400.0,5447000.0
2023-12-29 13:45:00,IDX:BBCA,9400.0,9425.0,9350.0,9400.0,12804400.0
2023-12-29 14:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9400.0,10385100.0
2023-12-29 15:45:00,IDX:BBCA,9400.0,9425.0,9400.0,9400.0,21148500.0
2024-01-02 08:45:00,IDX:BBCA,9400.0,9400.0,9350.0,9400.0,5326800.0
2024-01-02 09:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9400.0,3422300.0
2024-01-02 10:45:00,IDX:BBCA,9400.0,9400.0,9375.0,9400.0,1986800.0
2024-01-02 11:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9400.0,650300.0
2024-01-02 12:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9425.0,2846800.0
2024-01-02 13:45:00,IDX:BBCA,9425.0,9425.0,9400.0,9400.0,1450100.0
2024-01-02 14:45:00,IDX:BBCA,9400.0,9425.0,9400.0,9425.0,2653500.0
2024-01-02 15:45:00,IDX:BBCA,9400.0,9425.0,9400.0,9425.0,12208600.0
2024-01-03 08:45:00,IDX:BBCA,9425.0,9425.0,9375.0,9400.0,6342700.0
2024-01-03 09:45:00,IDX:BBCA,9400.0,9425.0,9350.0,9350.0,3070300.0
2024-01-03 10:45:00,IDX:BBCA,9350.0,9400.0,9350.0,9400.0,3562800.0
2024-01-03 11:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9375.0,429800.0
2024-01-03 12:45:00,IDX:BBCA,9375.0,9400.0,9350.0,9375.0,1430700.0
2024-01-03 13:45:00,IDX:BBCA,9400.0,9400.0,9325.0,9375.0,4481300.0
2024-01-03 14:45:00,IDX:BBCA,9375.0,9375.0,9325.0,9350.0,7334700.0
2024-01-03 15:45:00,IDX:BBCA,9350.0,9375.0,9350.0,9350.0,7951000.0
2024-01-04 08:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9400.0,7020000.0
2024-01-04 09:45:00,IDX:BBCA,9425.0,9450.0,9400.0,9450.0,6137300.0
2024-01-04 10:45:00,IDX:BBCA,9425.0,9475.0,9425.0,9425.0,16540800.0
2024-01-04 11:45:00,IDX:BBCA,9425.0,9475.0,9425.0,9450.0,1129800.0
2024-01-04 12:45:00,IDX:BBCA,9425.0,9450.0,9425.0,9425.0,599200.0
2024-01-04 13:45:00,IDX:BBCA,9450.0,9450.0,9425.0,9450.0,6821700.0
2024-01-04 14:45:00,IDX:BBCA,9450.0,9475.0,9425.0,9475.0,14644500.0
2024-01-04 15:45:00,IDX:BBCA,9475.0,9475.0,9450.0,9475.0,24395100.0
2024-01-05 08:45:00,IDX:BBCA,9500.0,9600.0,9475.0,9575.0,24062100.0
2024-01-05 09:45:00,IDX:BBCA,9550.0,9575.0,9550.0,9575.0,8740400.0
2024-01-05 10:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9550.0,8349500.0
2024-01-05 13:45:00,IDX:BBCA,9550.0,9575.0,9550.0,9575.0,10733100.0
2024-01-05 14:45:00,IDX:BBCA,9575.0,9600.0,9550.0,9600.0,14731400.0
2024-01-05 15:45:00,IDX:BBCA,9600.0,9600.0,9575.0,9575.0,18673600.0
2024-01-08 08:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9600.0,11989400.0
2024-01-08 09:45:00,IDX:BBCA,9575.0,9600.0,9550.0,9575.0,4032900.0
2024-01-08 10:45:00,IDX:BBCA,9550.0,9575.0,9500.0,9550.0,5473100.0
2024-01-08 11:45:00,IDX:BBCA,9525.0,9575.0,9525.0,9550.0,1275600.0
2024-01-08 12:45:00,IDX:BBCA,9550.0,9550.0,9525.0,9525.0,1149600.0
2024-01-08 13:45:00,IDX:BBCA,9525.0,9550.0,9475.0,9500.0,6324500.0
2024-01-08 14:45:00,IDX:BBCA,9525.0,9575.0,9475.0,9550.0,8414700.0
2024-01-08 15:45:00,IDX:BBCA,9550.0,9600.0,9525.0,9575.0,12236200.0
2024-01-09 08:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9625.0,12500200.0
2024-01-09 09:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9575.0,6754600.0
2024-01-09 10:45:00,IDX:BBCA,9575.0,9600.0,9575.0,9600.0,2743800.0
2024-01-09 11:45:00,IDX:BBCA,9575.0,9600.0,9575.0,9600.0,856500.0
2024-01-09 12:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9600.0,6252500.0
2024-01-09 13:45:00,IDX:BBCA,9625.0,9625.0,9600.0,9600.0,4934400.0
2024-01-09 14:45:00,IDX:BBCA,9625.0,9625.0,9575.0,9575.0,5597600.0
2024-01-09 15:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9625.0,20209000.0
2024-01-10 08:45:00,IDX:BBCA,9650.0,9650.0,9600.0,9625.0,11872600.0
2024-01-10 09:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9575.0,4014000.0
2024-01-10 10:45:00,IDX:BBCA,9575.0,9600.0,9575.0,9575.0,4091400.0
2024-01-10 11:45:00,IDX:BBCA,9600.0,9600.0,9575.0,9575.0,429700.0
2024-01-10 12:45:00,IDX:BBCA,9575.0,9600.0,9575.0,9600.0,985000.0
2024-01-10 13:45:00,IDX:BBCA,9600.0,9600.0,9575.0,9600.0,5428200.0
2024-01-10 14:45:00,IDX:BBCA,9575.0,9600.0,9550.0,9575.0,9942800.0
2024-01-10 15:45:00,IDX:BBCA,9575.0,9600.0,9550.0,9550.0,16011200.0
2024-01-11 08:45:00,IDX:BBCA,9625.0,9650.0,9600.0,9625.0,10769700.0
2024-01-11 09:45:00,IDX:BBCA,9625.0,9650.0,9625.0,9650.0,4190000.0
2024-01-11 10:45:00,IDX:BBCA,9625.0,9650.0,9625.0,9650.0,6757000.0
2024-01-11 11:45:00,IDX:BBCA,9625.0,9650.0,9625.0,9650.0,1100900.0
2024-01-11 12:45:00,IDX:BBCA,9625.0,9650.0,9625.0,9625.0,2709100.0
2024-01-11 13:45:00,IDX:BBCA,9625.0,9650.0,9600.0,9625.0,5619300.0
2024-01-11 14:45:00,IDX:BBCA,9600.0,9625.0,9600.0,9600.0,5407400.0
2024-01-11 15:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9575.0,15026500.0
2024-01-12 08:45:00,IDX:BBCA,9650.0,9675.0,9600.0,9675.0,19802800.0
2024-01-12 09:45:00,IDX:BBCA,9675.0,9675.0,9600.0,9625.0,7348600.0
2024-01-12 10:45:00,IDX:BBCA,9625.0,9650.0,9600.0,9625.0,3508200.0
2024-01-12 13:45:00,IDX:BBCA,9625.0,9650.0,9625.0,9650.0,6916800.0
2024-01-12 14:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9675.0,14148700.0
2024-01-12 15:45:00,IDX:BBCA,9650.0,9700.0,9650.0,9700.0,16528300.0
2024-01-15 08:45:00,IDX:BBCA,9750.0,9750.0,9700.0,9725.0,16057200.0
2024-01-15 09:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9700.0,6576000.0
2024-01-15 10:45:00,IDX:BBCA,9700.0,9725.0,9700.0,9725.0,3752600.0
2024-01-15 11:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9700.0,2226600.0
2024-01-15 12:45:00,IDX:BBCA,9700.0,9725.0,9700.0,9725.0,5504100.0
2024-01-15 13:45:00,IDX:BBCA,9725.0,9725.0,9650.0,9700.0,14139000.0
2024-01-15 14:45:00,IDX:BBCA,9675.0,9725.0,9650.0,9725.0,14036000.0
2024-01-15 15:45:00,IDX:BBCA,9700.0,9725.0,9700.0,9725.0,26287100.0
2024-01-16 08:45:00,IDX:BBCA,9700.0,9700.0,9675.0,9700.0,2933900.0
2024-01-16 09:45:00,IDX:BBCA,9700.0,9725.0,9675.0,9725.0,3672000.0
2024-01-16 10:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9725.0,5548100.0
2024-01-16 11:45:00,IDX:BBCA,9725.0,9750.0,9725.0,9725.0,389900.0
2024-01-16 12:45:00,IDX:BBCA,9750.0,9750.0,9725.0,9750.0,1297800.0
2024-01-16 13:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9725.0,8566100.0
2024-01-16 14:45:00,IDX:BBCA,9700.0,9725.0,9675.0,9700.0,5985700.0
2024-01-16 15:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9700.0,16475700.0
2024-01-17 08:45:00,IDX:BBCA,9750.0,9750.0,9725.0,9725.0,25072200.0
2024-01-17 09:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9700.0,14829500.0
2024-01-17 10:45:00,IDX:BBCA,9700.0,9725.0,9700.0,9700.0,4567700.0
2024-01-17 11:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9700.0,2459600.0
2024-01-17 12:45:00,IDX:BBCA,9700.0,9725.0,9675.0,9675.0,4165800.0
2024-01-17 13:45:00,IDX:BBCA,9700.0,9700.0,9650.0,9675.0,12134400.0
2024-01-17 14:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9700.0,14532700.0
2024-01-17 15:45:00,IDX:BBCA,9700.0,9750.0,9675.0,9750.0,29944200.0
2024-01-18 08:45:00,IDX:BBCA,9675.0,9750.0,9675.0,9725.0,10103700.0
2024-01-18 09:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9700.0,8212000.0
2024-01-18 10:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9725.0,5225500.0
2024-01-18 11:45:00,IDX:BBCA,9700.0,9725.0,9700.0,9700.0,1212100.0
2024-01-18 12:45:00,IDX:BBCA,9700.0,9725.0,9700.0,9725.0,824200.0
2024-01-18 13:45:00,IDX:BBCA,9725.0,9725.0,9675.0,9675.0,7050300.0
2024-01-18 14:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9650.0,17302000.0
2024-01-18 15:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9675.0,21119100.0
2024-01-19 08:45:00,IDX:BBCA,9775.0,9775.0,9675.0,9700.0,14370900.0
2024-01-19 09:45:00,IDX:BBCA,9700.0,9700.0,9675.0,9700.0,6177000.0
2024-01-19 10:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9700.0,3030800.0
2024-01-19 13:45:00,IDX:BBCA,9700.0,9700.0,9650.0,9675.0,6349800.0
2024-01-19 14:45:00,IDX:BBCA,9650.0,9675.0,9600.0,9625.0,9020900.0
2024-01-19 15:45:00,IDX:BBCA,9625.0,9625.0,9600.0,9625.0,24227100.0
2024-01-22 08:45:00,IDX:BBCA,9600.0,9650.0,9600.0,9650.0,4491200.0
2024-01-22 09:45:00,IDX:BBCA,9650.0,9650.0,9625.0,9625.0,3864400.0
2024-01-22 10:45:00,IDX:BBCA,9625.0,9650.0,9550.0,9575.0,6995700.0
2024-01-22 11:45:00,IDX:BBCA,9575.0,9600.0,9550.0,9550.0,1333800.0
2024-01-22 12:45:00,IDX:BBCA,9550.0,9600.0,9550.0,9550.0,2428800.0
2024-01-22 13:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9550.0,9096500.0
2024-01-22 14:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9550.0,11128500.0
2024-01-22 15:45:00,IDX:BBCA,9525.0,9625.0,9525.0,9625.0,13529400.0
2024-01-23 08:45:00,IDX:BBCA,9450.0,9550.0,9450.0,9500.0,26904400.0
2024-01-23 09:45:00,IDX:BBCA,9500.0,9525.0,9500.0,9500.0,6778300.0
2024-01-23 10:45:00,IDX:BBCA,9500.0,9550.0,9500.0,9550.0,9669300.0
2024-01-23 11:45:00,IDX:BBCA,9550.0,9550.0,9525.0,9525.0,2795800.0
2024-01-23 12:45:00,IDX:BBCA,9525.0,9550.0,9525.0,9550.0,1424800.0
2024-01-23 13:45:00,IDX:BBCA,9525.0,9550.0,9500.0,9525.0,7207100.0
2024-01-23 14:45:00,IDX:BBCA,9500.0,9550.0,9500.0,9525.0,14487300.0
2024-01-23 15:45:00,IDX:BBCA,9525.0,9600.0,9525.0,9600.0,23081600.0
2024-01-24 08:45:00,IDX:BBCA,9600.0,9600.0,9475.0,9500.0,26551200.0
2024-01-24 09:45:00,IDX:BBCA,9500.0,9525.0,9475.0,9525.0,12983900.0
2024-01-24 10:45:00,IDX:BBCA,9525.0,9525.0,9475.0,9500.0,6980300.0
2024-01-24 11:45:00,IDX:BBCA,9500.0,9525.0,9500.0,9525.0,1085300.0
2024-01-24 12:45:00,IDX:BBCA,9525.0,9525.0,9500.0,9500.0,1263500.0
2024-01-24 13:45:00,IDX:BBCA,9500.0,9525.0,9500.0,9500.0,7690300.0
2024-01-24 14:45:00,IDX:BBCA,9500.0,9525.0,9500.0,9500.0,13195200.0
2024-01-24 15:45:00,IDX:BBCA,9525.0,9525.0,9475.0,9525.0,15156300.0
2024-01-25 08:45:00,IDX:BBCA,9450.0,9525.0,9450.0,9500.0,11725100.0
2024-01-25 09:45:00,IDX:BBCA,9500.0,9550.0,9475.0,9550.0,6152400.0
2024-01-25 10:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9575.0,6310600.0
2024-01-25 11:45:00,IDX:BBCA,9550.0,9575.0,9550.0,9575.0,799400.0
2024-01-25 12:45:00,IDX:BBCA,9575.0,9575.0,9525.0,9575.0,2224100.0
2024-01-25 13:45:00,IDX:BBCA,9575.0,9575.0,9525.0,9525.0,7448200.0
2024-01-25 14:45:00,IDX:BBCA,9550.0,9550.0,9475.0,9500.0,10237800.0
2024-01-25 15:45:00,IDX:BBCA,9475.0,9500.0,9475.0,9500.0,18315100.0
2024-01-26 08:45:00,IDX:BBCA,9400.0,9450.0,9300.0,9350.0,25739900.0
2024-01-26 09:45:00,IDX:BBCA,9350.0,9350.0,9300.0,9325.0,6499100.0
2024-01-26 10:45:00,IDX:BBCA,9300.0,9325.0,9300.0,9300.0,2446100.0
2024-01-26 13:45:00,IDX:BBCA,9300.0,9375.0,9300.0,9350.0,13724900.0
2024-01-26 14:45:00,IDX:BBCA,9350.0,9375.0,9325.0,9325.0,11727000.0
2024-01-26 15:45:00,IDX:BBCA,9325.0,9350.0,9300.0,9350.0,18840300.0
2024-01-29 08:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9425.0,11179100.0
2024-01-29 09:45:00,IDX:BBCA,9425.0,9475.0,9400.0,9475.0,9009800.0
2024-01-29 10:45:00,IDX:BBCA,9475.0,9500.0,9450.0,9500.0,6372900.0
2024-01-29 11:45:00,IDX:BBCA,9500.0,9500.0,9475.0,9475.0,2040800.0
2024-01-29 12:45:00,IDX:BBCA,9475.0,9500.0,9475.0,9500.0,2282500.0
2024-01-29 13:45:00,IDX:BBCA,9475.0,9500.0,9475.0,9500.0,12115000.0
2024-01-29 14:45:00,IDX:BBCA,9500.0,9500.0,9475.0,9500.0,9888300.0
2024-01-29 15:45:00,IDX:BBCA,9500.0,9550.0,9475.0,9550.0,20564400.0
2024-01-30 08:45:00,IDX:BBCA,9500.0,9525.0,9475.0,9500.0,10454700.0
2024-01-30 09:45:00,IDX:BBCA,9500.0,9575.0,9500.0,9575.0,5753700.0
2024-01-30 10:45:00,IDX:BBCA,9575.0,9600.0,9550.0,9575.0,6565700.0
2024-01-30 11:45:00,IDX:BBCA,9575.0,9600.0,9575.0,9600.0,1601600.0
2024-01-30 12:45:00,IDX:BBCA,9575.0,9600.0,9575.0,9600.0,2654100.0
2024-01-30 13:45:00,IDX:BBCA,9575.0,9650.0,9575.0,9625.0,18566800.0
2024-01-30 14:45:00,IDX:BBCA,9625.0,9650.0,9625.0,9625.0,14584000.0
2024-01-30 15:45:00,IDX:BBCA,9625.0,9650.0,9625.0,9650.0,12675900.0
2024-01-31 08:45:00,IDX:BBCA,9700.0,9700.0,9600.0,9625.0,15747600.0
2024-01-31 09:45:00,IDX:BBCA,9650.0,9675.0,9600.0,9675.0,9379000.0
2024-01-31 10:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9650.0,4953200.0
2024-01-31 11:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9675.0,2067800.0
2024-01-31 12:45:00,IDX:BBCA,9650.0,9675.0,9650.0,9675.0,1837200.0
2024-01-31 13:45:00,IDX:BBCA,9650.0,9700.0,9650.0,9675.0,13183400.0
2024-01-31 14:45:00,IDX:BBCA,9650.0,9675.0,9600.0,9625.0,11101500.0
2024-01-31 15:45:00,IDX:BBCA,9600.0,9625.0,9550.0,9550.0,44311500.0
2024-02-01 08:45:00,IDX:BBCA,9650.0,9675.0,9575.0,9650.0,21628700.0
2024-02-01 09:45:00,IDX:BBCA,9650.0,9700.0,9650.0,9675.0,11580900.0
2024-02-01 10:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9700.0,7506800.0
2024-02-01 11:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9675.0,1704600.0
2024-02-01 12:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9700.0,4320700.0
2024-02-01 13:45:00,IDX:BBCA,9700.0,9725.0,9675.0,9675.0,18594300.0
2024-02-01 14:45:00,IDX:BBCA,9700.0,9700.0,9650.0,9650.0,10300800.0
2024-02-01 15:45:00,IDX:BBCA,9650.0,9700.0,9625.0,9700.0,33652800.0
2024-02-02 08:45:00,IDX:BBCA,9775.0,9800.0,9675.0,9700.0,28307100.0
2024-02-02 09:45:00,IDX:BBCA,9700.0,9725.0,9650.0,9675.0,10386700.0
2024-02-02 10:45:00,IDX:BBCA,9650.0,9700.0,9650.0,9650.0,5428900.0
2024-02-02 13:45:00,IDX:BBCA,9675.0,9675.0,9650.0,9675.0,7060000.0
2024-02-02 14:45:00,IDX:BBCA,9675.0,9700.0,9625.0,9675.0,21735500.0
2024-02-02 15:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9700.0,26405800.0
2024-02-05 08:45:00,IDX:BBCA,9675.0,9675.0,9625.0,9625.0,5730300.0
2024-02-05 09:45:00,IDX:BBCA,9650.0,9675.0,9600.0,9625.0,4638400.0
2024-02-05 10:45:00,IDX:BBCA,9625.0,9625.0,9600.0,9625.0,2936600.0
2024-02-05 11:45:00,IDX:BBCA,9625.0,9625.0,9600.0,9600.0,727800.0
2024-02-05 12:45:00,IDX:BBCA,9625.0,9625.0,9600.0,9625.0,727100.0
2024-02-05 13:45:00,IDX:BBCA,9625.0,9625.0,9550.0,9600.0,14162400.0
2024-02-05 14:45:00,IDX:BBCA,9600.0,9600.0,9525.0,9550.0,14316700.0
2024-02-05 15:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9575.0,14744000.0
2024-02-06 08:45:00,IDX:BBCA,9750.0,9750.0,9650.0,9675.0,18426400.0
2024-02-06 09:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9650.0,11736500.0
2024-02-06 10:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9675.0,5977700.0
2024-02-06 11:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9650.0,6082800.0
2024-02-06 12:45:00,IDX:BBCA,9650.0,9675.0,9650.0,9675.0,893800.0
2024-02-06 13:45:00,IDX:BBCA,9675.0,9675.0,9625.0,9675.0,6662200.0
2024-02-06 14:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9650.0,19237300.0
2024-02-06 15:45:00,IDX:BBCA,9650.0,9650.0,9625.0,9625.0,18634300.0
2024-02-07 08:45:00,IDX:BBCA,9700.0,9725.0,9675.0,9725.0,21637900.0
2024-02-07 09:45:00,IDX:BBCA,9725.0,9725.0,9675.0,9675.0,9740900.0
2024-02-07 10:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9700.0,3516700.0
2024-02-07 11:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9675.0,4361100.0
2024-02-07 12:45:00,IDX:BBCA,9650.0,9700.0,9650.0,9700.0,1908200.0
2024-02-07 13:45:00,IDX:BBCA,9675.0,9725.0,9650.0,9675.0,19938500.0
2024-02-07 14:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9675.0,11565500.0
2024-02-07 15:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9700.0,20650600.0
2024-02-12 08:45:00,IDX:BBCA,9750.0,9750.0,9700.0,9725.0,16368800.0
2024-02-12 09:45:00,IDX:BBCA,9750.0,9800.0,9725.0,9775.0,14605000.0
2024-02-12 10:45:00,IDX:BBCA,9800.0,9800.0,9750.0,9750.0,6433800.0
2024-02-12 11:45:00,IDX:BBCA,9750.0,9775.0,9750.0,9750.0,2128500.0
2024-02-12 12:45:00,IDX:BBCA,9750.0,9775.0,9750.0,9775.0,1181300.0
2024-02-12 13:45:00,IDX:BBCA,9750.0,9800.0,9750.0,9775.0,21555000.0
2024-02-12 14:45:00,IDX:BBCA,9750.0,9800.0,9750.0,9775.0,18942600.0
2024-02-12 15:45:00,IDX:BBCA,9775.0,9800.0,9750.0,9800.0,18588600.0
2024-02-13 08:45:00,IDX:BBCA,9750.0,9775.0,9750.0,9750.0,6304900.0
2024-02-13 09:45:00,IDX:BBCA,9750.0,9775.0,9750.0,9775.0,6268600.0
2024-02-13 10:45:00,IDX:BBCA,9775.0,9800.0,9750.0,9775.0,5714100.0
2024-02-13 11:45:00,IDX:BBCA,9775.0,9775.0,9750.0,9750.0,545400.0
2024-02-13 12:45:00,IDX:BBCA,9750.0,9775.0,9725.0,9750.0,4267800.0
2024-02-13 13:45:00,IDX:BBCA,9725.0,9750.0,9725.0,9750.0,5189200.0
2024-02-13 14:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9725.0,9310900.0
2024-02-13 15:45:00,IDX:BBCA,9750.0,9775.0,9725.0,9725.0,28471500.0
2024-02-15 08:45:00,IDX:BBCA,9950.0,9975.0,9900.0,9950.0,46785900.0
2024-02-15 09:45:00,IDX:BBCA,9925.0,9950.0,9900.0,9950.0,13307500.0
2024-02-15 10:45:00,IDX:BBCA,9950.0,9950.0,9900.0,9925.0,13823900.0
2024-02-15 11:45:00,IDX:BBCA,9900.0,9925.0,9900.0,9900.0,1832900.0
2024-02-15 12:45:00,IDX:BBCA,9925.0,9925.0,9875.0,9900.0,9674000.0
2024-02-15 13:45:00,IDX:BBCA,9875.0,9900.0,9850.0,9875.0,23050400.0
2024-02-15 14:45:00,IDX:BBCA,9875.0,9900.0,9850.0,9850.0,23126800.0
2024-02-15 15:45:00,IDX:BBCA,9875.0,9900.0,9850.0,9850.0,33147500.0
2024-02-16 08:45:00,IDX:BBCA,9975.0,10000.0,9925.0,10000.0,34884200.0
2024-02-16 09:45:00,IDX:BBCA,9975.0,10000.0,9900.0,9925.0,26225600.0
2024-02-16 10:45:00,IDX:BBCA,9925.0,9975.0,9900.0,9975.0,11035100.0
2024-02-16 13:45:00,IDX:BBCA,9950.0,9975.0,9925.0,9950.0,23033600.0
2024-02-16 14:45:00,IDX:BBCA,9950.0,9975.0,9875.0,9875.0,17865000.0
2024-02-16 15:45:00,IDX:BBCA,9875.0,9950.0,9875.0,9950.0,29233700.0
2024-02-19 08:45:00,IDX:BBCA,9900.0,9950.0,9900.0,9925.0,7266500.0
2024-02-19 09:45:00,IDX:BBCA,9925.0,9975.0,9925.0,9950.0,3684800.0
2024-02-19 10:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,5175700.0
2024-02-19 11:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,868900.0
2024-02-19 12:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,1038300.0
2024-02-19 13:45:00,IDX:BBCA,9950.0,9975.0,9925.0,9950.0,8209400.0
2024-02-19 14:45:00,IDX:BBCA,9975.0,9975.0,9875.0,9900.0,17924400.0
2024-02-19 15:45:00,IDX:BBCA,9875.0,9900.0,9825.0,9875.0,9173300.0
2024-02-20 08:45:00,IDX:BBCA,9850.0,9950.0,9850.0,9950.0,9227200.0
2024-02-20 09:45:00,IDX:BBCA,9925.0,9950.0,9925.0,9950.0,3810500.0
2024-02-20 10:45:00,IDX:BBCA,9950.0,9950.0,9925.0,9925.0,2863300.0
2024-02-20 11:45:00,IDX:BBCA,9950.0,9950.0,9925.0,9925.0,1100600.0
2024-02-20 12:45:00,IDX:BBCA,9925.0,9950.0,9925.0,9925.0,1537500.0
2024-02-20 13:45:00,IDX:BBCA,9950.0,9975.0,9925.0,9975.0,6598100.0
2024-02-20 14:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9950.0,12778200.0
2024-02-20 15:45:00,IDX:BBCA,9975.0,10025.0,9950.0,10025.0,26082300.0
2024-02-21 08:45:00,IDX:BBCA,9950.0,10000.0,9950.0,9975.0,14209000.0
2024-02-21 09:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9950.0,4328600.0
2024-02-21 10:45:00,IDX:BBCA,9950.0,9975.0,9900.0,9925.0,5739500.0
2024-02-21 11:45:00,IDX:BBCA,9925.0,9925.0,9900.0,9925.0,1299000.0
2024-02-21 12:45:00,IDX:BBCA,9925.0,9925.0,9900.0,9900.0,1288100.0
2024-02-21 13:45:00,IDX:BBCA,9925.0,9925.0,9875.0,9875.0,9317400.0
2024-02-21 14:45:00,IDX:BBCA,9900.0,9900.0,9850.0,9850.0,14281900.0
2024-02-21 15:45:00,IDX:BBCA,9875.0,9975.0,9850.0,9975.0,25091300.0
2024-02-22 08:45:00,IDX:BBCA,9975.0,9975.0,9925.0,9975.0,11536800.0
2024-02-22 09:45:00,IDX:BBCA,9975.0,9975.0,9925.0,9975.0,8019000.0
2024-02-22 10:45:00,IDX:BBCA,9975.0,9975.0,9925.0,9925.0,7381300.0
2024-02-22 11:45:00,IDX:BBCA,9950.0,9950.0,9925.0,9925.0,887500.0
2024-02-22 12:45:00,IDX:BBCA,9950.0,9950.0,9925.0,9950.0,731600.0
2024-02-22 13:45:00,IDX:BBCA,9950.0,9950.0,9900.0,9950.0,8941200.0
2024-02-22 14:45:00,IDX:BBCA,9950.0,9950.0,9900.0,9900.0,9700000.0
2024-02-22 15:45:00,IDX:BBCA,9900.0,9925.0,9875.0,9875.0,19715600.0
2024-02-23 08:45:00,IDX:BBCA,9900.0,9925.0,9875.0,9875.0,8855200.0
2024-02-23 09:45:00,IDX:BBCA,9900.0,9900.0,9875.0,9900.0,3184100.0
2024-02-23 10:45:00,IDX:BBCA,9900.0,9900.0,9875.0,9875.0,2119900.0
2024-02-23 13:45:00,IDX:BBCA,9900.0,9900.0,9825.0,9825.0,8934700.0
2024-02-23 14:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9850.0,11343400.0
2024-02-23 15:45:00,IDX:BBCA,9825.0,9850.0,9825.0,9825.0,20755000.0
2024-02-26 08:45:00,IDX:BBCA,9750.0,9850.0,9725.0,9850.0,12395100.0
2024-02-26 09:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9850.0,5206900.0
2024-02-26 10:45:00,IDX:BBCA,9850.0,9850.0,9825.0,9850.0,3332800.0
2024-02-26 11:45:00,IDX:BBCA,9850.0,9850.0,9825.0,9825.0,975700.0
2024-02-26 12:45:00,IDX:BBCA,9850.0,9850.0,9800.0,9800.0,2807300.0
2024-02-26 13:45:00,IDX:BBCA,9800.0,9825.0,9800.0,9800.0,5932400.0
2024-02-26 14:45:00,IDX:BBCA,9825.0,9825.0,9800.0,9800.0,7792200.0
2024-02-26 15:45:00,IDX:BBCA,9825.0,9825.0,9800.0,9800.0,15374600.0
2024-02-27 08:45:00,IDX:BBCA,9750.0,9850.0,9750.0,9825.0,7098800.0
2024-02-27 09:45:00,IDX:BBCA,9850.0,9900.0,9825.0,9900.0,5755500.0
2024-02-27 10:45:00,IDX:BBCA,9875.0,9900.0,9875.0,9900.0,2334100.0
2024-02-27 11:45:00,IDX:BBCA,9875.0,9900.0,9875.0,9900.0,609900.0
2024-02-27 12:45:00,IDX:BBCA,9875.0,9900.0,9875.0,9900.0,1384200.0
2024-02-27 13:45:00,IDX:BBCA,9900.0,9900.0,9875.0,9900.0,3290400.0
2024-02-27 14:45:00,IDX:BBCA,9875.0,9900.0,9850.0,9900.0,7831800.0
2024-02-27 15:45:00,IDX:BBCA,9900.0,9900.0,9875.0,9875.0,15431100.0
2024-02-28 08:45:00,IDX:BBCA,9975.0,9975.0,9900.0,9975.0,11870400.0
2024-02-28 09:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9950.0,8916800.0
2024-02-28 10:45:00,IDX:BBCA,9950.0,10000.0,9950.0,9975.0,6915300.0
2024-02-28 11:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9975.0,308900.0
2024-02-28 12:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9975.0,719900.0
2024-02-28 13:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9975.0,5937200.0
2024-02-28 14:45:00,IDX:BBCA,9975.0,10000.0,9975.0,10000.0,6747000.0
2024-02-28 15:45:00,IDX:BBCA,10000.0,10000.0,9950.0,10000.0,25530000.0
2024-02-29 08:45:00,IDX:BBCA,10000.0,10000.0,9875.0,9925.0,13527800.0
2024-02-29 09:45:00,IDX:BBCA,9925.0,9925.0,9900.0,9900.0,2989200.0
2024-02-29 10:45:00,IDX:BBCA,9900.0,9925.0,9875.0,9875.0,6947800.0
2024-02-29 11:45:00,IDX:BBCA,9900.0,9900.0,9875.0,9900.0,1437400.0
2024-02-29 12:45:00,IDX:BBCA,9900.0,9925.0,9875.0,9900.0,4017600.0
2024-02-29 13:45:00,IDX:BBCA,9900.0,9925.0,9900.0,9900.0,6843400.0
2024-02-29 14:45:00,IDX:BBCA,9900.0,9925.0,9850.0,9900.0,24361300.0
2024-02-29 15:45:00,IDX:BBCA,9900.0,9925.0,9875.0,9875.0,66892900.0
2024-03-01 08:45:00,IDX:BBCA,9900.0,9925.0,9850.0,9850.0,13012700.0
2024-03-01 09:45:00,IDX:BBCA,9875.0,9875.0,9850.0,9850.0,5129100.0
2024-03-01 10:45:00,IDX:BBCA,9875.0,9875.0,9825.0,9825.0,8195400.0
2024-03-01 13:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9800.0,5678100.0
2024-03-01 14:45:00,IDX:BBCA,9800.0,9850.0,9800.0,9825.0,8945700.0
2024-03-01 15:45:00,IDX:BBCA,9825.0,9850.0,9825.0,9825.0,10559600.0
2024-03-04 08:45:00,IDX:BBCA,9800.0,9825.0,9775.0,9800.0,8827200.0
2024-03-04 09:45:00,IDX:BBCA,9800.0,9800.0,9775.0,9800.0,2511900.0
2024-03-04 10:45:00,IDX:BBCA,9800.0,9800.0,9775.0,9775.0,3742300.0
2024-03-04 11:45:00,IDX:BBCA,9775.0,9800.0,9775.0,9775.0,697400.0
2024-03-04 12:45:00,IDX:BBCA,9800.0,9800.0,9775.0,9800.0,1304000.0
2024-03-04 13:45:00,IDX:BBCA,9800.0,9800.0,9775.0,9800.0,5421000.0
2024-03-04 14:45:00,IDX:BBCA,9800.0,9800.0,9775.0,9800.0,6289500.0
2024-03-04 15:45:00,IDX:BBCA,9775.0,9800.0,9750.0,9750.0,15029600.0
2024-03-05 08:45:00,IDX:BBCA,9900.0,9900.0,9775.0,9800.0,16048700.0
2024-03-05 09:45:00,IDX:BBCA,9825.0,9825.0,9775.0,9775.0,7295700.0
2024-03-05 10:45:00,IDX:BBCA,9800.0,9825.0,9775.0,9775.0,4072100.0
2024-03-05 11:45:00,IDX:BBCA,9775.0,9800.0,9775.0,9800.0,996700.0
2024-03-05 12:45:00,IDX:BBCA,9775.0,9800.0,9775.0,9775.0,5203100.0
2024-03-05 13:45:00,IDX:BBCA,9800.0,9825.0,9775.0,9775.0,5518800.0
2024-03-05 14:45:00,IDX:BBCA,9775.0,9825.0,9775.0,9800.0,8994700.0
2024-03-05 15:45:00,IDX:BBCA,9825.0,9825.0,9800.0,9800.0,13823100.0
2024-03-06 08:45:00,IDX:BBCA,9900.0,9900.0,9775.0,9800.0,31702700.0
2024-03-06 09:45:00,IDX:BBCA,9800.0,9875.0,9800.0,9875.0,4761200.0
2024-03-06 10:45:00,IDX:BBCA,9875.0,9875.0,9850.0,9875.0,2134000.0
2024-03-06 11:45:00,IDX:BBCA,9850.0,9875.0,9850.0,9850.0,612200.0
2024-03-06 12:45:00,IDX:BBCA,9850.0,9875.0,9850.0,9850.0,801700.0
2024-03-06 13:45:00,IDX:BBCA,9850.0,9900.0,9850.0,9875.0,4183300.0
2024-03-06 14:45:00,IDX:BBCA,9875.0,9975.0,9875.0,9975.0,11078400.0
2024-03-06 15:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9950.0,14968700.0
2024-03-07 08:45:00,IDX:BBCA,10050.0,10100.0,10000.0,10075.0,31337500.0
2024-03-07 09:45:00,IDX:BBCA,10075.0,10100.0,10025.0,10075.0,10277300.0
2024-03-07 10:45:00,IDX:BBCA,10075.0,10100.0,10075.0,10100.0,4892500.0
2024-03-07 11:45:00,IDX:BBCA,10075.0,10100.0,10075.0,10075.0,1833300.0
2024-03-07 12:45:00,IDX:BBCA,10075.0,10125.0,10075.0,10100.0,15634600.0
2024-03-07 13:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10125.0,10271200.0
2024-03-07 14:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10125.0,18919400.0
2024-03-07 15:45:00,IDX:BBCA,10150.0,10175.0,10125.0,10125.0,25199900.0
2024-03-08 08:45:00,IDX:BBCA,10250.0,10300.0,10175.0,10275.0,28641400.0
2024-03-08 09:45:00,IDX:BBCA,10275.0,10300.0,10275.0,10275.0,7946900.0
2024-03-08 10:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10250.0,10599900.0
2024-03-08 13:45:00,IDX:BBCA,10250.0,10275.0,10175.0,10200.0,18183900.0
2024-03-08 14:45:00,IDX:BBCA,10200.0,10200.0,10150.0,10175.0,16084100.0
2024-03-08 15:45:00,IDX:BBCA,10150.0,10175.0,10125.0,10150.0,19491000.0
2024-03-13 08:45:00,IDX:BBCA,10400.0,10400.0,10150.0,10150.0,41691100.0
2024-03-13 09:45:00,IDX:BBCA,10150.0,10175.0,10050.0,10050.0,14156900.0
2024-03-13 10:45:00,IDX:BBCA,10050.0,10075.0,10025.0,10050.0,9892200.0
2024-03-13 11:45:00,IDX:BBCA,10050.0,10050.0,10025.0,10050.0,4211700.0
2024-03-13 12:45:00,IDX:BBCA,10050.0,10050.0,10025.0,10050.0,4892900.0
2024-03-13 13:45:00,IDX:BBCA,10050.0,10050.0,10025.0,10050.0,12896900.0
2024-03-13 14:45:00,IDX:BBCA,10025.0,10050.0,10000.0,10025.0,19218800.0
2024-03-13 15:45:00,IDX:BBCA,10000.0,10050.0,10000.0,10000.0,34662100.0
2024-03-14 08:45:00,IDX:BBCA,10050.0,10225.0,10025.0,10225.0,19464600.0
2024-03-14 09:45:00,IDX:BBCA,10200.0,10225.0,10150.0,10200.0,9371100.0
2024-03-14 10:45:00,IDX:BBCA,10175.0,10250.0,10175.0,10225.0,10591800.0
2024-03-14 11:45:00,IDX:BBCA,10250.0,10250.0,10225.0,10225.0,998300.0
2024-03-14 12:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10250.0,2161100.0
2024-03-14 13:45:00,IDX:BBCA,10250.0,10300.0,10225.0,10275.0,13865900.0
2024-03-14 14:45:00,IDX:BBCA,10275.0,10300.0,10200.0,10300.0,24285400.0
2024-03-14 15:45:00,IDX:BBCA,10300.0,10325.0,10275.0,10325.0,29942900.0
2024-03-15 08:45:00,IDX:BBCA,10200.0,10275.0,10200.0,10275.0,14096400.0
2024-03-15 09:45:00,IDX:BBCA,10275.0,10300.0,10200.0,10275.0,8172900.0
2024-03-15 10:45:00,IDX:BBCA,10275.0,10275.0,10225.0,10225.0,4003700.0
2024-03-15 13:45:00,IDX:BBCA,10225.0,10275.0,10150.0,10175.0,16073700.0
2024-03-15 14:45:00,IDX:BBCA,10175.0,10200.0,10050.0,10125.0,32890500.0
2024-03-15 15:45:00,IDX:BBCA,10150.0,10150.0,10125.0,10150.0,78939600.0
2024-03-18 08:45:00,IDX:BBCA,10175.0,10250.0,10175.0,10250.0,7822800.0
2024-03-18 09:45:00,IDX:BBCA,10250.0,10275.0,10200.0,10250.0,6416700.0
2024-03-18 10:45:00,IDX:BBCA,10250.0,10250.0,10225.0,10225.0,3503900.0
2024-03-18 11:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10225.0,967500.0
2024-03-18 12:45:00,IDX:BBCA,10225.0,10250.0,10175.0,10200.0,7204100.0
2024-03-18 13:45:00,IDX:BBCA,10200.0,10200.0,10150.0,10175.0,7479100.0
2024-03-18 14:45:00,IDX:BBCA,10200.0,10225.0,10175.0,10200.0,11166700.0
2024-03-18 15:45:00,IDX:BBCA,10175.0,10200.0,10150.0,10150.0,17883300.0
2024-03-19 08:45:00,IDX:BBCA,10150.0,10250.0,10150.0,10225.0,5339100.0
2024-03-19 09:45:00,IDX:BBCA,10225.0,10225.0,10200.0,10225.0,2874800.0
2024-03-19 10:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10225.0,5557900.0
2024-03-19 11:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10225.0,435300.0
2024-03-19 12:45:00,IDX:BBCA,10225.0,10225.0,10200.0,10225.0,2176500.0
2024-03-19 13:45:00,IDX:BBCA,10200.0,10225.0,10200.0,10225.0,4171000.0
2024-03-19 14:45:00,IDX:BBCA,10225.0,10225.0,10200.0,10225.0,9338700.0
2024-03-19 15:45:00,IDX:BBCA,10200.0,10225.0,10175.0,10175.0,25111500.0
2024-03-20 08:45:00,IDX:BBCA,10100.0,10150.0,10100.0,10150.0,9976300.0
2024-03-20 09:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10100.0,6317000.0
2024-03-20 10:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10125.0,5528000.0
2024-03-20 11:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10125.0,6079900.0
2024-03-20 12:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10100.0,1671800.0
2024-03-20 13:45:00,IDX:BBCA,10100.0,10125.0,10075.0,10075.0,6852900.0
2024-03-20 14:45:00,IDX:BBCA,10075.0,10100.0,10075.0,10075.0,9615000.0
2024-03-20 15:45:00,IDX:BBCA,10100.0,10150.0,10075.0,10125.0,20228800.0
2024-03-21 08:45:00,IDX:BBCA,10175.0,10225.0,10175.0,10175.0,7876900.0
2024-03-21 09:45:00,IDX:BBCA,10200.0,10200.0,10150.0,10150.0,8786200.0
2024-03-21 10:45:00,IDX:BBCA,10175.0,10200.0,10075.0,10100.0,13478700.0
2024-03-21 11:45:00,IDX:BBCA,10100.0,10125.0,10050.0,10125.0,5460500.0
2024-03-21 12:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10125.0,3419200.0
2024-03-21 13:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10125.0,5705100.0
2024-03-21 14:45:00,IDX:BBCA,10150.0,10150.0,10100.0,10150.0,17699600.0
2024-03-21 15:45:00,IDX:BBCA,10150.0,10150.0,10125.0,10125.0,27853200.0
2024-03-22 08:45:00,IDX:BBCA,10000.0,10050.0,9950.0,10000.0,39139500.0
2024-03-22 09:45:00,IDX:BBCA,10000.0,10050.0,9975.0,10000.0,13285900.0
2024-03-22 10:45:00,IDX:BBCA,10025.0,10025.0,10000.0,10025.0,4349100.0
2024-03-22 13:45:00,IDX:BBCA,10025.0,10075.0,10000.0,10025.0,15689800.0
2024-03-22 14:45:00,IDX:BBCA,10025.0,10125.0,10025.0,10075.0,17208100.0
2024-03-22 15:45:00,IDX:BBCA,10100.0,10100.0,10075.0,10100.0,30856700.0
2024-03-25 08:45:00,IDX:BBCA,9925.0,9975.0,9925.0,9975.0,12307400.0
2024-03-25 09:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9975.0,4714200.0
2024-03-25 10:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9975.0,3998500.0
2024-03-25 11:45:00,IDX:BBCA,10000.0,10000.0,9975.0,9975.0,1853200.0
2024-03-25 12:45:00,IDX:BBCA,9975.0,10000.0,9975.0,9975.0,1114500.0
2024-03-25 13:45:00,IDX:BBCA,10000.0,10000.0,9975.0,10000.0,9622400.0
2024-03-25 14:45:00,IDX:BBCA,10000.0,10075.0,9975.0,10075.0,15368900.0
2024-03-25 15:45:00,IDX:BBCA,10075.0,10075.0,10025.0,10075.0,17991900.0
2024-03-26 08:45:00,IDX:BBCA,9950.0,10000.0,9950.0,10000.0,14221000.0
2024-03-26 09:45:00,IDX:BBCA,10000.0,10000.0,9975.0,10000.0,6578400.0
2024-03-26 10:45:00,IDX:BBCA,10000.0,10025.0,9975.0,10000.0,4686700.0
2024-03-26 11:45:00,IDX:BBCA,10000.0,10025.0,10000.0,10000.0,994500.0
2024-03-26 12:45:00,IDX:BBCA,10025.0,10025.0,10000.0,10000.0,1746200.0
2024-03-26 13:45:00,IDX:BBCA,10025.0,10050.0,10000.0,10000.0,5323400.0
2024-03-26 14:45:00,IDX:BBCA,10000.0,10050.0,10000.0,10025.0,7639000.0
2024-03-26 15:45:00,IDX:BBCA,10050.0,10050.0,10000.0,10050.0,24553500.0
2024-03-27 08:45:00,IDX:BBCA,10025.0,10050.0,10000.0,10050.0,7068700.0
2024-03-27 09:45:00,IDX:BBCA,10050.0,10050.0,10025.0,10050.0,3108400.0
2024-03-27 10:45:00,IDX:BBCA,10050.0,10050.0,10025.0,10025.0,3475800.0
2024-03-27 11:45:00,IDX:BBCA,10050.0,10050.0,10025.0,10025.0,366800.0
2024-03-27 12:45:00,IDX:BBCA,10025.0,10075.0,10025.0,10050.0,2837100.0
2024-03-27 13:45:00,IDX:BBCA,10050.0,10075.0,10025.0,10050.0,3176800.0
2024-03-27 14:45:00,IDX:BBCA,10050.0,10050.0,10025.0,10050.0,7555000.0
2024-03-27 15:45:00,IDX:BBCA,10025.0,10075.0,10025.0,10075.0,11925500.0
2024-03-28 08:45:00,IDX:BBCA,10025.0,10050.0,10000.0,10000.0,10862100.0
2024-03-28 09:45:00,IDX:BBCA,10025.0,10075.0,10000.0,10050.0,7378000.0
2024-03-28 10:45:00,IDX:BBCA,10075.0,10075.0,10050.0,10050.0,4513100.0
2024-03-28 11:45:00,IDX:BBCA,10075.0,10075.0,10050.0,10075.0,2665200.0
2024-03-28 12:45:00,IDX:BBCA,10075.0,10100.0,10050.0,10075.0,2889400.0
2024-03-28 13:45:00,IDX:BBCA,10075.0,10075.0,10050.0,10050.0,4118000.0
2024-03-28 14:45:00,IDX:BBCA,10075.0,10075.0,9975.0,10000.0,19737500.0
2024-03-28 15:45:00,IDX:BBCA,10000.0,10075.0,10000.0,10075.0,27066400.0
2024-04-01 08:45:00,IDX:BBCA,10075.0,10100.0,9925.0,9950.0,13477900.0
2024-04-01 09:45:00,IDX:BBCA,9950.0,9950.0,9875.0,9900.0,13102100.0
2024-04-01 10:45:00,IDX:BBCA,9900.0,9900.0,9825.0,9850.0,10821300.0
2024-04-01 11:45:00,IDX:BBCA,9850.0,9850.0,9825.0,9850.0,1504200.0
2024-04-01 12:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9850.0,3128000.0
2024-04-01 13:45:00,IDX:BBCA,9875.0,9875.0,9850.0,9850.0,7271000.0
2024-04-01 14:45:00,IDX:BBCA,9875.0,9900.0,9825.0,9850.0,12669300.0
2024-04-01 15:45:00,IDX:BBCA,9850.0,9875.0,9850.0,9850.0,16109100.0
2024-04-02 08:45:00,IDX:BBCA,9925.0,9950.0,9875.0,9900.0,10319900.0
2024-04-02 09:45:00,IDX:BBCA,9900.0,9900.0,9825.0,9850.0,9365500.0
2024-04-02 10:45:00,IDX:BBCA,9850.0,9850.0,9800.0,9850.0,6924900.0
2024-04-02 11:45:00,IDX:BBCA,9850.0,9850.0,9800.0,9825.0,1887100.0
2024-04-02 12:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9825.0,1788300.0
2024-04-02 13:45:00,IDX:BBCA,9850.0,9850.0,9825.0,9850.0,5950300.0
2024-04-02 14:45:00,IDX:BBCA,9850.0,9850.0,9800.0,9825.0,17744000.0
2024-04-02 15:45:00,IDX:BBCA,9850.0,9900.0,9800.0,9900.0,22783100.0
2024-04-03 08:45:00,IDX:BBCA,9750.0,9800.0,9600.0,9700.0,39157400.0
2024-04-03 09:45:00,IDX:BBCA,9700.0,9700.0,9650.0,9650.0,16288000.0
2024-04-03 10:45:00,IDX:BBCA,9675.0,9675.0,9600.0,9625.0,16347700.0
2024-04-03 11:45:00,IDX:BBCA,9625.0,9650.0,9600.0,9625.0,5162700.0
2024-04-03 12:45:00,IDX:BBCA,9650.0,9650.0,9625.0,9625.0,2146800.0
2024-04-03 13:45:00,IDX:BBCA,9650.0,9650.0,9600.0,9600.0,17338000.0
2024-04-03 14:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9600.0,26178500.0
2024-04-03 15:45:00,IDX:BBCA,9575.0,9650.0,9525.0,9525.0,54799300.0
2024-04-04 08:45:00,IDX:BBCA,9575.0,9750.0,9575.0,9725.0,20867800.0
2024-04-04 09:45:00,IDX:BBCA,9725.0,9825.0,9725.0,9800.0,10383700.0
2024-04-04 10:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9850.0,7153900.0
2024-04-04 11:45:00,IDX:BBCA,9850.0,9850.0,9825.0,9825.0,936500.0
2024-04-04 12:45:00,IDX:BBCA,9825.0,9850.0,9825.0,9825.0,2332500.0
2024-04-04 13:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9850.0,6479900.0
2024-04-04 14:45:00,IDX:BBCA,9825.0,9850.0,9825.0,9850.0,10765400.0
2024-04-04 15:45:00,IDX:BBCA,9850.0,9850.0,9825.0,9850.0,18317400.0
2024-04-05 08:45:00,IDX:BBCA,9950.0,9950.0,9875.0,9875.0,11707500.0
2024-04-05 09:45:00,IDX:BBCA,9875.0,9900.0,9825.0,9850.0,13841600.0
2024-04-05 10:45:00,IDX:BBCA,9875.0,9875.0,9850.0,9875.0,2843200.0
2024-04-05 13:45:00,IDX:BBCA,9875.0,9875.0,9850.0,9875.0,6745300.0
2024-04-05 14:45:00,IDX:BBCA,9875.0,9875.0,9850.0,9850.0,12331200.0
2024-04-05 15:45:00,IDX:BBCA,9875.0,9875.0,9825.0,9825.0,22959800.0
2024-04-16 08:45:00,IDX:BBCA,9350.0,9575.0,9250.0,9400.0,142571700.0
2024-04-16 09:45:00,IDX:BBCA,9400.0,9525.0,9400.0,9450.0,31194000.0
2024-04-16 10:45:00,IDX:BBCA,9450.0,9450.0,9400.0,9400.0,16172200.0
2024-04-16 11:45:00,IDX:BBCA,9425.0,9425.0,9400.0,9400.0,3621500.0
2024-04-16 12:45:00,IDX:BBCA,9425.0,9500.0,9400.0,9475.0,10615600.0
2024-04-16 13:45:00,IDX:BBCA,9475.0,9500.0,9450.0,9500.0,15364100.0
2024-04-16 14:45:00,IDX:BBCA,9500.0,9500.0,9475.0,9475.0,22750700.0
2024-04-16 15:45:00,IDX:BBCA,9500.0,9500.0,9450.0,9475.0,40976100.0
2024-04-17 08:45:00,IDX:BBCA,9550.0,9675.0,9550.0,9600.0,25130300.0
2024-04-17 09:45:00,IDX:BBCA,9575.0,9625.0,9550.0,9600.0,11424800.0
2024-04-17 10:45:00,IDX:BBCA,9575.0,9600.0,9550.0,9550.0,6710500.0
2024-04-17 11:45:00,IDX:BBCA,9575.0,9575.0,9550.0,9550.0,3781100.0
2024-04-17 12:45:00,IDX:BBCA,9575.0,9575.0,9550.0,9550.0,2187000.0
2024-04-17 13:45:00,IDX:BBCA,9575.0,9575.0,9550.0,9575.0,10326800.0
2024-04-17 14:45:00,IDX:BBCA,9575.0,9600.0,9550.0,9600.0,14617900.0
2024-04-17 15:45:00,IDX:BBCA,9600.0,9600.0,9525.0,9525.0,21442300.0
2024-04-18 08:45:00,IDX:BBCA,9525.0,9575.0,9450.0,9500.0,15269900.0
2024-04-18 09:45:00,IDX:BBCA,9500.0,9575.0,9475.0,9525.0,16013000.0
2024-04-18 10:45:00,IDX:BBCA,9550.0,9575.0,9475.0,9475.0,10787300.0
2024-04-18 11:45:00,IDX:BBCA,9500.0,9525.0,9475.0,9475.0,2456500.0
2024-04-18 12:45:00,IDX:BBCA,9500.0,9525.0,9475.0,9500.0,2758100.0
2024-04-18 13:45:00,IDX:BBCA,9525.0,9525.0,9500.0,9500.0,9047400.0
2024-04-18 14:45:00,IDX:BBCA,9525.0,9525.0,9450.0,9450.0,27050700.0
2024-04-18 15:45:00,IDX:BBCA,9450.0,9475.0,9450.0,9475.0,43751100.0
2024-04-19 08:45:00,IDX:BBCA,9350.0,9425.0,9300.0,9375.0,39609700.0
2024-04-19 09:45:00,IDX:BBCA,9375.0,9400.0,9325.0,9400.0,20873300.0
2024-04-19 10:45:00,IDX:BBCA,9400.0,9400.0,9350.0,9375.0,8731500.0
2024-04-19 13:45:00,IDX:BBCA,9375.0,9500.0,9375.0,9500.0,27540800.0
2024-04-19 14:45:00,IDX:BBCA,9500.0,9500.0,9425.0,9450.0,16337700.0
2024-04-19 15:45:00,IDX:BBCA,9425.0,9475.0,9400.0,9475.0,34691300.0
2024-04-22 08:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9400.0,17951000.0
2024-04-22 09:45:00,IDX:BBCA,9400.0,9400.0,9350.0,9375.0,16527200.0
2024-04-22 10:45:00,IDX:BBCA,9400.0,9400.0,9350.0,9375.0,9017900.0
2024-04-22 11:45:00,IDX:BBCA,9375.0,9400.0,9350.0,9375.0,2258200.0
2024-04-22 12:45:00,IDX:BBCA,9400.0,9400.0,9350.0,9375.0,3898100.0
2024-04-22 13:45:00,IDX:BBCA,9375.0,9425.0,9375.0,9400.0,17050000.0
2024-04-22 14:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9400.0,34356900.0
2024-04-22 15:45:00,IDX:BBCA,9375.0,9400.0,9350.0,9350.0,27848700.0
2024-04-23 08:45:00,IDX:BBCA,9400.0,9675.0,9375.0,9675.0,64936000.0
2024-04-23 09:45:00,IDX:BBCA,9650.0,9675.0,9575.0,9650.0,18387000.0
2024-04-23 10:45:00,IDX:BBCA,9625.0,9700.0,9625.0,9675.0,33053000.0
2024-04-23 11:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9700.0,980300.0
2024-04-23 12:45:00,IDX:BBCA,9700.0,9700.0,9675.0,9700.0,2769100.0
2024-04-23 13:45:00,IDX:BBCA,9675.0,9725.0,9675.0,9725.0,17641600.0
2024-04-23 14:45:00,IDX:BBCA,9725.0,9775.0,9700.0,9725.0,26695300.0
2024-04-23 15:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9725.0,17240500.0
2024-04-24 08:45:00,IDX:BBCA,9825.0,9850.0,9750.0,9825.0,19838300.0
2024-04-24 09:45:00,IDX:BBCA,9825.0,9875.0,9800.0,9875.0,9071300.0
2024-04-24 10:45:00,IDX:BBCA,9875.0,9875.0,9825.0,9875.0,12713100.0
2024-04-24 11:45:00,IDX:BBCA,9850.0,9875.0,9850.0,9875.0,4035500.0
2024-04-24 12:45:00,IDX:BBCA,9850.0,9875.0,9850.0,9850.0,1523600.0
2024-04-24 13:45:00,IDX:BBCA,9875.0,9900.0,9825.0,9875.0,20420600.0
2024-04-24 14:45:00,IDX:BBCA,9900.0,9900.0,9875.0,9900.0,26109600.0
2024-04-24 15:45:00,IDX:BBCA,9900.0,9950.0,9875.0,9950.0,39120700.0
2024-04-25 08:45:00,IDX:BBCA,10000.0,10000.0,9700.0,9725.0,17659600.0
2024-04-25 09:45:00,IDX:BBCA,9700.0,9825.0,9700.0,9775.0,11382100.0
2024-04-25 10:45:00,IDX:BBCA,9775.0,9825.0,9750.0,9775.0,7996200.0
2024-04-25 11:45:00,IDX:BBCA,9775.0,9800.0,9775.0,9775.0,1443300.0
2024-04-25 12:45:00,IDX:BBCA,9775.0,9800.0,9750.0,9800.0,5684000.0
2024-04-25 13:45:00,IDX:BBCA,9800.0,9825.0,9775.0,9800.0,10484800.0
2024-04-25 14:45:00,IDX:BBCA,9800.0,9850.0,9775.0,9825.0,21908700.0
2024-04-25 15:45:00,IDX:BBCA,9825.0,9875.0,9775.0,9775.0,28315400.0
2024-04-26 08:45:00,IDX:BBCA,9700.0,9750.0,9650.0,9650.0,13841200.0
2024-04-26 09:45:00,IDX:BBCA,9650.0,9725.0,9625.0,9725.0,9032700.0
2024-04-26 10:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9725.0,4228000.0
2024-04-26 13:45:00,IDX:BBCA,9750.0,9825.0,9725.0,9725.0,17349600.0
2024-04-26 14:45:00,IDX:BBCA,9750.0,9750.0,9700.0,9725.0,20823900.0
2024-04-26 15:45:00,IDX:BBCA,9700.0,9725.0,9625.0,9625.0,35657500.0
2024-04-29 08:45:00,IDX:BBCA,9525.0,9725.0,9525.0,9675.0,21243400.0
2024-04-29 09:45:00,IDX:BBCA,9675.0,9700.0,9625.0,9700.0,6991400.0
2024-04-29 10:45:00,IDX:BBCA,9700.0,9750.0,9675.0,9725.0,6518200.0
2024-04-29 11:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9700.0,644800.0
2024-04-29 12:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9750.0,1407000.0
2024-04-29 13:45:00,IDX:BBCA,9750.0,9800.0,9700.0,9800.0,7809100.0
2024-04-29 14:45:00,IDX:BBCA,9800.0,9850.0,9775.0,9825.0,16251600.0
2024-04-29 15:45:00,IDX:BBCA,9800.0,9825.0,9800.0,9800.0,29198000.0
2024-04-30 08:45:00,IDX:BBCA,10050.0,10050.0,9875.0,9900.0,22797100.0
2024-04-30 09:45:00,IDX:BBCA,9875.0,9900.0,9850.0,9875.0,5937000.0
2024-04-30 10:45:00,IDX:BBCA,9850.0,9900.0,9850.0,9900.0,7044800.0
2024-04-30 11:45:00,IDX:BBCA,9900.0,9900.0,9875.0,9875.0,729600.0
2024-04-30 12:45:00,IDX:BBCA,9900.0,9925.0,9875.0,9925.0,3944300.0
2024-04-30 13:45:00,IDX:BBCA,9925.0,9925.0,9900.0,9900.0,5763200.0
2024-04-30 14:45:00,IDX:BBCA,9900.0,9925.0,9875.0,9900.0,13579000.0
2024-04-30 15:45:00,IDX:BBCA,9875.0,9900.0,9800.0,9800.0,49828000.0
2024-05-02 08:45:00,IDX:BBCA,9900.0,9900.0,9700.0,9725.0,14088200.0
2024-05-02 09:45:00,IDX:BBCA,9700.0,9775.0,9700.0,9725.0,9601200.0
2024-05-02 10:45:00,IDX:BBCA,9700.0,9725.0,9625.0,9625.0,9649100.0
2024-05-02 11:45:00,IDX:BBCA,9625.0,9700.0,9625.0,9700.0,2403100.0
2024-05-02 12:45:00,IDX:BBCA,9700.0,9700.0,9650.0,9650.0,1873600.0
2024-05-02 13:45:00,IDX:BBCA,9650.0,9675.0,9500.0,9550.0,17823800.0
2024-05-02 14:45:00,IDX:BBCA,9550.0,9600.0,9550.0,9575.0,15198200.0
2024-05-02 15:45:00,IDX:BBCA,9575.0,9600.0,9550.0,9550.0,26442200.0
2024-05-03 08:45:00,IDX:BBCA,9750.0,9800.0,9675.0,9725.0,17479800.0
2024-05-03 09:45:00,IDX:BBCA,9750.0,9750.0,9725.0,9725.0,7644000.0
2024-05-03 10:45:00,IDX:BBCA,9750.0,9850.0,9725.0,9825.0,12528900.0
2024-05-03 13:45:00,IDX:BBCA,9825.0,9850.0,9775.0,9825.0,12369300.0
2024-05-03 14:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9825.0,14833100.0
2024-05-03 15:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9850.0,19173900.0
2024-05-06 08:45:00,IDX:BBCA,9850.0,9850.0,9775.0,9775.0,10086600.0
2024-05-06 09:45:00,IDX:BBCA,9800.0,9875.0,9775.0,9825.0,8165400.0
2024-05-06 10:45:00,IDX:BBCA,9850.0,9850.0,9800.0,9800.0,3733900.0
2024-05-06 11:45:00,IDX:BBCA,9825.0,9825.0,9800.0,9825.0,952300.0
2024-05-06 12:45:00,IDX:BBCA,9825.0,9825.0,9800.0,9825.0,2141200.0
2024-05-06 13:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9825.0,5353400.0
2024-05-06 14:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9825.0,9298800.0
2024-05-06 15:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9800.0,13344600.0
2024-05-07 08:45:00,IDX:BBCA,9700.0,9725.0,9650.0,9675.0,7869000.0
2024-05-07 09:45:00,IDX:BBCA,9650.0,9700.0,9650.0,9675.0,4282900.0
2024-05-07 10:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9650.0,3076500.0
2024-05-07 11:45:00,IDX:BBCA,9650.0,9675.0,9650.0,9650.0,2127200.0
2024-05-07 12:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9625.0,4552000.0
2024-05-07 13:45:00,IDX:BBCA,9625.0,9700.0,9625.0,9700.0,6532100.0
2024-05-07 14:45:00,IDX:BBCA,9700.0,9750.0,9675.0,9700.0,13635300.0
2024-05-07 15:45:00,IDX:BBCA,9700.0,9725.0,9700.0,9700.0,24671800.0
2024-05-08 08:45:00,IDX:BBCA,9600.0,9700.0,9600.0,9625.0,13314700.0
2024-05-08 09:45:00,IDX:BBCA,9625.0,9650.0,9550.0,9550.0,10977300.0
2024-05-08 10:45:00,IDX:BBCA,9550.0,9575.0,9500.0,9500.0,11770300.0
2024-05-08 11:45:00,IDX:BBCA,9525.0,9550.0,9500.0,9550.0,2229000.0
2024-05-08 12:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9525.0,3170200.0
2024-05-08 13:45:00,IDX:BBCA,9525.0,9575.0,9525.0,9525.0,6681900.0
2024-05-08 14:45:00,IDX:BBCA,9525.0,9550.0,9500.0,9525.0,16387000.0
2024-05-08 15:45:00,IDX:BBCA,9500.0,9525.0,9375.0,9375.0,48278500.0
2024-05-13 08:45:00,IDX:BBCA,9200.0,9450.0,9200.0,9375.0,90872300.0
2024-05-13 09:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9425.0,4529800.0
2024-05-13 10:45:00,IDX:BBCA,9425.0,9475.0,9400.0,9475.0,8711200.0
2024-05-13 11:45:00,IDX:BBCA,9450.0,9475.0,9425.0,9450.0,2935400.0
2024-05-13 12:45:00,IDX:BBCA,9450.0,9475.0,9450.0,9450.0,1420800.0
2024-05-13 13:45:00,IDX:BBCA,9475.0,9525.0,9450.0,9500.0,12113200.0
2024-05-13 14:45:00,IDX:BBCA,9500.0,9525.0,9475.0,9500.0,8255800.0
2024-05-13 15:45:00,IDX:BBCA,9525.0,9525.0,9500.0,9525.0,16631400.0
2024-05-14 08:45:00,IDX:BBCA,9625.0,9675.0,9600.0,9650.0,20427700.0
2024-05-14 09:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9625.0,9924300.0
2024-05-14 10:45:00,IDX:BBCA,9625.0,9650.0,9600.0,9600.0,5867100.0
2024-05-14 11:45:00,IDX:BBCA,9625.0,9625.0,9525.0,9550.0,3330200.0
2024-05-14 12:45:00,IDX:BBCA,9550.0,9625.0,9525.0,9625.0,5329400.0
2024-05-14 13:45:00,IDX:BBCA,9625.0,9625.0,9575.0,9600.0,8116000.0
2024-05-14 14:45:00,IDX:BBCA,9575.0,9600.0,9550.0,9575.0,13183900.0
2024-05-14 15:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9550.0,29184900.0
2024-05-15 08:45:00,IDX:BBCA,9500.0,9575.0,9425.0,9550.0,9803100.0
2024-05-15 09:45:00,IDX:BBCA,9550.0,9550.0,9500.0,9500.0,2899200.0
2024-05-15 10:45:00,IDX:BBCA,9525.0,9550.0,9500.0,9525.0,4318000.0
2024-05-15 11:45:00,IDX:BBCA,9500.0,9550.0,9500.0,9500.0,838800.0
2024-05-15 12:45:00,IDX:BBCA,9525.0,9550.0,9500.0,9525.0,1790500.0
2024-05-15 13:45:00,IDX:BBCA,9550.0,9600.0,9525.0,9550.0,7673500.0
2024-05-15 14:45:00,IDX:BBCA,9525.0,9550.0,9525.0,9525.0,7663800.0
2024-05-15 15:45:00,IDX:BBCA,9550.0,9575.0,9500.0,9500.0,19755000.0
2024-05-16 08:45:00,IDX:BBCA,9575.0,9675.0,9575.0,9600.0,11995000.0
2024-05-16 09:45:00,IDX:BBCA,9575.0,9600.0,9575.0,9575.0,4593300.0
2024-05-16 10:45:00,IDX:BBCA,9600.0,9600.0,9550.0,9550.0,3995000.0
2024-05-16 11:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9525.0,3511700.0
2024-05-16 12:45:00,IDX:BBCA,9525.0,9600.0,9525.0,9600.0,3572500.0
2024-05-16 13:45:00,IDX:BBCA,9575.0,9625.0,9550.0,9575.0,8631900.0
2024-05-16 14:45:00,IDX:BBCA,9600.0,9600.0,9550.0,9575.0,6840600.0
2024-05-16 15:45:00,IDX:BBCA,9550.0,9600.0,9550.0,9600.0,17986000.0
2024-05-17 08:45:00,IDX:BBCA,9600.0,9700.0,9575.0,9675.0,15588700.0
2024-05-17 09:45:00,IDX:BBCA,9675.0,9775.0,9650.0,9775.0,14672100.0
2024-05-17 10:45:00,IDX:BBCA,9750.0,9850.0,9750.0,9825.0,14745700.0
2024-05-17 13:45:00,IDX:BBCA,9800.0,9825.0,9775.0,9800.0,11818400.0
2024-05-17 14:45:00,IDX:BBCA,9800.0,9825.0,9800.0,9800.0,16205700.0
2024-05-17 15:45:00,IDX:BBCA,9800.0,9825.0,9750.0,9750.0,26817900.0
2024-05-20 08:45:00,IDX:BBCA,9700.0,9800.0,9675.0,9700.0,17347200.0
2024-05-20 09:45:00,IDX:BBCA,9700.0,9700.0,9650.0,9700.0,10625800.0
2024-05-20 10:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9675.0,4556400.0
2024-05-20 11:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9700.0,1349700.0
2024-05-20 12:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9675.0,2181500.0
2024-05-20 13:45:00,IDX:BBCA,9700.0,9700.0,9600.0,9600.0,15673000.0
2024-05-20 14:45:00,IDX:BBCA,9600.0,9625.0,9500.0,9500.0,19037400.0
2024-05-20 15:45:00,IDX:BBCA,9500.0,9550.0,9475.0,9475.0,17119100.0
2024-05-21 08:45:00,IDX:BBCA,9450.0,9575.0,9450.0,9525.0,10780600.0
2024-05-21 09:45:00,IDX:BBCA,9500.0,9550.0,9475.0,9475.0,5030300.0
2024-05-21 10:45:00,IDX:BBCA,9500.0,9500.0,9450.0,9475.0,5095800.0
2024-05-21 11:45:00,IDX:BBCA,9450.0,9475.0,9450.0,9475.0,874500.0
2024-05-21 12:45:00,IDX:BBCA,9475.0,9475.0,9450.0,9475.0,1538700.0
2024-05-21 13:45:00,IDX:BBCA,9450.0,9475.0,9450.0,9450.0,5424700.0
2024-05-21 14:45:00,IDX:BBCA,9475.0,9475.0,9375.0,9375.0,14969400.0
2024-05-21 15:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9375.0,31996100.0
2024-05-22 08:45:00,IDX:BBCA,9475.0,9575.0,9425.0,9450.0,27133000.0
2024-05-22 09:45:00,IDX:BBCA,9425.0,9450.0,9400.0,9425.0,10158200.0
2024-05-22 10:45:00,IDX:BBCA,9425.0,9425.0,9375.0,9400.0,13831000.0
2024-05-22 11:45:00,IDX:BBCA,9400.0,9400.0,9375.0,9375.0,3023600.0
2024-05-22 12:45:00,IDX:BBCA,9400.0,9400.0,9375.0,9400.0,2030500.0
2024-05-22 13:45:00,IDX:BBCA,9400.0,9400.0,9350.0,9375.0,13326100.0
2024-05-22 14:45:00,IDX:BBCA,9350.0,9375.0,9350.0,9375.0,23852300.0
2024-05-22 15:45:00,IDX:BBCA,9350.0,9425.0,9325.0,9425.0,28358000.0
2024-05-27 08:45:00,IDX:BBCA,9300.0,9375.0,9300.0,9325.0,41785500.0
2024-05-27 09:45:00,IDX:BBCA,9350.0,9375.0,9325.0,9350.0,11027900.0
2024-05-27 10:45:00,IDX:BBCA,9375.0,9375.0,9300.0,9325.0,12290300.0
2024-05-27 11:45:00,IDX:BBCA,9300.0,9350.0,9300.0,9325.0,4476200.0
2024-05-27 12:45:00,IDX:BBCA,9325.0,9350.0,9325.0,9350.0,1791600.0
2024-05-27 13:45:00,IDX:BBCA,9350.0,9350.0,9300.0,9325.0,11933900.0
2024-05-27 14:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9300.0,19038200.0
2024-05-27 15:45:00,IDX:BBCA,9325.0,9325.0,9275.0,9300.0,26234900.0
2024-05-28 08:45:00,IDX:BBCA,9300.0,9400.0,9300.0,9400.0,8457600.0
2024-05-28 09:45:00,IDX:BBCA,9375.0,9400.0,9325.0,9350.0,6883400.0
2024-05-28 10:45:00,IDX:BBCA,9325.0,9350.0,9325.0,9325.0,4403600.0
2024-05-28 11:45:00,IDX:BBCA,9325.0,9350.0,9325.0,9325.0,1233800.0
2024-05-28 12:45:00,IDX:BBCA,9325.0,9350.0,9325.0,9350.0,2169300.0
2024-05-28 13:45:00,IDX:BBCA,9350.0,9350.0,9300.0,9350.0,8654900.0
2024-05-28 14:45:00,IDX:BBCA,9350.0,9350.0,9325.0,9350.0,11711000.0
2024-05-28 15:45:00,IDX:BBCA,9350.0,9350.0,9300.0,9300.0,30432100.0
2024-05-29 08:45:00,IDX:BBCA,9275.0,9325.0,9225.0,9250.0,20318400.0
2024-05-29 09:45:00,IDX:BBCA,9225.0,9250.0,9200.0,9225.0,15614000.0
2024-05-29 10:45:00,IDX:BBCA,9225.0,9225.0,9150.0,9175.0,16206200.0
2024-05-29 11:45:00,IDX:BBCA,9150.0,9200.0,9150.0,9175.0,3031300.0
2024-05-29 12:45:00,IDX:BBCA,9200.0,9200.0,9175.0,9200.0,1893200.0
2024-05-29 13:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9175.0,10203700.0
2024-05-29 14:45:00,IDX:BBCA,9175.0,9225.0,9150.0,9175.0,18851400.0
2024-05-29 15:45:00,IDX:BBCA,9200.0,9200.0,9150.0,9150.0,31233400.0
2024-05-30 08:45:00,IDX:BBCA,9000.0,9100.0,8775.0,8950.0,44370700.0
2024-05-30 09:45:00,IDX:BBCA,8950.0,9075.0,8925.0,9050.0,18849600.0
2024-05-30 10:45:00,IDX:BBCA,9075.0,9150.0,9050.0,9100.0,13978300.0
2024-05-30 11:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9100.0,2645300.0
2024-05-30 12:45:00,IDX:BBCA,9075.0,9175.0,9075.0,9150.0,8381500.0
2024-05-30 13:45:00,IDX:BBCA,9150.0,9250.0,9150.0,9175.0,19436700.0
2024-05-30 14:45:00,IDX:BBCA,9150.0,9200.0,9100.0,9125.0,31581800.0
2024-05-30 15:45:00,IDX:BBCA,9100.0,9150.0,9000.0,9000.0,67871200.0
2024-05-31 08:45:00,IDX:BBCA,9100.0,9200.0,9050.0,9200.0,21643500.0
2024-05-31 09:45:00,IDX:BBCA,9175.0,9200.0,9125.0,9150.0,20165200.0
2024-05-31 10:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9125.0,11365800.0
2024-05-31 13:45:00,IDX:BBCA,9150.0,9175.0,9075.0,9125.0,35044200.0
2024-05-31 14:45:00,IDX:BBCA,9125.0,9125.0,9025.0,9100.0,41279800.0
2024-05-31 15:45:00,IDX:BBCA,9100.0,9250.0,9075.0,9250.0,626933100.0
2024-06-03 08:45:00,IDX:BBCA,9350.0,9350.0,9225.0,9325.0,16624400.0
2024-06-03 09:45:00,IDX:BBCA,9325.0,9350.0,9250.0,9275.0,6735200.0
2024-06-03 10:45:00,IDX:BBCA,9275.0,9300.0,9225.0,9250.0,8725400.0
2024-06-03 11:45:00,IDX:BBCA,9250.0,9275.0,9250.0,9250.0,1459600.0
2024-06-03 12:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9275.0,1412300.0
2024-06-03 13:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9300.0,9688600.0
2024-06-03 14:45:00,IDX:BBCA,9300.0,9325.0,9250.0,9300.0,11779100.0
2024-06-03 15:45:00,IDX:BBCA,9325.0,9325.0,9275.0,9275.0,15773100.0
2024-06-04 08:45:00,IDX:BBCA,9525.0,9525.0,9400.0,9450.0,17693400.0
2024-06-04 09:45:00,IDX:BBCA,9450.0,9500.0,9425.0,9475.0,9715900.0
2024-06-04 10:45:00,IDX:BBCA,9475.0,9500.0,9475.0,9475.0,3953700.0
2024-06-04 11:45:00,IDX:BBCA,9500.0,9500.0,9475.0,9475.0,2619100.0
2024-06-04 12:45:00,IDX:BBCA,9475.0,9500.0,9475.0,9475.0,1466700.0
2024-06-04 13:45:00,IDX:BBCA,9500.0,9500.0,9400.0,9400.0,13411300.0
2024-06-04 14:45:00,IDX:BBCA,9400.0,9450.0,9375.0,9425.0,11885700.0
2024-06-04 15:45:00,IDX:BBCA,9425.0,9425.0,9350.0,9350.0,14607300.0
2024-06-05 08:45:00,IDX:BBCA,9500.0,9500.0,9300.0,9425.0,19976200.0
2024-06-05 09:45:00,IDX:BBCA,9425.0,9450.0,9375.0,9425.0,7330900.0
2024-06-05 10:45:00,IDX:BBCA,9425.0,9500.0,9425.0,9475.0,9936400.0
2024-06-05 11:45:00,IDX:BBCA,9450.0,9475.0,9450.0,9450.0,1157500.0
2024-06-05 12:45:00,IDX:BBCA,9450.0,9475.0,9450.0,9475.0,2317100.0
2024-06-05 13:45:00,IDX:BBCA,9475.0,9475.0,9425.0,9450.0,11682900.0
2024-06-05 14:45:00,IDX:BBCA,9475.0,9475.0,9450.0,9450.0,14865200.0
2024-06-05 15:45:00,IDX:BBCA,9475.0,9475.0,9375.0,9450.0,18443800.0
2024-06-06 08:45:00,IDX:BBCA,9525.0,9525.0,9475.0,9500.0,6673800.0
2024-06-06 09:45:00,IDX:BBCA,9500.0,9500.0,9450.0,9500.0,5384600.0
2024-06-06 10:45:00,IDX:BBCA,9475.0,9500.0,9450.0,9475.0,2961800.0
2024-06-06 11:45:00,IDX:BBCA,9475.0,9500.0,9475.0,9475.0,501600.0
2024-06-06 12:45:00,IDX:BBCA,9475.0,9525.0,9475.0,9500.0,4819800.0
2024-06-06 13:45:00,IDX:BBCA,9525.0,9525.0,9475.0,9500.0,5611400.0
2024-06-06 14:45:00,IDX:BBCA,9475.0,9525.0,9475.0,9500.0,7152400.0
2024-06-06 15:45:00,IDX:BBCA,9525.0,9525.0,9475.0,9475.0,11885900.0
2024-06-07 08:45:00,IDX:BBCA,9500.0,9500.0,9425.0,9425.0,8013800.0
2024-06-07 09:45:00,IDX:BBCA,9425.0,9450.0,9400.0,9400.0,4160700.0
2024-06-07 10:45:00,IDX:BBCA,9400.0,9425.0,9400.0,9400.0,3110500.0
2024-06-07 13:45:00,IDX:BBCA,9400.0,9425.0,9350.0,9400.0,10520500.0
2024-06-07 14:45:00,IDX:BBCA,9400.0,9400.0,9350.0,9375.0,5755600.0
2024-06-07 15:45:00,IDX:BBCA,9350.0,9375.0,9325.0,9325.0,20038700.0
2024-06-10 08:45:00,IDX:BBCA,9500.0,9500.0,9450.0,9500.0,14670300.0
2024-06-10 09:45:00,IDX:BBCA,9475.0,9500.0,9450.0,9475.0,5966300.0
2024-06-10 10:45:00,IDX:BBCA,9475.0,9525.0,9450.0,9525.0,6735300.0
2024-06-10 11:45:00,IDX:BBCA,9525.0,9525.0,9500.0,9500.0,1308100.0
2024-06-10 12:45:00,IDX:BBCA,9525.0,9525.0,9500.0,9500.0,754800.0
2024-06-10 13:45:00,IDX:BBCA,9500.0,9525.0,9500.0,9525.0,3621800.0
2024-06-10 14:45:00,IDX:BBCA,9525.0,9525.0,9475.0,9475.0,5702600.0
2024-06-10 15:45:00,IDX:BBCA,9475.0,9525.0,9475.0,9525.0,6825500.0
2024-06-11 08:45:00,IDX:BBCA,9550.0,9550.0,9400.0,9400.0,9690500.0
2024-06-11 09:45:00,IDX:BBCA,9425.0,9450.0,9400.0,9425.0,4451500.0
2024-06-11 10:45:00,IDX:BBCA,9450.0,9450.0,9400.0,9400.0,3877100.0
2024-06-11 11:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9375.0,2259400.0
2024-06-11 12:45:00,IDX:BBCA,9400.0,9400.0,9375.0,9375.0,818500.0
2024-06-11 13:45:00,IDX:BBCA,9400.0,9400.0,9350.0,9350.0,6798700.0
2024-06-11 14:45:00,IDX:BBCA,9350.0,9375.0,9350.0,9350.0,11166800.0
2024-06-11 15:45:00,IDX:BBCA,9375.0,9375.0,9300.0,9300.0,29628400.0
2024-06-12 08:45:00,IDX:BBCA,9300.0,9325.0,9250.0,9275.0,9605900.0
2024-06-12 09:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9275.0,3331000.0
2024-06-12 10:45:00,IDX:BBCA,9250.0,9325.0,9250.0,9325.0,3593100.0
2024-06-12 11:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9275.0,1647700.0
2024-06-12 12:45:00,IDX:BBCA,9275.0,9325.0,9275.0,9300.0,2197000.0
2024-06-12 13:45:00,IDX:BBCA,9275.0,9325.0,9275.0,9325.0,3061700.0
2024-06-12 14:45:00,IDX:BBCA,9325.0,9325.0,9250.0,9300.0,8168900.0
2024-06-12 15:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9250.0,18180400.0
2024-06-13 08:45:00,IDX:BBCA,9475.0,9475.0,9275.0,9300.0,18376800.0
2024-06-13 09:45:00,IDX:BBCA,9275.0,9300.0,9275.0,9275.0,5460600.0
2024-06-13 10:45:00,IDX:BBCA,9300.0,9300.0,9250.0,9300.0,5928000.0
2024-06-13 11:45:00,IDX:BBCA,9300.0,9300.0,9275.0,9275.0,1004300.0
2024-06-13 12:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9275.0,2174100.0
2024-06-13 13:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9300.0,6349300.0
2024-06-13 14:45:00,IDX:BBCA,9325.0,9325.0,9250.0,9275.0,10444700.0
2024-06-13 15:45:00,IDX:BBCA,9275.0,9275.0,9200.0,9200.0,34914400.0
2024-06-14 08:45:00,IDX:BBCA,9200.0,9250.0,9150.0,9250.0,7315200.0
2024-06-14 09:45:00,IDX:BBCA,9250.0,9250.0,9175.0,9200.0,4728500.0
2024-06-14 10:45:00,IDX:BBCA,9200.0,9200.0,9150.0,9150.0,2972800.0
2024-06-14 13:45:00,IDX:BBCA,9175.0,9175.0,9100.0,9100.0,10528300.0
2024-06-14 14:45:00,IDX:BBCA,9125.0,9175.0,9100.0,9175.0,11440900.0
2024-06-14 15:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9200.0,16000600.0
2024-06-19 08:45:00,IDX:BBCA,9250.0,9250.0,9050.0,9225.0,38475300.0
2024-06-19 09:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9175.0,9342800.0
2024-06-19 10:45:00,IDX:BBCA,9175.0,9225.0,9175.0,9175.0,5374400.0
2024-06-19 11:45:00,IDX:BBCA,9200.0,9200.0,9150.0,9150.0,2694700.0
2024-06-19 12:45:00,IDX:BBCA,9175.0,9175.0,9150.0,9150.0,843200.0
2024-06-19 13:45:00,IDX:BBCA,9150.0,9175.0,9100.0,9100.0,9322600.0
2024-06-19 14:45:00,IDX:BBCA,9125.0,9150.0,9075.0,9075.0,15218600.0
2024-06-19 15:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9050.0,18779400.0
2024-06-20 08:45:00,IDX:BBCA,9150.0,9200.0,9100.0,9175.0,10655000.0
2024-06-20 09:45:00,IDX:BBCA,9200.0,9300.0,9175.0,9275.0,15612600.0
2024-06-20 10:45:00,IDX:BBCA,9300.0,9350.0,9275.0,9325.0,7428600.0
2024-06-20 11:45:00,IDX:BBCA,9300.0,9325.0,9300.0,9325.0,843600.0
2024-06-20 12:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9300.0,1482500.0
2024-06-20 13:45:00,IDX:BBCA,9325.0,9400.0,9275.0,9375.0,11575800.0
2024-06-20 14:45:00,IDX:BBCA,9375.0,9400.0,9350.0,9375.0,9764800.0
2024-06-20 15:45:00,IDX:BBCA,9375.0,9425.0,9375.0,9425.0,24111900.0
2024-06-21 08:45:00,IDX:BBCA,9475.0,9500.0,9400.0,9475.0,20348900.0
2024-06-21 09:45:00,IDX:BBCA,9500.0,9625.0,9500.0,9575.0,35444800.0
2024-06-21 10:45:00,IDX:BBCA,9575.0,9650.0,9575.0,9600.0,9420000.0
2024-06-21 13:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9625.0,8999000.0
2024-06-21 14:45:00,IDX:BBCA,9625.0,9675.0,9575.0,9675.0,30144400.0
2024-06-21 15:45:00,IDX:BBCA,9675.0,9675.0,9600.0,9600.0,63398900.0
2024-06-24 08:45:00,IDX:BBCA,9600.0,9675.0,9575.0,9675.0,14439400.0
2024-06-24 09:45:00,IDX:BBCA,9650.0,9750.0,9650.0,9700.0,16870100.0
2024-06-24 10:45:00,IDX:BBCA,9700.0,9725.0,9675.0,9675.0,5820900.0
2024-06-24 11:45:00,IDX:BBCA,9700.0,9700.0,9675.0,9700.0,1354700.0
2024-06-24 12:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9650.0,3344400.0
2024-06-24 13:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9675.0,9356500.0
2024-06-24 14:45:00,IDX:BBCA,9675.0,9675.0,9650.0,9650.0,8491800.0
2024-06-24 15:45:00,IDX:BBCA,9675.0,9700.0,9600.0,9600.0,19914500.0
2024-06-25 08:45:00,IDX:BBCA,9600.0,9600.0,9450.0,9475.0,13402700.0
2024-06-25 09:45:00,IDX:BBCA,9475.0,9550.0,9475.0,9550.0,6244500.0
2024-06-25 10:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9550.0,5961100.0
2024-06-25 11:45:00,IDX:BBCA,9550.0,9550.0,9500.0,9525.0,3126900.0
2024-06-25 12:45:00,IDX:BBCA,9525.0,9575.0,9525.0,9525.0,2064200.0
2024-06-25 13:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9550.0,10234100.0
2024-06-25 14:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9550.0,10943800.0
2024-06-25 15:45:00,IDX:BBCA,9550.0,9600.0,9525.0,9600.0,28040500.0
2024-06-26 08:45:00,IDX:BBCA,9525.0,9650.0,9525.0,9550.0,10468400.0
2024-06-26 09:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9550.0,3166500.0
2024-06-26 10:45:00,IDX:BBCA,9550.0,9550.0,9500.0,9525.0,3884200.0
2024-06-26 11:45:00,IDX:BBCA,9525.0,9525.0,9500.0,9525.0,493600.0
2024-06-26 12:45:00,IDX:BBCA,9525.0,9525.0,9450.0,9450.0,6091100.0
2024-06-26 13:45:00,IDX:BBCA,9475.0,9525.0,9450.0,9500.0,11261900.0
2024-06-26 14:45:00,IDX:BBCA,9525.0,9575.0,9475.0,9575.0,17950600.0
2024-06-26 15:45:00,IDX:BBCA,9575.0,9575.0,9500.0,9500.0,24596900.0
2024-06-27 08:45:00,IDX:BBCA,9575.0,9625.0,9550.0,9625.0,16957600.0
2024-06-27 09:45:00,IDX:BBCA,9625.0,9675.0,9600.0,9675.0,10892700.0
2024-06-27 10:45:00,IDX:BBCA,9675.0,9725.0,9650.0,9725.0,10219500.0
2024-06-27 11:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9700.0,1343400.0
2024-06-27 12:45:00,IDX:BBCA,9700.0,9725.0,9675.0,9675.0,2627600.0
2024-06-27 13:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9675.0,11370900.0
2024-06-27 14:45:00,IDX:BBCA,9700.0,9725.0,9675.0,9700.0,11869200.0
2024-06-27 15:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9750.0,23869800.0
2024-06-28 08:45:00,IDX:BBCA,9800.0,9950.0,9775.0,9825.0,32096600.0
2024-06-28 09:45:00,IDX:BBCA,9825.0,9900.0,9825.0,9875.0,14521000.0
2024-06-28 10:45:00,IDX:BBCA,9875.0,9900.0,9875.0,9875.0,6532400.0
2024-06-28 13:45:00,IDX:BBCA,9875.0,9950.0,9875.0,9925.0,27117600.0
2024-06-28 14:45:00,IDX:BBCA,9925.0,9975.0,9900.0,9900.0,37239300.0
2024-06-28 15:45:00,IDX:BBCA,9925.0,9950.0,9900.0,9925.0,48665400.0
2024-07-01 08:45:00,IDX:BBCA,9850.0,9900.0,9825.0,9850.0,18165100.0
2024-07-01 09:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9850.0,6787800.0
2024-07-01 10:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9875.0,5764800.0
2024-07-01 11:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9850.0,1292100.0
2024-07-01 12:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9850.0,1473300.0
2024-07-01 13:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9850.0,6521200.0
2024-07-01 14:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9825.0,13873500.0
2024-07-01 15:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9875.0,14756800.0
2024-07-02 08:45:00,IDX:BBCA,10000.0,10000.0,9950.0,9975.0,19572400.0
2024-07-02 09:45:00,IDX:BBCA,9975.0,9975.0,9925.0,9950.0,7322200.0
2024-07-02 10:45:00,IDX:BBCA,9950.0,9975.0,9925.0,9950.0,5724700.0
2024-07-02 11:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,2669500.0
2024-07-02 12:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,1203200.0
2024-07-02 13:45:00,IDX:BBCA,9950.0,9975.0,9925.0,9950.0,8870500.0
2024-07-02 14:45:00,IDX:BBCA,9950.0,9975.0,9850.0,9850.0,16394200.0
2024-07-02 15:45:00,IDX:BBCA,9850.0,9900.0,9850.0,9900.0,17091800.0
2024-07-03 08:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9950.0,8815900.0
2024-07-03 09:45:00,IDX:BBCA,9950.0,9975.0,9925.0,9975.0,4494800.0
2024-07-03 10:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,4900000.0
2024-07-03 11:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,461000.0
2024-07-03 12:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9950.0,1780700.0
2024-07-03 13:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,5202900.0
2024-07-03 14:45:00,IDX:BBCA,9950.0,10000.0,9950.0,9975.0,11074500.0
2024-07-03 15:45:00,IDX:BBCA,10000.0,10000.0,9975.0,10000.0,19130400.0
2024-07-04 08:45:00,IDX:BBCA,9975.0,10000.0,9925.0,9975.0,8163400.0
2024-07-04 09:45:00,IDX:BBCA,9975.0,9975.0,9900.0,9900.0,9981300.0
2024-07-04 10:45:00,IDX:BBCA,9925.0,9950.0,9900.0,9900.0,8312100.0
2024-07-04 11:45:00,IDX:BBCA,9900.0,9950.0,9900.0,9925.0,1617300.0
2024-07-04 12:45:00,IDX:BBCA,9925.0,9950.0,9925.0,9925.0,719800.0
2024-07-04 13:45:00,IDX:BBCA,9950.0,9950.0,9925.0,9925.0,6247600.0
2024-07-04 14:45:00,IDX:BBCA,9925.0,9950.0,9850.0,9875.0,13048300.0
2024-07-04 15:45:00,IDX:BBCA,9900.0,9900.0,9825.0,9825.0,18964200.0
2024-07-05 08:45:00,IDX:BBCA,9925.0,9925.0,9900.0,9900.0,3681200.0
2024-07-05 09:45:00,IDX:BBCA,9925.0,9975.0,9900.0,9975.0,7085300.0
2024-07-05 10:45:00,IDX:BBCA,9950.0,9975.0,9900.0,9900.0,4816200.0
2024-07-05 13:45:00,IDX:BBCA,9900.0,9925.0,9900.0,9925.0,2725700.0
2024-07-05 14:45:00,IDX:BBCA,9925.0,9925.0,9875.0,9900.0,7271500.0
2024-07-05 15:45:00,IDX:BBCA,9875.0,9950.0,9875.0,9950.0,11367000.0
2024-07-08 08:45:00,IDX:BBCA,10000.0,10000.0,9950.0,10000.0,8842000.0
2024-07-08 09:45:00,IDX:BBCA,10000.0,10000.0,9950.0,9950.0,7298300.0
2024-07-08 10:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9975.0,6034700.0
2024-07-08 11:45:00,IDX:BBCA,9950.0,10000.0,9950.0,9975.0,1809700.0
2024-07-08 12:45:00,IDX:BBCA,9975.0,10000.0,9950.0,10000.0,1925800.0
2024-07-08 13:45:00,IDX:BBCA,10000.0,10000.0,9950.0,9975.0,6920200.0
2024-07-08 14:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9975.0,12005400.0
2024-07-08 15:45:00,IDX:BBCA,10000.0,10050.0,9975.0,10050.0,28067500.0
2024-07-09 08:45:00,IDX:BBCA,10100.0,10100.0,10075.0,10075.0,8866300.0
2024-07-09 09:45:00,IDX:BBCA,10075.0,10150.0,10075.0,10150.0,16186200.0
2024-07-09 10:45:00,IDX:BBCA,10150.0,10150.0,10100.0,10100.0,4873300.0
2024-07-09 11:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10125.0,420600.0
2024-07-09 12:45:00,IDX:BBCA,10100.0,10125.0,10100.0,10125.0,824100.0
2024-07-09 13:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10125.0,5989800.0
2024-07-09 14:45:00,IDX:BBCA,10100.0,10125.0,10075.0,10075.0,10482300.0
2024-07-09 15:45:00,IDX:BBCA,10100.0,10100.0,10075.0,10075.0,14210600.0
2024-07-10 08:45:00,IDX:BBCA,10175.0,10225.0,10150.0,10225.0,26984400.0
2024-07-10 09:45:00,IDX:BBCA,10200.0,10225.0,10150.0,10175.0,4100300.0
2024-07-10 10:45:00,IDX:BBCA,10175.0,10175.0,10100.0,10100.0,4489600.0
2024-07-10 11:45:00,IDX:BBCA,10100.0,10125.0,10075.0,10100.0,2294500.0
2024-07-10 12:45:00,IDX:BBCA,10075.0,10100.0,10050.0,10100.0,1969600.0
2024-07-10 13:45:00,IDX:BBCA,10100.0,10100.0,10075.0,10075.0,1907200.0
2024-07-10 14:45:00,IDX:BBCA,10075.0,10100.0,10075.0,10075.0,6110100.0
2024-07-10 15:45:00,IDX:BBCA,10075.0,10100.0,10050.0,10100.0,14470200.0
2024-07-11 08:45:00,IDX:BBCA,10000.0,10100.0,10000.0,10050.0,13188800.0
2024-07-11 09:45:00,IDX:BBCA,10075.0,10075.0,10050.0,10075.0,1846500.0
2024-07-11 10:45:00,IDX:BBCA,10050.0,10100.0,10050.0,10075.0,2733900.0
2024-07-11 11:45:00,IDX:BBCA,10100.0,10100.0,10075.0,10100.0,387500.0
2024-07-11 12:45:00,IDX:BBCA,10075.0,10125.0,10075.0,10100.0,4887800.0
2024-07-11 13:45:00,IDX:BBCA,10100.0,10125.0,10075.0,10075.0,4733900.0
2024-07-11 14:45:00,IDX:BBCA,10075.0,10100.0,10000.0,10025.0,11352600.0
2024-07-11 15:45:00,IDX:BBCA,10000.0,10075.0,10000.0,10075.0,16777600.0
2024-07-12 08:45:00,IDX:BBCA,10050.0,10100.0,10025.0,10050.0,21132200.0
2024-07-12 09:45:00,IDX:BBCA,10050.0,10100.0,10050.0,10075.0,5914700.0
2024-07-12 10:45:00,IDX:BBCA,10100.0,10100.0,10050.0,10050.0,6051700.0
2024-07-12 13:45:00,IDX:BBCA,10050.0,10075.0,10050.0,10050.0,6801200.0
2024-07-12 14:45:00,IDX:BBCA,10075.0,10075.0,10050.0,10050.0,15778600.0
2024-07-12 15:45:00,IDX:BBCA,10050.0,10100.0,10050.0,10075.0,23349500.0
2024-07-15 08:45:00,IDX:BBCA,10050.0,10075.0,10000.0,10025.0,6210800.0
2024-07-15 09:45:00,IDX:BBCA,10000.0,10025.0,10000.0,10025.0,4770000.0
2024-07-15 10:45:00,IDX:BBCA,10025.0,10025.0,10000.0,10000.0,3566600.0
2024-07-15 11:45:00,IDX:BBCA,10000.0,10025.0,10000.0,10000.0,189900.0
2024-07-15 12:45:00,IDX:BBCA,10000.0,10025.0,9975.0,10000.0,2311900.0
2024-07-15 13:45:00,IDX:BBCA,9975.0,10025.0,9975.0,10000.0,2209400.0
2024-07-15 14:45:00,IDX:BBCA,10025.0,10025.0,9950.0,9975.0,5245000.0
2024-07-15 15:45:00,IDX:BBCA,9950.0,10050.0,9950.0,10050.0,12179000.0
2024-07-16 08:45:00,IDX:BBCA,9975.0,10025.0,9975.0,10000.0,6087800.0
2024-07-16 09:45:00,IDX:BBCA,10000.0,10000.0,9975.0,10000.0,2189000.0
2024-07-16 10:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9975.0,2899800.0
2024-07-16 11:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,647100.0
2024-07-16 12:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,491900.0
2024-07-16 13:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9975.0,4508900.0
2024-07-16 14:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9950.0,4667800.0
2024-07-16 15:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9950.0,15700400.0
2024-07-17 08:45:00,IDX:BBCA,9900.0,9950.0,9875.0,9925.0,15280400.0
2024-07-17 09:45:00,IDX:BBCA,9925.0,9925.0,9875.0,9900.0,8555600.0
2024-07-17 10:45:00,IDX:BBCA,9900.0,9900.0,9850.0,9875.0,10422400.0
2024-07-17 11:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9850.0,3964600.0
2024-07-17 12:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9875.0,1970100.0
2024-07-17 13:45:00,IDX:BBCA,9875.0,9900.0,9850.0,9850.0,10837600.0
2024-07-17 14:45:00,IDX:BBCA,9875.0,9875.0,9800.0,9850.0,18541500.0
2024-07-17 15:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9800.0,21093800.0
2024-07-18 08:45:00,IDX:BBCA,9800.0,9975.0,9800.0,9975.0,10391900.0
2024-07-18 09:45:00,IDX:BBCA,9950.0,10025.0,9950.0,9975.0,8432500.0
2024-07-18 10:45:00,IDX:BBCA,10000.0,10000.0,9975.0,10000.0,2797800.0
2024-07-18 11:45:00,IDX:BBCA,10000.0,10025.0,9975.0,10025.0,2318800.0
2024-07-18 12:45:00,IDX:BBCA,10025.0,10075.0,10000.0,10075.0,6817800.0
2024-07-18 13:45:00,IDX:BBCA,10075.0,10100.0,10050.0,10050.0,12453400.0
2024-07-18 14:45:00,IDX:BBCA,10050.0,10100.0,10050.0,10075.0,8449000.0
2024-07-18 15:45:00,IDX:BBCA,10100.0,10100.0,10075.0,10100.0,13721400.0
2024-07-19 08:45:00,IDX:BBCA,10050.0,10125.0,10025.0,10100.0,11277100.0
2024-07-19 09:45:00,IDX:BBCA,10125.0,10125.0,10050.0,10050.0,4856300.0
2024-07-19 10:45:00,IDX:BBCA,10075.0,10075.0,10050.0,10050.0,4900600.0
2024-07-19 13:45:00,IDX:BBCA,10050.0,10050.0,9975.0,10000.0,10504200.0
2024-07-19 14:45:00,IDX:BBCA,9975.0,10050.0,9975.0,10025.0,6787300.0
2024-07-19 15:45:00,IDX:BBCA,10050.0,10125.0,10025.0,10125.0,15554800.0
2024-07-22 08:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10125.0,5507000.0
2024-07-22 09:45:00,IDX:BBCA,10100.0,10150.0,10100.0,10150.0,2305900.0
2024-07-22 10:45:00,IDX:BBCA,10125.0,10150.0,10125.0,10125.0,3469700.0
2024-07-22 11:45:00,IDX:BBCA,10150.0,10150.0,10100.0,10100.0,596600.0
2024-07-22 12:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10125.0,1416900.0
2024-07-22 13:45:00,IDX:BBCA,10125.0,10150.0,10125.0,10125.0,2482800.0
2024-07-22 14:45:00,IDX:BBCA,10125.0,10150.0,10125.0,10125.0,3355800.0
2024-07-22 15:45:00,IDX:BBCA,10150.0,10150.0,10100.0,10100.0,12150600.0
2024-07-23 08:45:00,IDX:BBCA,10200.0,10200.0,10125.0,10150.0,8003200.0
2024-07-23 09:45:00,IDX:BBCA,10150.0,10175.0,10125.0,10150.0,5214100.0
2024-07-23 10:45:00,IDX:BBCA,10150.0,10175.0,10125.0,10150.0,5345900.0
2024-07-23 11:45:00,IDX:BBCA,10150.0,10175.0,10150.0,10150.0,409100.0
2024-07-23 12:45:00,IDX:BBCA,10150.0,10175.0,10125.0,10125.0,1111400.0
2024-07-23 13:45:00,IDX:BBCA,10125.0,10175.0,10125.0,10150.0,2850000.0
2024-07-23 14:45:00,IDX:BBCA,10150.0,10175.0,10150.0,10150.0,5160800.0
2024-07-23 15:45:00,IDX:BBCA,10150.0,10175.0,10150.0,10175.0,11226600.0
2024-07-24 08:45:00,IDX:BBCA,10125.0,10175.0,10125.0,10125.0,4315600.0
2024-07-24 09:45:00,IDX:BBCA,10150.0,10150.0,10100.0,10100.0,1649200.0
2024-07-24 10:45:00,IDX:BBCA,10100.0,10150.0,10100.0,10150.0,1771800.0
2024-07-24 11:45:00,IDX:BBCA,10125.0,10150.0,10125.0,10125.0,298100.0
2024-07-24 12:45:00,IDX:BBCA,10150.0,10150.0,10100.0,10100.0,2139800.0
2024-07-24 13:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10100.0,2027600.0
2024-07-24 14:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10150.0,5755400.0
2024-07-24 15:45:00,IDX:BBCA,10150.0,10150.0,10075.0,10075.0,6700500.0
2024-07-25 08:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10225.0,24910100.0
2024-07-25 09:45:00,IDX:BBCA,10250.0,10250.0,10225.0,10250.0,4076000.0
2024-07-25 10:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10225.0,7388000.0
2024-07-25 11:45:00,IDX:BBCA,10250.0,10250.0,10225.0,10225.0,707700.0
2024-07-25 12:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10225.0,2095300.0
2024-07-25 13:45:00,IDX:BBCA,10250.0,10300.0,10225.0,10300.0,23104400.0
2024-07-25 14:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10275.0,8458600.0
2024-07-25 15:45:00,IDX:BBCA,10300.0,10300.0,10250.0,10300.0,27348000.0
2024-07-26 08:45:00,IDX:BBCA,10375.0,10400.0,10325.0,10400.0,14246400.0
2024-07-26 09:45:00,IDX:BBCA,10375.0,10400.0,10325.0,10350.0,13998900.0
2024-07-26 10:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10325.0,4686800.0
2024-07-26 13:45:00,IDX:BBCA,10350.0,10350.0,10300.0,10325.0,5357900.0
2024-07-26 14:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10350.0,13359900.0
2024-07-26 15:45:00,IDX:BBCA,10325.0,10350.0,10325.0,10325.0,23915900.0
2024-07-29 08:45:00,IDX:BBCA,10400.0,10425.0,10375.0,10425.0,10760900.0
2024-07-29 09:45:00,IDX:BBCA,10400.0,10425.0,10325.0,10325.0,8013800.0
2024-07-29 10:45:00,IDX:BBCA,10325.0,10350.0,10250.0,10275.0,5128200.0
2024-07-29 11:45:00,IDX:BBCA,10250.0,10275.0,10250.0,10275.0,1070300.0
2024-07-29 12:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10275.0,966500.0
2024-07-29 13:45:00,IDX:BBCA,10275.0,10275.0,10175.0,10200.0,10212200.0
2024-07-29 14:45:00,IDX:BBCA,10225.0,10250.0,10175.0,10225.0,12811800.0
2024-07-29 15:45:00,IDX:BBCA,10200.0,10250.0,10175.0,10250.0,20128800.0
2024-07-30 08:45:00,IDX:BBCA,10300.0,10300.0,10200.0,10225.0,5541700.0
2024-07-30 09:45:00,IDX:BBCA,10200.0,10225.0,10200.0,10225.0,2436300.0
2024-07-30 10:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10200.0,3093000.0
2024-07-30 11:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10225.0,399800.0
2024-07-30 12:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10250.0,732000.0
2024-07-30 13:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10250.0,2547900.0
2024-07-30 14:45:00,IDX:BBCA,10250.0,10250.0,10200.0,10225.0,5035500.0
2024-07-30 15:45:00,IDX:BBCA,10200.0,10225.0,10175.0,10175.0,12414900.0
2024-07-31 08:45:00,IDX:BBCA,10350.0,10350.0,10250.0,10300.0,10276300.0
2024-07-31 09:45:00,IDX:BBCA,10300.0,10350.0,10275.0,10350.0,8123900.0
2024-07-31 10:45:00,IDX:BBCA,10350.0,10350.0,10325.0,10325.0,4954200.0
2024-07-31 11:45:00,IDX:BBCA,10350.0,10350.0,10325.0,10350.0,1590200.0
2024-07-31 12:45:00,IDX:BBCA,10350.0,10350.0,10300.0,10325.0,7985200.0
2024-07-31 13:45:00,IDX:BBCA,10300.0,10325.0,10275.0,10300.0,7570600.0
2024-07-31 14:45:00,IDX:BBCA,10300.0,10300.0,10250.0,10250.0,10949400.0
2024-07-31 15:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10275.0,31070100.0
2024-08-01 08:45:00,IDX:BBCA,10200.0,10275.0,10200.0,10225.0,8121300.0
2024-08-01 09:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10275.0,3766700.0
2024-08-01 10:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10275.0,5371200.0
2024-08-01 11:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10300.0,682500.0
2024-08-01 12:45:00,IDX:BBCA,10300.0,10325.0,10275.0,10325.0,3726900.0
2024-08-01 13:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10325.0,5054500.0
2024-08-01 14:45:00,IDX:BBCA,10350.0,10350.0,10300.0,10300.0,12110200.0
2024-08-01 15:45:00,IDX:BBCA,10325.0,10375.0,10275.0,10375.0,22342900.0
2024-08-02 08:45:00,IDX:BBCA,10275.0,10325.0,10225.0,10300.0,6969700.0
2024-08-02 09:45:00,IDX:BBCA,10300.0,10350.0,10275.0,10300.0,5956300.0
2024-08-02 10:45:00,IDX:BBCA,10300.0,10325.0,10300.0,10300.0,3131800.0
2024-08-02 13:45:00,IDX:BBCA,10300.0,10325.0,10275.0,10275.0,8163500.0
2024-08-02 14:45:00,IDX:BBCA,10300.0,10300.0,10225.0,10225.0,11804100.0
2024-08-02 15:45:00,IDX:BBCA,10250.0,10250.0,10200.0,10200.0,19749400.0
2024-08-05 08:45:00,IDX:BBCA,10000.0,10150.0,10000.0,10025.0,21100200.0
2024-08-05 09:45:00,IDX:BBCA,10025.0,10050.0,10000.0,10025.0,15432900.0
2024-08-05 10:45:00,IDX:BBCA,10025.0,10050.0,10000.0,10000.0,7274200.0
2024-08-05 11:45:00,IDX:BBCA,10025.0,10025.0,10000.0,10000.0,462300.0
2024-08-05 12:45:00,IDX:BBCA,10025.0,10025.0,9900.0,9950.0,25374900.0
2024-08-05 13:45:00,IDX:BBCA,9950.0,9950.0,9900.0,9925.0,17852500.0
2024-08-05 14:45:00,IDX:BBCA,9925.0,9925.0,9900.0,9900.0,17928600.0
2024-08-05 15:45:00,IDX:BBCA,9900.0,9925.0,9875.0,9875.0,20902700.0
2024-08-06 08:45:00,IDX:BBCA,10075.0,10075.0,9950.0,9975.0,18466700.0
2024-08-06 09:45:00,IDX:BBCA,9975.0,10050.0,9950.0,10025.0,6512300.0
2024-08-06 10:45:00,IDX:BBCA,10050.0,10050.0,10000.0,10000.0,4246100.0
2024-08-06 11:45:00,IDX:BBCA,10025.0,10025.0,9975.0,10000.0,1546900.0
2024-08-06 12:45:00,IDX:BBCA,10000.0,10000.0,9950.0,9975.0,2393100.0
2024-08-06 13:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9975.0,9504900.0
2024-08-06 14:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9975.0,11600000.0
2024-08-06 15:45:00,IDX:BBCA,9975.0,10025.0,9950.0,10000.0,24203900.0
2024-08-07 08:45:00,IDX:BBCA,10000.0,10050.0,10000.0,10050.0,5941200.0
2024-08-07 09:45:00,IDX:BBCA,10050.0,10100.0,10025.0,10075.0,6871900.0
2024-08-07 10:45:00,IDX:BBCA,10075.0,10100.0,10000.0,10025.0,6064400.0
2024-08-07 11:45:00,IDX:BBCA,10025.0,10050.0,10000.0,10025.0,1680400.0
2024-08-07 12:45:00,IDX:BBCA,10025.0,10025.0,10000.0,10000.0,1848500.0
2024-08-07 13:45:00,IDX:BBCA,10025.0,10050.0,10000.0,10025.0,4727900.0
2024-08-07 14:45:00,IDX:BBCA,10025.0,10075.0,10000.0,10050.0,9347000.0
2024-08-07 15:45:00,IDX:BBCA,10050.0,10100.0,10025.0,10100.0,15865800.0
2024-08-08 08:45:00,IDX:BBCA,10150.0,10175.0,10075.0,10175.0,7449300.0
2024-08-08 09:45:00,IDX:BBCA,10175.0,10225.0,10150.0,10200.0,8014700.0
2024-08-08 10:45:00,IDX:BBCA,10175.0,10200.0,10150.0,10200.0,3681900.0
2024-08-08 11:45:00,IDX:BBCA,10175.0,10200.0,10175.0,10200.0,622600.0
2024-08-08 12:45:00,IDX:BBCA,10200.0,10200.0,10150.0,10150.0,2872500.0
2024-08-08 13:45:00,IDX:BBCA,10175.0,10200.0,10150.0,10150.0,5389000.0
2024-08-08 14:45:00,IDX:BBCA,10150.0,10200.0,10150.0,10175.0,6212600.0
2024-08-08 15:45:00,IDX:BBCA,10175.0,10225.0,10150.0,10225.0,19919500.0
2024-08-09 08:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10225.0,8543300.0
2024-08-09 09:45:00,IDX:BBCA,10200.0,10225.0,10150.0,10200.0,5609400.0
2024-08-09 10:45:00,IDX:BBCA,10200.0,10200.0,10150.0,10175.0,4840100.0
2024-08-09 13:45:00,IDX:BBCA,10175.0,10200.0,10150.0,10150.0,4156000.0
2024-08-09 14:45:00,IDX:BBCA,10150.0,10175.0,10125.0,10125.0,8968300.0
2024-08-09 15:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10150.0,14945300.0
2024-08-12 08:45:00,IDX:BBCA,10100.0,10175.0,10075.0,10125.0,9661900.0
2024-08-12 09:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10100.0,1277800.0
2024-08-12 10:45:00,IDX:BBCA,10100.0,10125.0,10100.0,10100.0,2300700.0
2024-08-12 11:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10100.0,1860100.0
2024-08-12 12:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10125.0,668500.0
2024-08-12 13:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10100.0,1902300.0
2024-08-12 14:45:00,IDX:BBCA,10100.0,10175.0,10100.0,10150.0,7338200.0
2024-08-12 15:45:00,IDX:BBCA,10150.0,10200.0,10125.0,10200.0,15354600.0
2024-08-13 08:45:00,IDX:BBCA,10250.0,10250.0,10175.0,10250.0,8683900.0
2024-08-13 09:45:00,IDX:BBCA,10250.0,10300.0,10225.0,10275.0,8742400.0
2024-08-13 10:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10250.0,2802300.0
2024-08-13 11:45:00,IDX:BBCA,10250.0,10275.0,10250.0,10250.0,691200.0
2024-08-13 12:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10275.0,2144200.0
2024-08-13 13:45:00,IDX:BBCA,10250.0,10275.0,10250.0,10250.0,4129100.0
2024-08-13 14:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10275.0,7898300.0
2024-08-13 15:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10300.0,20115700.0
2024-08-14 08:45:00,IDX:BBCA,10300.0,10300.0,10250.0,10275.0,7908700.0
2024-08-14 09:45:00,IDX:BBCA,10275.0,10300.0,10275.0,10300.0,4109400.0
2024-08-14 10:45:00,IDX:BBCA,10300.0,10300.0,10250.0,10250.0,5744300.0
2024-08-14 11:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10250.0,1048800.0
2024-08-14 12:45:00,IDX:BBCA,10250.0,10275.0,10250.0,10275.0,1565200.0
2024-08-14 13:45:00,IDX:BBCA,10250.0,10275.0,10250.0,10275.0,3898400.0
2024-08-14 14:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10275.0,8699200.0
2024-08-14 15:45:00,IDX:BBCA,10275.0,10275.0,10200.0,10200.0,15025100.0
2024-08-15 08:45:00,IDX:BBCA,10200.0,10275.0,10175.0,10200.0,9901200.0
2024-08-15 09:45:00,IDX:BBCA,10200.0,10250.0,10200.0,10225.0,4125000.0
2024-08-15 10:45:00,IDX:BBCA,10250.0,10250.0,10225.0,10250.0,1961800.0
2024-08-15 11:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10225.0,508100.0
2024-08-15 12:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10250.0,659500.0
2024-08-15 13:45:00,IDX:BBCA,10225.0,10275.0,10225.0,10250.0,4932100.0
2024-08-15 14:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10250.0,3583400.0
2024-08-15 15:45:00,IDX:BBCA,10250.0,10300.0,10225.0,10225.0,7725500.0
2024-08-16 08:45:00,IDX:BBCA,10300.0,10300.0,10250.0,10300.0,5026900.0
2024-08-16 09:45:00,IDX:BBCA,10275.0,10300.0,10275.0,10275.0,3972400.0
2024-08-16 10:45:00,IDX:BBCA,10275.0,10325.0,10275.0,10300.0,7424200.0
2024-08-16 13:45:00,IDX:BBCA,10300.0,10325.0,10300.0,10325.0,2967800.0
2024-08-16 14:45:00,IDX:BBCA,10325.0,10325.0,10275.0,10300.0,9757400.0
2024-08-16 15:45:00,IDX:BBCA,10275.0,10325.0,10275.0,10325.0,11582700.0
2024-08-19 08:45:00,IDX:BBCA,10325.0,10325.0,10275.0,10275.0,5328700.0
2024-08-19 09:45:00,IDX:BBCA,10300.0,10300.0,10275.0,10300.0,2006100.0
2024-08-19 10:45:00,IDX:BBCA,10275.0,10425.0,10275.0,10350.0,16924200.0
2024-08-19 11:45:00,IDX:BBCA,10325.0,10350.0,10325.0,10350.0,326200.0
2024-08-19 12:45:00,IDX:BBCA,10350.0,10350.0,10300.0,10300.0,838200.0
2024-08-19 13:45:00,IDX:BBCA,10300.0,10350.0,10300.0,10300.0,4967600.0
2024-08-19 14:45:00,IDX:BBCA,10300.0,10325.0,10275.0,10300.0,3882300.0
2024-08-19 15:45:00,IDX:BBCA,10275.0,10375.0,10275.0,10375.0,16781100.0
2024-08-20 08:45:00,IDX:BBCA,10325.0,10375.0,10300.0,10375.0,4581300.0
2024-08-20 09:45:00,IDX:BBCA,10350.0,10425.0,10350.0,10375.0,9659700.0
2024-08-20 10:45:00,IDX:BBCA,10375.0,10400.0,10375.0,10375.0,3271300.0
2024-08-20 11:45:00,IDX:BBCA,10375.0,10400.0,10375.0,10375.0,898900.0
2024-08-20 12:45:00,IDX:BBCA,10400.0,10450.0,10375.0,10375.0,9326700.0
2024-08-20 13:45:00,IDX:BBCA,10375.0,10425.0,10375.0,10400.0,6686700.0
2024-08-20 14:45:00,IDX:BBCA,10400.0,10425.0,10400.0,10400.0,9555900.0
2024-08-20 15:45:00,IDX:BBCA,10400.0,10425.0,10375.0,10425.0,16300400.0
2024-08-21 08:45:00,IDX:BBCA,10500.0,10500.0,10450.0,10500.0,33464500.0
2024-08-21 09:45:00,IDX:BBCA,10500.0,10500.0,10475.0,10475.0,8796600.0
2024-08-21 10:45:00,IDX:BBCA,10500.0,10500.0,10450.0,10450.0,9762700.0
2024-08-21 11:45:00,IDX:BBCA,10450.0,10475.0,10450.0,10450.0,943300.0
2024-08-21 12:45:00,IDX:BBCA,10450.0,10475.0,10450.0,10450.0,1596400.0
2024-08-21 13:45:00,IDX:BBCA,10450.0,10475.0,10450.0,10450.0,6126000.0
2024-08-21 14:45:00,IDX:BBCA,10450.0,10475.0,10450.0,10475.0,10236500.0
2024-08-21 15:45:00,IDX:BBCA,10475.0,10475.0,10425.0,10425.0,13922800.0
2024-08-22 08:45:00,IDX:BBCA,10350.0,10400.0,10350.0,10400.0,9211500.0
2024-08-22 09:45:00,IDX:BBCA,10375.0,10400.0,10350.0,10350.0,6475500.0
2024-08-22 10:45:00,IDX:BBCA,10350.0,10375.0,10300.0,10300.0,5617100.0
2024-08-22 11:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10300.0,590200.0
2024-08-22 12:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10300.0,2732800.0
2024-08-22 13:45:00,IDX:BBCA,10300.0,10325.0,10275.0,10275.0,6604500.0
2024-08-22 14:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10250.0,10623300.0
2024-08-22 15:45:00,IDX:BBCA,10250.0,10325.0,10225.0,10325.0,14756700.0
2024-08-23 08:45:00,IDX:BBCA,10325.0,10375.0,10300.0,10325.0,9934100.0
2024-08-23 09:45:00,IDX:BBCA,10350.0,10350.0,10300.0,10350.0,5591500.0
2024-08-23 10:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10325.0,4193400.0
2024-08-23 13:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10325.0,9159200.0
2024-08-23 14:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10325.0,7939700.0
2024-08-23 15:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10325.0,9833700.0
2024-08-26 08:45:00,IDX:BBCA,10275.0,10325.0,10250.0,10300.0,6848500.0
2024-08-26 09:45:00,IDX:BBCA,10300.0,10350.0,10300.0,10300.0,4570400.0
2024-08-26 10:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10300.0,3670400.0
2024-08-26 11:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10300.0,490100.0
2024-08-26 12:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10325.0,1145700.0
2024-08-26 13:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10325.0,6442700.0
2024-08-26 14:45:00,IDX:BBCA,10350.0,10375.0,10325.0,10325.0,7817400.0
2024-08-26 15:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10325.0,4160400.0
2024-08-27 08:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10250.0,7603400.0
2024-08-27 09:45:00,IDX:BBCA,10250.0,10300.0,10225.0,10225.0,5396100.0
2024-08-27 10:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10250.0,2237100.0
2024-08-27 11:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10200.0,7866700.0
2024-08-27 12:45:00,IDX:BBCA,10200.0,10225.0,10200.0,10225.0,2445500.0
2024-08-27 13:45:00,IDX:BBCA,10200.0,10225.0,10175.0,10200.0,5523600.0
2024-08-27 14:45:00,IDX:BBCA,10200.0,10225.0,10175.0,10200.0,7324000.0
2024-08-27 15:45:00,IDX:BBCA,10200.0,10225.0,10175.0,10200.0,22052000.0
2024-08-28 08:45:00,IDX:BBCA,10300.0,10300.0,10250.0,10275.0,6129600.0
2024-08-28 09:45:00,IDX:BBCA,10275.0,10300.0,10275.0,10300.0,3426100.0
2024-08-28 10:45:00,IDX:BBCA,10300.0,10350.0,10275.0,10325.0,7756600.0
2024-08-28 11:45:00,IDX:BBCA,10300.0,10325.0,10300.0,10300.0,509800.0
2024-08-28 12:45:00,IDX:BBCA,10300.0,10325.0,10275.0,10300.0,1123800.0
2024-08-28 13:45:00,IDX:BBCA,10300.0,10325.0,10275.0,10325.0,2894400.0
2024-08-28 14:45:00,IDX:BBCA,10300.0,10325.0,10300.0,10300.0,5763500.0
2024-08-28 15:45:00,IDX:BBCA,10325.0,10350.0,10275.0,10350.0,10886100.0
2024-08-29 08:45:00,IDX:BBCA,10500.0,10500.0,10300.0,10325.0,18111800.0
2024-08-29 09:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10350.0,2366600.0
2024-08-29 10:45:00,IDX:BBCA,10350.0,10350.0,10300.0,10325.0,4197200.0
2024-08-29 11:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10325.0,1904500.0
2024-08-29 12:45:00,IDX:BBCA,10325.0,10350.0,10325.0,10350.0,1754700.0
2024-08-29 13:45:00,IDX:BBCA,10350.0,10375.0,10325.0,10325.0,6207100.0
2024-08-29 14:45:00,IDX:BBCA,10325.0,10350.0,10275.0,10275.0,7823000.0
2024-08-29 15:45:00,IDX:BBCA,10300.0,10300.0,10225.0,10225.0,10639800.0
2024-08-30 08:45:00,IDX:BBCA,10325.0,10325.0,10225.0,10275.0,8822700.0
2024-08-30 09:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10275.0,1739800.0
2024-08-30 10:45:00,IDX:BBCA,10275.0,10275.0,10225.0,10250.0,4328700.0
2024-08-30 13:45:00,IDX:BBCA,10250.0,10250.0,10200.0,10225.0,8126600.0
2024-08-30 14:45:00,IDX:BBCA,10200.0,10250.0,10200.0,10225.0,11498300.0
2024-08-30 15:45:00,IDX:BBCA,10250.0,10325.0,10225.0,10325.0,123887600.0
2024-09-02 08:45:00,IDX:BBCA,10375.0,10375.0,10250.0,10275.0,10462800.0
2024-09-02 09:45:00,IDX:BBCA,10300.0,10300.0,10250.0,10300.0,5253300.0
2024-09-02 10:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10275.0,3279100.0
2024-09-02 11:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10250.0,2317700.0
2024-09-02 12:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10250.0,4595000.0
2024-09-02 13:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10250.0,14845100.0
2024-09-02 14:45:00,IDX:BBCA,10250.0,10250.0,10200.0,10200.0,16711000.0
2024-09-02 15:45:00,IDX:BBCA,10200.0,10275.0,10200.0,10275.0,14544600.0
2024-09-03 08:45:00,IDX:BBCA,10325.0,10325.0,10250.0,10275.0,11090100.0
2024-09-03 09:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10250.0,2526300.0
2024-09-03 10:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10250.0,2596000.0
2024-09-03 11:45:00,IDX:BBCA,10250.0,10250.0,10200.0,10200.0,3212700.0
2024-09-03 12:45:00,IDX:BBCA,10225.0,10225.0,10200.0,10200.0,1555700.0
2024-09-03 13:45:00,IDX:BBCA,10200.0,10225.0,10150.0,10175.0,9715600.0
2024-09-03 14:45:00,IDX:BBCA,10175.0,10200.0,10150.0,10200.0,6916500.0
2024-09-03 15:45:00,IDX:BBCA,10175.0,10200.0,10175.0,10175.0,13337300.0
2024-09-04 08:45:00,IDX:BBCA,10150.0,10225.0,10125.0,10225.0,11496400.0
2024-09-04 09:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10250.0,3550000.0
2024-09-04 10:45:00,IDX:BBCA,10250.0,10250.0,10225.0,10250.0,2419500.0
2024-09-04 11:45:00,IDX:BBCA,10250.0,10250.0,10225.0,10225.0,939800.0
2024-09-04 12:45:00,IDX:BBCA,10225.0,10250.0,10225.0,10250.0,832700.0
2024-09-04 13:45:00,IDX:BBCA,10250.0,10250.0,10225.0,10250.0,3699800.0
2024-09-04 14:45:00,IDX:BBCA,10225.0,10275.0,10225.0,10275.0,8121200.0
2024-09-04 15:45:00,IDX:BBCA,10250.0,10300.0,10250.0,10300.0,13757600.0
2024-09-05 08:45:00,IDX:BBCA,10350.0,10350.0,10275.0,10300.0,8042500.0
2024-09-05 09:45:00,IDX:BBCA,10275.0,10300.0,10275.0,10300.0,2012400.0
2024-09-05 10:45:00,IDX:BBCA,10275.0,10300.0,10275.0,10275.0,2317400.0
2024-09-05 11:45:00,IDX:BBCA,10300.0,10300.0,10275.0,10300.0,588000.0
2024-09-05 12:45:00,IDX:BBCA,10300.0,10300.0,10275.0,10300.0,875600.0
2024-09-05 13:45:00,IDX:BBCA,10300.0,10300.0,10275.0,10275.0,4450800.0
2024-09-05 14:45:00,IDX:BBCA,10275.0,10300.0,10275.0,10275.0,6900100.0
2024-09-05 15:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10250.0,14146100.0
2024-09-06 08:45:00,IDX:BBCA,10225.0,10300.0,10225.0,10300.0,6349500.0
2024-09-06 09:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10275.0,2062500.0
2024-09-06 10:45:00,IDX:BBCA,10275.0,10300.0,10275.0,10275.0,1217800.0
2024-09-06 13:45:00,IDX:BBCA,10275.0,10300.0,10275.0,10275.0,3814600.0
2024-09-06 14:45:00,IDX:BBCA,10275.0,10300.0,10275.0,10275.0,8050200.0
2024-09-06 15:45:00,IDX:BBCA,10300.0,10300.0,10275.0,10300.0,10047200.0
2024-09-09 08:45:00,IDX:BBCA,10300.0,10350.0,10250.0,10300.0,9516100.0
2024-09-09 09:45:00,IDX:BBCA,10300.0,10325.0,10250.0,10275.0,7266800.0
2024-09-09 10:45:00,IDX:BBCA,10275.0,10275.0,10225.0,10225.0,3242100.0
2024-09-09 11:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10200.0,2171600.0
2024-09-09 12:45:00,IDX:BBCA,10225.0,10225.0,10200.0,10225.0,472800.0
2024-09-09 13:45:00,IDX:BBCA,10200.0,10275.0,10200.0,10250.0,2804600.0
2024-09-09 14:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10225.0,3858500.0
2024-09-09 15:45:00,IDX:BBCA,10225.0,10275.0,10225.0,10275.0,6852600.0
2024-09-10 08:45:00,IDX:BBCA,10350.0,10350.0,10275.0,10325.0,10011500.0
2024-09-10 09:45:00,IDX:BBCA,10325.0,10325.0,10275.0,10325.0,4641200.0
2024-09-10 10:45:00,IDX:BBCA,10325.0,10325.0,10275.0,10300.0,5918300.0
2024-09-10 11:45:00,IDX:BBCA,10300.0,10325.0,10275.0,10275.0,1634600.0
2024-09-10 12:45:00,IDX:BBCA,10275.0,10325.0,10275.0,10325.0,1754100.0
2024-09-10 13:45:00,IDX:BBCA,10325.0,10325.0,10275.0,10325.0,6821200.0
2024-09-10 14:45:00,IDX:BBCA,10300.0,10350.0,10300.0,10350.0,10489700.0
2024-09-10 15:45:00,IDX:BBCA,10350.0,10350.0,10325.0,10350.0,13822500.0
2024-09-11 08:45:00,IDX:BBCA,10425.0,10425.0,10350.0,10400.0,9417700.0
2024-09-11 09:45:00,IDX:BBCA,10400.0,10400.0,10350.0,10400.0,8317200.0
2024-09-11 10:45:00,IDX:BBCA,10375.0,10400.0,10375.0,10375.0,3162300.0
2024-09-11 11:45:00,IDX:BBCA,10375.0,10400.0,10375.0,10400.0,6337200.0
2024-09-11 12:45:00,IDX:BBCA,10400.0,10400.0,10375.0,10375.0,779300.0
2024-09-11 13:45:00,IDX:BBCA,10400.0,10425.0,10375.0,10400.0,9754600.0
2024-09-11 14:45:00,IDX:BBCA,10425.0,10425.0,10375.0,10400.0,13249200.0
2024-09-11 15:45:00,IDX:BBCA,10400.0,10425.0,10400.0,10425.0,13603800.0
2024-09-12 08:45:00,IDX:BBCA,10450.0,10500.0,10375.0,10400.0,11091000.0
2024-09-12 09:45:00,IDX:BBCA,10400.0,10475.0,10375.0,10400.0,8943000.0
2024-09-12 10:45:00,IDX:BBCA,10400.0,10475.0,10400.0,10450.0,8271600.0
2024-09-12 11:45:00,IDX:BBCA,10475.0,10475.0,10450.0,10475.0,1687400.0
2024-09-12 12:45:00,IDX:BBCA,10450.0,10475.0,10450.0,10450.0,1311100.0
2024-09-12 13:45:00,IDX:BBCA,10450.0,10475.0,10400.0,10450.0,6738100.0
2024-09-12 14:45:00,IDX:BBCA,10425.0,10450.0,10375.0,10450.0,13187200.0
2024-09-12 15:45:00,IDX:BBCA,10425.0,10475.0,10425.0,10475.0,19529700.0
2024-09-13 08:45:00,IDX:BBCA,10400.0,10425.0,10325.0,10400.0,16027200.0
2024-09-13 09:45:00,IDX:BBCA,10400.0,10400.0,10350.0,10375.0,3970800.0
2024-09-13 10:45:00,IDX:BBCA,10375.0,10375.0,10350.0,10350.0,6330100.0
2024-09-13 13:45:00,IDX:BBCA,10350.0,10375.0,10325.0,10350.0,11938700.0
2024-09-13 14:45:00,IDX:BBCA,10350.0,10375.0,10325.0,10350.0,14010800.0
2024-09-13 15:45:00,IDX:BBCA,10325.0,10425.0,10325.0,10425.0,17779500.0
2024-09-17 08:45:00,IDX:BBCA,10450.0,10450.0,10350.0,10400.0,16294200.0
2024-09-17 09:45:00,IDX:BBCA,10425.0,10450.0,10375.0,10400.0,14511800.0
2024-09-17 10:45:00,IDX:BBCA,10400.0,10475.0,10375.0,10475.0,11589300.0
2024-09-17 11:45:00,IDX:BBCA,10475.0,10475.0,10450.0,10450.0,866700.0
2024-09-17 12:45:00,IDX:BBCA,10450.0,10500.0,10450.0,10475.0,7263900.0
2024-09-17 13:45:00,IDX:BBCA,10475.0,10500.0,10475.0,10475.0,7647000.0
2024-09-17 14:45:00,IDX:BBCA,10475.0,10500.0,10475.0,10500.0,11337100.0
2024-09-17 15:45:00,IDX:BBCA,10500.0,10500.0,10475.0,10500.0,20235000.0
2024-09-18 08:45:00,IDX:BBCA,10500.0,10525.0,10475.0,10500.0,3181000.0
2024-09-18 09:45:00,IDX:BBCA,10475.0,10525.0,10450.0,10500.0,11864000.0
2024-09-18 10:45:00,IDX:BBCA,10500.0,10525.0,10475.0,10525.0,5571900.0
2024-09-18 11:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10525.0,337600.0
2024-09-18 12:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10500.0,537100.0
2024-09-18 13:45:00,IDX:BBCA,10500.0,10600.0,10500.0,10575.0,20749100.0
2024-09-18 14:45:00,IDX:BBCA,10575.0,10600.0,10550.0,10550.0,11911300.0
2024-09-18 15:45:00,IDX:BBCA,10550.0,10625.0,10525.0,10625.0,11268200.0
2024-09-19 08:45:00,IDX:BBCA,10700.0,10750.0,10650.0,10750.0,28619000.0
2024-09-19 09:45:00,IDX:BBCA,10725.0,10850.0,10725.0,10800.0,27792800.0
2024-09-19 10:45:00,IDX:BBCA,10800.0,10825.0,10800.0,10825.0,7339900.0
2024-09-19 11:45:00,IDX:BBCA,10800.0,10850.0,10800.0,10850.0,7998300.0
2024-09-19 12:45:00,IDX:BBCA,10850.0,10875.0,10825.0,10850.0,4315000.0
2024-09-19 13:45:00,IDX:BBCA,10875.0,10875.0,10800.0,10850.0,10478900.0
2024-09-19 14:45:00,IDX:BBCA,10850.0,10875.0,10825.0,10875.0,17005200.0
2024-09-19 15:45:00,IDX:BBCA,10850.0,10900.0,10850.0,10900.0,37337500.0
2024-09-20 08:45:00,IDX:BBCA,10900.0,10900.0,10775.0,10825.0,15102400.0
2024-09-20 09:45:00,IDX:BBCA,10825.0,10900.0,10825.0,10850.0,11498700.0
2024-09-20 10:45:00,IDX:BBCA,10850.0,10875.0,10825.0,10850.0,5939400.0
2024-09-20 13:45:00,IDX:BBCA,10850.0,10875.0,10800.0,10850.0,13961900.0
2024-09-20 14:45:00,IDX:BBCA,10850.0,10875.0,10850.0,10850.0,13222800.0
2024-09-20 15:45:00,IDX:BBCA,10850.0,10875.0,10775.0,10775.0,82469400.0
2024-09-23 08:45:00,IDX:BBCA,10725.0,10850.0,10725.0,10800.0,9735500.0
2024-09-23 09:45:00,IDX:BBCA,10800.0,10925.0,10800.0,10900.0,7467500.0
2024-09-23 10:45:00,IDX:BBCA,10900.0,10950.0,10900.0,10925.0,7213400.0
2024-09-23 11:45:00,IDX:BBCA,10900.0,10925.0,10900.0,10925.0,1049900.0
2024-09-23 12:45:00,IDX:BBCA,10925.0,10925.0,10900.0,10925.0,1791200.0
2024-09-23 13:45:00,IDX:BBCA,10925.0,10925.0,10900.0,10925.0,5631900.0
2024-09-23 14:45:00,IDX:BBCA,10925.0,10925.0,10900.0,10900.0,11832500.0
2024-09-23 15:45:00,IDX:BBCA,10925.0,10950.0,10900.0,10950.0,27831900.0
2024-09-24 08:45:00,IDX:BBCA,10775.0,10950.0,10775.0,10875.0,14878400.0
2024-09-24 09:45:00,IDX:BBCA,10875.0,10900.0,10850.0,10850.0,13895600.0
2024-09-24 10:45:00,IDX:BBCA,10875.0,10875.0,10825.0,10850.0,9956400.0
2024-09-24 11:45:00,IDX:BBCA,10850.0,10850.0,10825.0,10850.0,1112200.0
2024-09-24 12:45:00,IDX:BBCA,10850.0,10850.0,10825.0,10850.0,2078500.0
2024-09-24 13:45:00,IDX:BBCA,10825.0,10850.0,10800.0,10825.0,13045300.0
2024-09-24 14:45:00,IDX:BBCA,10825.0,10850.0,10775.0,10775.0,27159400.0
2024-09-24 15:45:00,IDX:BBCA,10775.0,10800.0,10775.0,10800.0,23065300.0
2024-09-25 08:45:00,IDX:BBCA,10675.0,10725.0,10650.0,10675.0,35629500.0
2024-09-25 09:45:00,IDX:BBCA,10650.0,10700.0,10525.0,10700.0,33209200.0
2024-09-25 10:45:00,IDX:BBCA,10700.0,10775.0,10675.0,10725.0,13825700.0
2024-09-25 11:45:00,IDX:BBCA,10700.0,10750.0,10700.0,10725.0,1868300.0
2024-09-25 12:45:00,IDX:BBCA,10750.0,10750.0,10700.0,10700.0,2721300.0
2024-09-25 13:45:00,IDX:BBCA,10725.0,10750.0,10625.0,10725.0,21410900.0
2024-09-25 14:45:00,IDX:BBCA,10725.0,10825.0,10700.0,10800.0,21115900.0
2024-09-25 15:45:00,IDX:BBCA,10800.0,10850.0,10750.0,10850.0,28588300.0
2024-09-26 08:45:00,IDX:BBCA,10875.0,10875.0,10750.0,10825.0,15658600.0
2024-09-26 09:45:00,IDX:BBCA,10850.0,10875.0,10825.0,10875.0,7651200.0
2024-09-26 10:45:00,IDX:BBCA,10875.0,10875.0,10825.0,10825.0,8389600.0
2024-09-26 11:45:00,IDX:BBCA,10825.0,10850.0,10800.0,10800.0,1143600.0
2024-09-26 12:45:00,IDX:BBCA,10800.0,10825.0,10800.0,10800.0,997500.0
2024-09-26 13:45:00,IDX:BBCA,10800.0,10825.0,10750.0,10775.0,9909500.0
2024-09-26 14:45:00,IDX:BBCA,10775.0,10775.0,10675.0,10700.0,15626200.0
2024-09-26 15:45:00,IDX:BBCA,10675.0,10700.0,10675.0,10700.0,25583900.0
2024-09-27 08:45:00,IDX:BBCA,10500.0,10600.0,10400.0,10575.0,33804000.0
2024-09-27 09:45:00,IDX:BBCA,10575.0,10650.0,10550.0,10650.0,15679600.0
2024-09-27 10:45:00,IDX:BBCA,10650.0,10675.0,10625.0,10650.0,3625600.0
2024-09-27 13:45:00,IDX:BBCA,10650.0,10750.0,10650.0,10750.0,10229200.0
2024-09-27 14:45:00,IDX:BBCA,10750.0,10750.0,10700.0,10725.0,12419600.0
2024-09-27 15:45:00,IDX:BBCA,10700.0,10725.0,10650.0,10650.0,17269400.0
2024-09-30 08:45:00,IDX:BBCA,10475.0,10550.0,10450.0,10450.0,30408700.0
2024-09-30 09:45:00,IDX:BBCA,10475.0,10500.0,10450.0,10475.0,10469600.0
2024-09-30 10:45:00,IDX:BBCA,10475.0,10550.0,10475.0,10500.0,11181300.0
2024-09-30 11:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10500.0,691300.0
2024-09-30 12:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10500.0,1700300.0
2024-09-30 13:45:00,IDX:BBCA,10500.0,10525.0,10475.0,10475.0,12430400.0
2024-09-30 14:45:00,IDX:BBCA,10475.0,10500.0,10450.0,10450.0,19539200.0
2024-09-30 15:45:00,IDX:BBCA,10450.0,10500.0,10325.0,10325.0,58271300.0
2024-10-01 08:45:00,IDX:BBCA,10400.0,10450.0,10375.0,10400.0,16116400.0
2024-10-01 09:45:00,IDX:BBCA,10425.0,10425.0,10375.0,10400.0,6187300.0
2024-10-01 10:45:00,IDX:BBCA,10400.0,10400.0,10375.0,10400.0,3899600.0
2024-10-01 11:45:00,IDX:BBCA,10400.0,10400.0,10375.0,10400.0,1695700.0
2024-10-01 12:45:00,IDX:BBCA,10400.0,10500.0,10375.0,10475.0,6390400.0
2024-10-01 13:45:00,IDX:BBCA,10475.0,10500.0,10450.0,10500.0,5214400.0
2024-10-01 14:45:00,IDX:BBCA,10475.0,10500.0,10475.0,10475.0,7576600.0
2024-10-01 15:45:00,IDX:BBCA,10475.0,10550.0,10475.0,10550.0,12717300.0
2024-10-02 08:45:00,IDX:BBCA,10325.0,10550.0,10325.0,10550.0,28660700.0
2024-10-02 09:45:00,IDX:BBCA,10550.0,10550.0,10500.0,10550.0,5855200.0
2024-10-02 10:45:00,IDX:BBCA,10550.0,10550.0,10500.0,10525.0,4033700.0
2024-10-02 11:45:00,IDX:BBCA,10525.0,10525.0,10500.0,10500.0,1193400.0
2024-10-02 12:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10500.0,2523300.0
2024-10-02 13:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10500.0,10299400.0
2024-10-02 14:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10500.0,13676900.0
2024-10-02 15:45:00,IDX:BBCA,10525.0,10525.0,10500.0,10500.0,20503600.0
2024-10-03 08:45:00,IDX:BBCA,10450.0,10525.0,10400.0,10450.0,12178300.0
2024-10-03 09:45:00,IDX:BBCA,10450.0,10450.0,10400.0,10425.0,5642900.0
2024-10-03 10:45:00,IDX:BBCA,10450.0,10450.0,10400.0,10450.0,5721100.0
2024-10-03 11:45:00,IDX:BBCA,10425.0,10450.0,10425.0,10425.0,1077800.0
2024-10-03 12:45:00,IDX:BBCA,10425.0,10450.0,10425.0,10425.0,1059000.0
2024-10-03 13:45:00,IDX:BBCA,10425.0,10500.0,10425.0,10500.0,9290100.0
2024-10-03 14:45:00,IDX:BBCA,10500.0,10500.0,10450.0,10475.0,9795100.0
2024-10-03 15:45:00,IDX:BBCA,10475.0,10475.0,10450.0,10450.0,16122700.0
2024-10-04 08:45:00,IDX:BBCA,10400.0,10475.0,10400.0,10400.0,6197500.0
2024-10-04 09:45:00,IDX:BBCA,10425.0,10425.0,10350.0,10400.0,8694300.0
2024-10-04 10:45:00,IDX:BBCA,10400.0,10425.0,10400.0,10400.0,2695300.0
2024-10-04 13:45:00,IDX:BBCA,10400.0,10425.0,10400.0,10425.0,7316700.0
2024-10-04 14:45:00,IDX:BBCA,10400.0,10425.0,10375.0,10400.0,7773900.0
2024-10-04 15:45:00,IDX:BBCA,10400.0,10475.0,10375.0,10475.0,25822700.0
2024-10-07 08:45:00,IDX:BBCA,10350.0,10375.0,10325.0,10350.0,18155700.0
2024-10-07 09:45:00,IDX:BBCA,10350.0,10350.0,10325.0,10350.0,7927400.0
2024-10-07 10:45:00,IDX:BBCA,10350.0,10350.0,10300.0,10325.0,8402400.0
2024-10-07 11:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10300.0,2699700.0
2024-10-07 12:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10325.0,3490600.0
2024-10-07 13:45:00,IDX:BBCA,10300.0,10350.0,10300.0,10350.0,14796300.0
2024-10-07 14:45:00,IDX:BBCA,10350.0,10350.0,10250.0,10275.0,24989500.0
2024-10-07 15:45:00,IDX:BBCA,10250.0,10300.0,10250.0,10300.0,11406300.0
2024-10-08 08:45:00,IDX:BBCA,10200.0,10275.0,10150.0,10275.0,14011700.0
2024-10-08 09:45:00,IDX:BBCA,10275.0,10425.0,10225.0,10400.0,22504400.0
2024-10-08 10:45:00,IDX:BBCA,10400.0,10425.0,10350.0,10400.0,6095500.0
2024-10-08 11:45:00,IDX:BBCA,10375.0,10400.0,10375.0,10400.0,373800.0
2024-10-08 12:45:00,IDX:BBCA,10400.0,10425.0,10375.0,10425.0,3630000.0
2024-10-08 13:45:00,IDX:BBCA,10425.0,10500.0,10400.0,10475.0,10311000.0
2024-10-08 14:45:00,IDX:BBCA,10500.0,10500.0,10400.0,10400.0,11873600.0
2024-10-08 15:45:00,IDX:BBCA,10425.0,10450.0,10400.0,10400.0,30822900.0
2024-10-09 08:45:00,IDX:BBCA,10400.0,10525.0,10400.0,10500.0,15095000.0
2024-10-09 09:45:00,IDX:BBCA,10500.0,10525.0,10450.0,10500.0,4531200.0
2024-10-09 10:45:00,IDX:BBCA,10525.0,10525.0,10500.0,10525.0,2180900.0
2024-10-09 11:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10525.0,920200.0
2024-10-09 12:45:00,IDX:BBCA,10525.0,10525.0,10425.0,10450.0,8215300.0
2024-10-09 13:45:00,IDX:BBCA,10450.0,10500.0,10400.0,10500.0,6556900.0
2024-10-09 14:45:00,IDX:BBCA,10500.0,10500.0,10475.0,10500.0,4962000.0
2024-10-09 15:45:00,IDX:BBCA,10475.0,10500.0,10425.0,10425.0,14373700.0
2024-10-10 08:45:00,IDX:BBCA,10425.0,10500.0,10400.0,10400.0,7325300.0
2024-10-10 09:45:00,IDX:BBCA,10400.0,10450.0,10400.0,10450.0,5653900.0
2024-10-10 10:45:00,IDX:BBCA,10450.0,10500.0,10425.0,10475.0,3639600.0
2024-10-10 11:45:00,IDX:BBCA,10475.0,10500.0,10450.0,10450.0,737800.0
2024-10-10 12:45:00,IDX:BBCA,10450.0,10475.0,10450.0,10475.0,464900.0
2024-10-10 13:45:00,IDX:BBCA,10450.0,10500.0,10450.0,10475.0,4739200.0
2024-10-10 14:45:00,IDX:BBCA,10475.0,10500.0,10450.0,10475.0,6590700.0
2024-10-10 15:45:00,IDX:BBCA,10475.0,10500.0,10450.0,10500.0,21928600.0
2024-10-11 08:45:00,IDX:BBCA,10575.0,10575.0,10475.0,10500.0,5904000.0
2024-10-11 09:45:00,IDX:BBCA,10475.0,10525.0,10475.0,10525.0,3506400.0
2024-10-11 10:45:00,IDX:BBCA,10500.0,10550.0,10475.0,10475.0,9829500.0
2024-10-11 13:45:00,IDX:BBCA,10500.0,10500.0,10425.0,10475.0,7199700.0
2024-10-11 14:45:00,IDX:BBCA,10475.0,10475.0,10425.0,10425.0,7241500.0
2024-10-11 15:45:00,IDX:BBCA,10425.0,10450.0,10375.0,10375.0,10951000.0
2024-10-14 08:45:00,IDX:BBCA,10375.0,10500.0,10375.0,10500.0,7062000.0
2024-10-14 09:45:00,IDX:BBCA,10475.0,10500.0,10475.0,10500.0,3988000.0
2024-10-14 10:45:00,IDX:BBCA,10475.0,10500.0,10475.0,10475.0,2583100.0
2024-10-14 11:45:00,IDX:BBCA,10475.0,10500.0,10475.0,10475.0,515300.0
2024-10-14 12:45:00,IDX:BBCA,10475.0,10500.0,10475.0,10500.0,1464800.0
2024-10-14 13:45:00,IDX:BBCA,10475.0,10500.0,10450.0,10475.0,4768900.0
2024-10-14 14:45:00,IDX:BBCA,10450.0,10500.0,10425.0,10450.0,5584500.0
2024-10-14 15:45:00,IDX:BBCA,10425.0,10500.0,10425.0,10500.0,5772000.0
2024-10-15 08:45:00,IDX:BBCA,10550.0,10550.0,10450.0,10525.0,7504100.0
2024-10-15 09:45:00,IDX:BBCA,10500.0,10525.0,10475.0,10525.0,5547300.0
2024-10-15 10:45:00,IDX:BBCA,10525.0,10525.0,10500.0,10500.0,2893200.0
2024-10-15 11:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10500.0,1320400.0
2024-10-15 12:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10500.0,1236600.0
2024-10-15 13:45:00,IDX:BBCA,10500.0,10525.0,10500.0,10525.0,5101700.0
2024-10-15 14:45:00,IDX:BBCA,10525.0,10575.0,10500.0,10550.0,10716900.0
2024-10-15 15:45:00,IDX:BBCA,10575.0,10625.0,10550.0,10625.0,32315000.0
2024-10-16 08:45:00,IDX:BBCA,10700.0,10725.0,10600.0,10625.0,13800100.0
2024-10-16 09:45:00,IDX:BBCA,10625.0,10625.0,10575.0,10600.0,6019200.0
2024-10-16 10:45:00,IDX:BBCA,10575.0,10600.0,10550.0,10575.0,3478500.0
2024-10-16 11:45:00,IDX:BBCA,10550.0,10575.0,10550.0,10575.0,392100.0
2024-10-16 12:45:00,IDX:BBCA,10575.0,10575.0,10525.0,10550.0,3959900.0
2024-10-16 13:45:00,IDX:BBCA,10550.0,10575.0,10525.0,10550.0,5122900.0
2024-10-16 14:45:00,IDX:BBCA,10525.0,10550.0,10500.0,10500.0,9997100.0
2024-10-16 15:45:00,IDX:BBCA,10500.0,10525.0,10475.0,10475.0,20486100.0
2024-10-17 08:45:00,IDX:BBCA,10550.0,10575.0,10500.0,10575.0,5439700.0
2024-10-17 09:45:00,IDX:BBCA,10575.0,10650.0,10550.0,10625.0,5724200.0
2024-10-17 10:45:00,IDX:BBCA,10625.0,10700.0,10625.0,10700.0,8213600.0
2024-10-17 11:45:00,IDX:BBCA,10675.0,10725.0,10675.0,10700.0,4914000.0
2024-10-17 12:45:00,IDX:BBCA,10700.0,10750.0,10700.0,10750.0,7906500.0
2024-10-17 13:45:00,IDX:BBCA,10725.0,10800.0,10725.0,10775.0,10709000.0
2024-10-17 14:45:00,IDX:BBCA,10750.0,10800.0,10750.0,10775.0,11665600.0
2024-10-17 15:45:00,IDX:BBCA,10775.0,10800.0,10725.0,10725.0,12420700.0
2024-10-18 08:45:00,IDX:BBCA,10875.0,10875.0,10775.0,10775.0,14247100.0
2024-10-18 09:45:00,IDX:BBCA,10800.0,10800.0,10750.0,10750.0,5035700.0
2024-10-18 10:45:00,IDX:BBCA,10775.0,10775.0,10725.0,10750.0,3482700.0
2024-10-18 13:45:00,IDX:BBCA,10750.0,10800.0,10750.0,10775.0,6931000.0
2024-10-18 14:45:00,IDX:BBCA,10775.0,10800.0,10750.0,10800.0,8910500.0
2024-10-18 15:45:00,IDX:BBCA,10775.0,10800.0,10750.0,10750.0,17692600.0
2024-10-21 08:45:00,IDX:BBCA,10850.0,10850.0,10700.0,10725.0,10134000.0
2024-10-21 09:45:00,IDX:BBCA,10725.0,10775.0,10700.0,10750.0,2696200.0
2024-10-21 10:45:00,IDX:BBCA,10775.0,10775.0,10725.0,10750.0,2196600.0
2024-10-21 11:45:00,IDX:BBCA,10750.0,10775.0,10725.0,10750.0,814900.0
2024-10-21 12:45:00,IDX:BBCA,10750.0,10750.0,10725.0,10725.0,375700.0
2024-10-21 13:45:00,IDX:BBCA,10750.0,10750.0,10700.0,10700.0,3037500.0
2024-10-21 14:45:00,IDX:BBCA,10700.0,10725.0,10700.0,10725.0,5788000.0
2024-10-21 15:45:00,IDX:BBCA,10700.0,10725.0,10675.0,10675.0,11429600.0
2024-10-22 08:45:00,IDX:BBCA,10475.0,10600.0,10475.0,10550.0,35199200.0
2024-10-22 09:45:00,IDX:BBCA,10550.0,10550.0,10500.0,10550.0,5375100.0
2024-10-22 10:45:00,IDX:BBCA,10525.0,10575.0,10525.0,10550.0,8228400.0
2024-10-22 11:45:00,IDX:BBCA,10550.0,10575.0,10550.0,10550.0,1016000.0
2024-10-22 12:45:00,IDX:BBCA,10550.0,10575.0,10550.0,10575.0,3734000.0
2024-10-22 13:45:00,IDX:BBCA,10550.0,10575.0,10550.0,10550.0,2873400.0
2024-10-22 14:45:00,IDX:BBCA,10575.0,10575.0,10525.0,10525.0,13102100.0
2024-10-22 15:45:00,IDX:BBCA,10550.0,10550.0,10500.0,10500.0,25271300.0
2024-10-23 08:45:00,IDX:BBCA,10475.0,10600.0,10475.0,10600.0,11064600.0
2024-10-23 09:45:00,IDX:BBCA,10600.0,10650.0,10575.0,10625.0,6532000.0
2024-10-23 10:45:00,IDX:BBCA,10600.0,10625.0,10600.0,10625.0,2097800.0
2024-10-23 11:45:00,IDX:BBCA,10625.0,10625.0,10600.0,10600.0,1293900.0
2024-10-23 12:45:00,IDX:BBCA,10600.0,10625.0,10575.0,10600.0,701200.0
2024-10-23 13:45:00,IDX:BBCA,10600.0,10650.0,10575.0,10625.0,4537600.0
2024-10-23 14:45:00,IDX:BBCA,10625.0,10650.0,10600.0,10600.0,8868200.0
2024-10-23 15:45:00,IDX:BBCA,10625.0,10650.0,10625.0,10650.0,13807700.0
2024-10-24 08:45:00,IDX:BBCA,10725.0,10850.0,10700.0,10800.0,28061600.0
2024-10-24 09:45:00,IDX:BBCA,10800.0,10825.0,10750.0,10775.0,6333400.0
2024-10-24 10:45:00,IDX:BBCA,10775.0,10800.0,10725.0,10750.0,4608600.0
2024-10-24 11:45:00,IDX:BBCA,10750.0,10750.0,10725.0,10725.0,1063000.0
2024-10-24 12:45:00,IDX:BBCA,10725.0,10775.0,10725.0,10775.0,2962400.0
2024-10-24 13:45:00,IDX:BBCA,10750.0,10825.0,10725.0,10800.0,17251100.0
2024-10-24 14:45:00,IDX:BBCA,10800.0,10825.0,10725.0,10725.0,7934800.0
2024-10-24 15:45:00,IDX:BBCA,10725.0,10750.0,10700.0,10700.0,17126300.0
2024-10-25 08:45:00,IDX:BBCA,10650.0,10675.0,10625.0,10625.0,7271800.0
2024-10-25 09:45:00,IDX:BBCA,10625.0,10675.0,10625.0,10650.0,4039200.0
2024-10-25 10:45:00,IDX:BBCA,10650.0,10650.0,10625.0,10625.0,1588500.0
2024-10-25 13:45:00,IDX:BBCA,10650.0,10700.0,10625.0,10675.0,6256700.0
2024-10-25 14:45:00,IDX:BBCA,10675.0,10725.0,10675.0,10700.0,6467500.0
2024-10-25 15:45:00,IDX:BBCA,10700.0,10750.0,10700.0,10750.0,9223800.0
2024-10-28 08:45:00,IDX:BBCA,10825.0,10825.0,10675.0,10725.0,9364400.0
2024-10-28 09:45:00,IDX:BBCA,10700.0,10750.0,10700.0,10700.0,3462600.0
2024-10-28 10:45:00,IDX:BBCA,10700.0,10725.0,10675.0,10700.0,3846000.0
2024-10-28 11:45:00,IDX:BBCA,10700.0,10700.0,10675.0,10675.0,420600.0
2024-10-28 12:45:00,IDX:BBCA,10675.0,10700.0,10650.0,10675.0,2360000.0
2024-10-28 13:45:00,IDX:BBCA,10650.0,10700.0,10650.0,10650.0,4411500.0
2024-10-28 14:45:00,IDX:BBCA,10650.0,10675.0,10625.0,10650.0,5084300.0
2024-10-28 15:45:00,IDX:BBCA,10625.0,10650.0,10600.0,10600.0,10112100.0
2024-10-29 08:45:00,IDX:BBCA,10525.0,10575.0,10525.0,10550.0,10067500.0
2024-10-29 09:45:00,IDX:BBCA,10550.0,10575.0,10525.0,10550.0,5869100.0
2024-10-29 10:45:00,IDX:BBCA,10525.0,10550.0,10525.0,10525.0,2885400.0
2024-10-29 11:45:00,IDX:BBCA,10525.0,10550.0,10525.0,10525.0,431500.0
2024-10-29 12:45:00,IDX:BBCA,10550.0,10550.0,10525.0,10525.0,4130400.0
2024-10-29 13:45:00,IDX:BBCA,10550.0,10550.0,10500.0,10525.0,4436500.0
2024-10-29 14:45:00,IDX:BBCA,10550.0,10550.0,10525.0,10525.0,6736300.0
2024-10-29 15:45:00,IDX:BBCA,10550.0,10550.0,10500.0,10500.0,15123400.0
2024-10-30 08:45:00,IDX:BBCA,10275.0,10400.0,10275.0,10375.0,34910500.0
2024-10-30 09:45:00,IDX:BBCA,10375.0,10375.0,10325.0,10350.0,7449700.0
2024-10-30 10:45:00,IDX:BBCA,10350.0,10350.0,10300.0,10300.0,10036200.0
2024-10-30 11:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10300.0,2205900.0
2024-10-30 12:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10325.0,3215100.0
2024-10-30 13:45:00,IDX:BBCA,10300.0,10375.0,10300.0,10350.0,12670200.0
2024-10-30 14:45:00,IDX:BBCA,10375.0,10375.0,10325.0,10350.0,14107800.0
2024-10-30 15:45:00,IDX:BBCA,10375.0,10375.0,10325.0,10350.0,29888700.0
2024-10-31 08:45:00,IDX:BBCA,10325.0,10475.0,10325.0,10450.0,15966100.0
2024-10-31 09:45:00,IDX:BBCA,10450.0,10450.0,10425.0,10450.0,4675100.0
2024-10-31 10:45:00,IDX:BBCA,10450.0,10450.0,10425.0,10450.0,3524000.0
2024-10-31 11:45:00,IDX:BBCA,10450.0,10450.0,10425.0,10450.0,959100.0
2024-10-31 12:45:00,IDX:BBCA,10450.0,10450.0,10425.0,10450.0,1639600.0
2024-10-31 13:45:00,IDX:BBCA,10450.0,10450.0,10425.0,10450.0,3374900.0
2024-10-31 14:45:00,IDX:BBCA,10450.0,10450.0,10425.0,10450.0,6626100.0
2024-10-31 15:45:00,IDX:BBCA,10450.0,10450.0,10250.0,10250.0,60788500.0
2024-11-01 08:45:00,IDX:BBCA,10275.0,10375.0,10275.0,10325.0,10165400.0
2024-11-01 09:45:00,IDX:BBCA,10300.0,10350.0,10300.0,10325.0,4086600.0
2024-11-01 10:45:00,IDX:BBCA,10300.0,10350.0,10300.0,10325.0,2551400.0
2024-11-01 13:45:00,IDX:BBCA,10350.0,10350.0,10325.0,10350.0,4400000.0
2024-11-01 14:45:00,IDX:BBCA,10350.0,10375.0,10300.0,10375.0,9239500.0
2024-11-01 15:45:00,IDX:BBCA,10375.0,10425.0,10350.0,10425.0,17267100.0
2024-11-04 08:45:00,IDX:BBCA,10425.0,10450.0,10300.0,10300.0,8988300.0
2024-11-04 09:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10325.0,3979300.0
2024-11-04 10:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10300.0,4195800.0
2024-11-04 11:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10325.0,232100.0
2024-11-04 12:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10325.0,3427200.0
2024-11-04 13:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10325.0,3200700.0
2024-11-04 14:45:00,IDX:BBCA,10325.0,10500.0,10300.0,10475.0,11522800.0
2024-11-04 15:45:00,IDX:BBCA,10475.0,10475.0,10375.0,10375.0,13729500.0
2024-11-05 08:45:00,IDX:BBCA,10300.0,10400.0,10300.0,10400.0,10737600.0
2024-11-05 09:45:00,IDX:BBCA,10400.0,10400.0,10350.0,10400.0,2575500.0
2024-11-05 10:45:00,IDX:BBCA,10400.0,10400.0,10375.0,10400.0,2645100.0
2024-11-05 11:45:00,IDX:BBCA,10375.0,10400.0,10375.0,10375.0,737200.0
2024-11-05 12:45:00,IDX:BBCA,10375.0,10400.0,10375.0,10400.0,633700.0
2024-11-05 13:45:00,IDX:BBCA,10375.0,10475.0,10375.0,10450.0,7012800.0
2024-11-05 14:45:00,IDX:BBCA,10475.0,10575.0,10450.0,10525.0,15519000.0
2024-11-05 15:45:00,IDX:BBCA,10525.0,10550.0,10500.0,10500.0,10435600.0
2024-11-06 08:45:00,IDX:BBCA,10475.0,10500.0,10400.0,10425.0,9059100.0
2024-11-06 09:45:00,IDX:BBCA,10425.0,10450.0,10400.0,10425.0,3238100.0
2024-11-06 10:45:00,IDX:BBCA,10425.0,10450.0,10425.0,10425.0,2295400.0
2024-11-06 11:45:00,IDX:BBCA,10425.0,10450.0,10400.0,10425.0,1770000.0
2024-11-06 12:45:00,IDX:BBCA,10450.0,10450.0,10400.0,10400.0,919700.0
2024-11-06 13:45:00,IDX:BBCA,10425.0,10425.0,10375.0,10400.0,4176200.0
2024-11-06 14:45:00,IDX:BBCA,10425.0,10425.0,10400.0,10425.0,7607400.0
2024-11-06 15:45:00,IDX:BBCA,10400.0,10450.0,10375.0,10450.0,21259000.0
2024-11-07 08:45:00,IDX:BBCA,10325.0,10450.0,10250.0,10325.0,30188300.0
2024-11-07 09:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10325.0,3711700.0
2024-11-07 10:45:00,IDX:BBCA,10325.0,10325.0,10250.0,10275.0,10632400.0
2024-11-07 11:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10250.0,794800.0
2024-11-07 12:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10250.0,2654200.0
2024-11-07 13:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10275.0,7606800.0
2024-11-07 14:45:00,IDX:BBCA,10300.0,10300.0,10250.0,10250.0,26970500.0
2024-11-07 15:45:00,IDX:BBCA,10250.0,10275.0,10175.0,10175.0,49020400.0
2024-11-08 08:45:00,IDX:BBCA,10200.0,10225.0,10050.0,10150.0,24035900.0
2024-11-08 09:45:00,IDX:BBCA,10150.0,10175.0,10100.0,10125.0,10911600.0
2024-11-08 10:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10125.0,3579900.0
2024-11-08 13:45:00,IDX:BBCA,10125.0,10125.0,10050.0,10100.0,23321800.0
2024-11-08 14:45:00,IDX:BBCA,10125.0,10125.0,10100.0,10100.0,18256400.0
2024-11-08 15:45:00,IDX:BBCA,10100.0,10125.0,10050.0,10075.0,12110400.0
2024-11-11 08:45:00,IDX:BBCA,9800.0,9975.0,9800.0,9950.0,44744200.0
2024-11-11 09:45:00,IDX:BBCA,9950.0,10000.0,9900.0,9975.0,17791700.0
2024-11-11 10:45:00,IDX:BBCA,9975.0,9975.0,9925.0,9950.0,9452100.0
2024-11-11 11:45:00,IDX:BBCA,9950.0,9975.0,9925.0,9950.0,4372600.0
2024-11-11 12:45:00,IDX:BBCA,9975.0,10050.0,9950.0,10050.0,9580900.0
2024-11-11 13:45:00,IDX:BBCA,10050.0,10050.0,9950.0,9975.0,15122600.0
2024-11-11 14:45:00,IDX:BBCA,9975.0,10025.0,9975.0,10025.0,13018700.0
2024-11-11 15:45:00,IDX:BBCA,10025.0,10050.0,9975.0,10050.0,14624800.0
2024-11-12 08:45:00,IDX:BBCA,10100.0,10125.0,10000.0,10100.0,12621900.0
2024-11-12 09:45:00,IDX:BBCA,10075.0,10125.0,10025.0,10125.0,10404200.0
2024-11-12 10:45:00,IDX:BBCA,10125.0,10125.0,10050.0,10100.0,8233300.0
2024-11-12 11:45:00,IDX:BBCA,10100.0,10125.0,10100.0,10100.0,1113500.0
2024-11-12 12:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10150.0,981800.0
2024-11-12 13:45:00,IDX:BBCA,10150.0,10200.0,10125.0,10175.0,5887900.0
2024-11-12 14:45:00,IDX:BBCA,10200.0,10225.0,10150.0,10200.0,14492200.0
2024-11-12 15:45:00,IDX:BBCA,10225.0,10225.0,10150.0,10150.0,26643700.0
2024-11-13 08:45:00,IDX:BBCA,10225.0,10250.0,10175.0,10225.0,10491400.0
2024-11-13 09:45:00,IDX:BBCA,10250.0,10250.0,10200.0,10200.0,5945900.0
2024-11-13 10:45:00,IDX:BBCA,10225.0,10225.0,10200.0,10225.0,3221800.0
2024-11-13 11:45:00,IDX:BBCA,10200.0,10225.0,10150.0,10150.0,5978200.0
2024-11-13 12:45:00,IDX:BBCA,10175.0,10200.0,10175.0,10175.0,1510800.0
2024-11-13 13:45:00,IDX:BBCA,10175.0,10200.0,10150.0,10175.0,6495600.0
2024-11-13 14:45:00,IDX:BBCA,10175.0,10225.0,10150.0,10175.0,9944300.0
2024-11-13 15:45:00,IDX:BBCA,10175.0,10200.0,10150.0,10150.0,19345100.0
2024-11-14 08:45:00,IDX:BBCA,10125.0,10175.0,10100.0,10100.0,7972900.0
2024-11-14 09:45:00,IDX:BBCA,10125.0,10125.0,10050.0,10075.0,7441000.0
2024-11-14 10:45:00,IDX:BBCA,10100.0,10125.0,10075.0,10100.0,6217200.0
2024-11-14 11:45:00,IDX:BBCA,10100.0,10100.0,10050.0,10050.0,1905800.0
2024-11-14 12:45:00,IDX:BBCA,10075.0,10100.0,10050.0,10075.0,1361300.0
2024-11-14 13:45:00,IDX:BBCA,10100.0,10175.0,10075.0,10175.0,9640300.0
2024-11-14 14:45:00,IDX:BBCA,10175.0,10175.0,10125.0,10125.0,8493800.0
2024-11-14 15:45:00,IDX:BBCA,10150.0,10150.0,10100.0,10100.0,13349100.0
2024-11-15 08:45:00,IDX:BBCA,10050.0,10225.0,10050.0,10225.0,12037600.0
2024-11-15 09:45:00,IDX:BBCA,10225.0,10275.0,10175.0,10225.0,16125800.0
2024-11-15 10:45:00,IDX:BBCA,10225.0,10225.0,10175.0,10200.0,3072000.0
2024-11-15 13:45:00,IDX:BBCA,10200.0,10200.0,10125.0,10125.0,8802200.0
2024-11-15 14:45:00,IDX:BBCA,10150.0,10150.0,10125.0,10125.0,7630400.0
2024-11-15 15:45:00,IDX:BBCA,10125.0,10175.0,10125.0,10175.0,15930200.0
2024-11-18 08:45:00,IDX:BBCA,10075.0,10125.0,10025.0,10075.0,15667800.0
2024-11-18 09:45:00,IDX:BBCA,10075.0,10100.0,10050.0,10075.0,4010700.0
2024-11-18 10:45:00,IDX:BBCA,10075.0,10100.0,10050.0,10050.0,2807100.0
2024-11-18 11:45:00,IDX:BBCA,10075.0,10075.0,10050.0,10050.0,875300.0
2024-11-18 12:45:00,IDX:BBCA,10075.0,10075.0,10050.0,10075.0,1762100.0
2024-11-18 13:45:00,IDX:BBCA,10075.0,10100.0,10050.0,10075.0,7554100.0
2024-11-18 14:45:00,IDX:BBCA,10075.0,10100.0,10050.0,10075.0,9758100.0
2024-11-18 15:45:00,IDX:BBCA,10075.0,10100.0,10000.0,10000.0,24448000.0
2024-11-19 08:45:00,IDX:BBCA,9900.0,10025.0,9900.0,9950.0,22767600.0
2024-11-19 09:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9975.0,9375200.0
2024-11-19 10:45:00,IDX:BBCA,9975.0,9975.0,9925.0,9950.0,5773200.0
2024-11-19 11:45:00,IDX:BBCA,9950.0,9975.0,9950.0,9975.0,870800.0
2024-11-19 12:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9975.0,3184700.0
2024-11-19 13:45:00,IDX:BBCA,9975.0,10025.0,9950.0,10000.0,11159700.0
2024-11-19 14:45:00,IDX:BBCA,10000.0,10025.0,9950.0,9950.0,9775400.0
2024-11-19 15:45:00,IDX:BBCA,9975.0,9975.0,9925.0,9925.0,22395400.0
2024-11-20 08:45:00,IDX:BBCA,10025.0,10075.0,10000.0,10050.0,7226900.0
2024-11-20 09:45:00,IDX:BBCA,10075.0,10075.0,10000.0,10050.0,6835200.0
2024-11-20 10:45:00,IDX:BBCA,10050.0,10100.0,10050.0,10075.0,8141600.0
2024-11-20 11:45:00,IDX:BBCA,10050.0,10100.0,10050.0,10100.0,804400.0
2024-11-20 12:45:00,IDX:BBCA,10100.0,10125.0,10075.0,10100.0,4873200.0
2024-11-20 13:45:00,IDX:BBCA,10100.0,10150.0,10050.0,10100.0,9225900.0
2024-11-20 14:45:00,IDX:BBCA,10100.0,10100.0,10075.0,10100.0,8527700.0
2024-11-20 15:45:00,IDX:BBCA,10100.0,10125.0,10075.0,10075.0,12949500.0
2024-11-21 08:45:00,IDX:BBCA,10000.0,10000.0,9950.0,10000.0,11483400.0
2024-11-21 09:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9975.0,4633800.0
2024-11-21 10:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9950.0,6953400.0
2024-11-21 11:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9950.0,872200.0
2024-11-21 12:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9950.0,1563100.0
2024-11-21 13:45:00,IDX:BBCA,9975.0,10000.0,9925.0,9950.0,15035200.0
2024-11-21 14:45:00,IDX:BBCA,9950.0,9950.0,9900.0,9950.0,12423600.0
2024-11-21 15:45:00,IDX:BBCA,9950.0,9950.0,9850.0,9850.0,40216500.0
2024-11-22 08:45:00,IDX:BBCA,9925.0,9950.0,9875.0,9950.0,8862000.0
2024-11-22 09:45:00,IDX:BBCA,9950.0,9950.0,9925.0,9950.0,3144200.0
2024-11-22 10:45:00,IDX:BBCA,9925.0,9950.0,9925.0,9950.0,4264000.0
2024-11-22 13:45:00,IDX:BBCA,9925.0,9925.0,9875.0,9875.0,10543600.0
2024-11-22 14:45:00,IDX:BBCA,9900.0,9900.0,9875.0,9875.0,8388400.0
2024-11-22 15:45:00,IDX:BBCA,9900.0,9900.0,9850.0,9850.0,23193900.0
2024-11-25 08:45:00,IDX:BBCA,9950.0,10150.0,9900.0,10125.0,35541200.0
2024-11-25 09:45:00,IDX:BBCA,10100.0,10200.0,10100.0,10150.0,12116100.0
2024-11-25 10:45:00,IDX:BBCA,10150.0,10200.0,10125.0,10200.0,11750900.0
2024-11-25 11:45:00,IDX:BBCA,10175.0,10200.0,10175.0,10200.0,713100.0
2024-11-25 12:45:00,IDX:BBCA,10200.0,10200.0,10150.0,10175.0,3007300.0
2024-11-25 13:45:00,IDX:BBCA,10150.0,10200.0,10150.0,10175.0,6756600.0
2024-11-25 14:45:00,IDX:BBCA,10200.0,10200.0,10175.0,10200.0,12156700.0
2024-11-25 15:45:00,IDX:BBCA,10200.0,10200.0,10175.0,10175.0,83327500.0
2024-11-26 08:45:00,IDX:BBCA,10250.0,10250.0,10150.0,10150.0,14335300.0
2024-11-26 09:45:00,IDX:BBCA,10150.0,10175.0,10075.0,10100.0,8063800.0
2024-11-26 10:45:00,IDX:BBCA,10125.0,10125.0,10075.0,10075.0,4573800.0
2024-11-26 11:45:00,IDX:BBCA,10075.0,10100.0,10050.0,10050.0,591900.0
2024-11-26 12:45:00,IDX:BBCA,10075.0,10075.0,10050.0,10050.0,1051500.0
2024-11-26 13:45:00,IDX:BBCA,10050.0,10075.0,10025.0,10025.0,5856200.0
2024-11-26 14:45:00,IDX:BBCA,10025.0,10075.0,10000.0,10025.0,11640400.0
2024-11-26 15:45:00,IDX:BBCA,10000.0,10050.0,10000.0,10000.0,16197200.0
2024-11-28 08:45:00,IDX:BBCA,9975.0,10000.0,9925.0,10000.0,19256700.0
2024-11-28 09:45:00,IDX:BBCA,9975.0,10000.0,9975.0,9975.0,3013500.0
2024-11-28 10:45:00,IDX:BBCA,10000.0,10075.0,9975.0,10025.0,7693500.0
2024-11-28 11:45:00,IDX:BBCA,10050.0,10050.0,10025.0,10025.0,467600.0
2024-11-28 12:45:00,IDX:BBCA,10050.0,10050.0,10025.0,10025.0,1200400.0
2024-11-28 13:45:00,IDX:BBCA,10050.0,10050.0,10025.0,10025.0,3975500.0
2024-11-28 14:45:00,IDX:BBCA,10025.0,10050.0,10025.0,10050.0,8529600.0
2024-11-28 15:45:00,IDX:BBCA,10050.0,10050.0,10000.0,10000.0,13306700.0
2024-11-29 08:45:00,IDX:BBCA,10000.0,10025.0,9950.0,10000.0,7341600.0
2024-11-29 09:45:00,IDX:BBCA,10000.0,10025.0,9975.0,10025.0,2260500.0
2024-11-29 10:45:00,IDX:BBCA,10025.0,10025.0,10000.0,10000.0,3648100.0
2024-11-29 13:45:00,IDX:BBCA,10000.0,10100.0,10000.0,10100.0,10672300.0
2024-11-29 14:45:00,IDX:BBCA,10100.0,10100.0,10025.0,10025.0,14037500.0
2024-11-29 15:45:00,IDX:BBCA,10050.0,10050.0,10000.0,10000.0,38926000.0
2024-12-02 08:45:00,IDX:BBCA,10000.0,10050.0,10000.0,10000.0,7096800.0
2024-12-02 09:45:00,IDX:BBCA,10025.0,10025.0,9950.0,9950.0,8223800.0
2024-12-02 10:45:00,IDX:BBCA,9975.0,9975.0,9925.0,9925.0,7672700.0
2024-12-02 11:45:00,IDX:BBCA,9925.0,9950.0,9925.0,9925.0,2240200.0
2024-12-02 12:45:00,IDX:BBCA,9925.0,9950.0,9900.0,9900.0,2466400.0
2024-12-02 13:45:00,IDX:BBCA,9900.0,9925.0,9875.0,9900.0,12292400.0
2024-12-02 14:45:00,IDX:BBCA,9875.0,9900.0,9800.0,9800.0,26984700.0
2024-12-02 15:45:00,IDX:BBCA,9800.0,9825.0,9750.0,9750.0,20902600.0
2024-12-03 08:45:00,IDX:BBCA,10025.0,10025.0,9900.0,9975.0,23612900.0
2024-12-03 09:45:00,IDX:BBCA,9975.0,10000.0,9950.0,9950.0,6271800.0
2024-12-03 10:45:00,IDX:BBCA,9950.0,10025.0,9925.0,10025.0,17353800.0
2024-12-03 11:45:00,IDX:BBCA,10025.0,10025.0,10000.0,10000.0,660900.0
2024-12-03 12:45:00,IDX:BBCA,10000.0,10025.0,10000.0,10000.0,1191900.0
2024-12-03 13:45:00,IDX:BBCA,10000.0,10025.0,10000.0,10000.0,7853100.0
2024-12-03 14:45:00,IDX:BBCA,10000.0,10150.0,10000.0,10125.0,28092700.0
2024-12-03 15:45:00,IDX:BBCA,10150.0,10225.0,10125.0,10200.0,41050000.0
2024-12-04 08:45:00,IDX:BBCA,10175.0,10250.0,10050.0,10225.0,13628200.0
2024-12-04 09:45:00,IDX:BBCA,10200.0,10250.0,10200.0,10225.0,11029600.0
2024-12-04 10:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10225.0,14891300.0
2024-12-04 11:45:00,IDX:BBCA,10250.0,10250.0,10200.0,10225.0,1393600.0
2024-12-04 12:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10225.0,5331900.0
2024-12-04 13:45:00,IDX:BBCA,10200.0,10250.0,10200.0,10225.0,15973900.0
2024-12-04 14:45:00,IDX:BBCA,10200.0,10250.0,10200.0,10225.0,11285300.0
2024-12-04 15:45:00,IDX:BBCA,10200.0,10225.0,10200.0,10200.0,24342500.0
2024-12-05 08:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10250.0,16502600.0
2024-12-05 09:45:00,IDX:BBCA,10275.0,10275.0,10225.0,10250.0,6060500.0
2024-12-05 10:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10250.0,6373600.0
2024-12-05 11:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10250.0,2957600.0
2024-12-05 12:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10275.0,1181000.0
2024-12-05 13:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10250.0,5406000.0
2024-12-05 14:45:00,IDX:BBCA,10250.0,10350.0,10250.0,10350.0,22493300.0
2024-12-05 15:45:00,IDX:BBCA,10350.0,10350.0,10250.0,10250.0,35852600.0
2024-12-06 08:45:00,IDX:BBCA,10100.0,10150.0,10100.0,10150.0,18127200.0
2024-12-06 09:45:00,IDX:BBCA,10125.0,10175.0,10125.0,10125.0,8491200.0
2024-12-06 10:45:00,IDX:BBCA,10125.0,10150.0,10100.0,10125.0,2085400.0
2024-12-06 13:45:00,IDX:BBCA,10125.0,10150.0,10075.0,10075.0,12610300.0
2024-12-06 14:45:00,IDX:BBCA,10100.0,10100.0,10050.0,10100.0,12278500.0
2024-12-06 15:45:00,IDX:BBCA,10100.0,10100.0,10075.0,10075.0,14654600.0
2024-12-09 08:45:00,IDX:BBCA,10025.0,10175.0,10000.0,10150.0,16703600.0
2024-12-09 09:45:00,IDX:BBCA,10125.0,10200.0,10100.0,10175.0,5993200.0
2024-12-09 10:45:00,IDX:BBCA,10200.0,10250.0,10175.0,10200.0,7894300.0
2024-12-09 11:45:00,IDX:BBCA,10225.0,10225.0,10200.0,10200.0,641300.0
2024-12-09 12:45:00,IDX:BBCA,10200.0,10225.0,10200.0,10225.0,1285300.0
2024-12-09 13:45:00,IDX:BBCA,10225.0,10250.0,10200.0,10250.0,3734100.0
2024-12-09 14:45:00,IDX:BBCA,10225.0,10300.0,10225.0,10300.0,8640500.0
2024-12-09 15:45:00,IDX:BBCA,10300.0,10350.0,10275.0,10350.0,19566100.0
2024-12-10 08:45:00,IDX:BBCA,10325.0,10350.0,10275.0,10325.0,19531100.0
2024-12-10 09:45:00,IDX:BBCA,10300.0,10350.0,10300.0,10350.0,4587400.0
2024-12-10 10:45:00,IDX:BBCA,10325.0,10350.0,10325.0,10350.0,2182800.0
2024-12-10 11:45:00,IDX:BBCA,10325.0,10350.0,10325.0,10325.0,774900.0
2024-12-10 12:45:00,IDX:BBCA,10325.0,10350.0,10325.0,10325.0,4667300.0
2024-12-10 13:45:00,IDX:BBCA,10325.0,10350.0,10300.0,10300.0,3457000.0
2024-12-10 14:45:00,IDX:BBCA,10325.0,10325.0,10300.0,10300.0,8273300.0
2024-12-10 15:45:00,IDX:BBCA,10300.0,10350.0,10300.0,10350.0,17756600.0
2024-12-11 08:45:00,IDX:BBCA,10225.0,10400.0,10225.0,10400.0,6167300.0
2024-12-11 09:45:00,IDX:BBCA,10400.0,10425.0,10375.0,10400.0,5624500.0
2024-12-11 10:45:00,IDX:BBCA,10425.0,10425.0,10375.0,10400.0,3041600.0
2024-12-11 11:45:00,IDX:BBCA,10425.0,10425.0,10400.0,10400.0,2482100.0
2024-12-11 12:45:00,IDX:BBCA,10425.0,10425.0,10400.0,10425.0,752100.0
2024-12-11 13:45:00,IDX:BBCA,10425.0,10425.0,10375.0,10400.0,2777100.0
2024-12-11 14:45:00,IDX:BBCA,10375.0,10425.0,10375.0,10375.0,4225000.0
2024-12-11 15:45:00,IDX:BBCA,10400.0,10425.0,10375.0,10425.0,12864600.0
2024-12-12 08:45:00,IDX:BBCA,10300.0,10375.0,10275.0,10325.0,10047400.0
2024-12-12 09:45:00,IDX:BBCA,10325.0,10325.0,10250.0,10300.0,3960200.0
2024-12-12 10:45:00,IDX:BBCA,10300.0,10300.0,10250.0,10250.0,2126200.0
2024-12-12 11:45:00,IDX:BBCA,10275.0,10275.0,10250.0,10250.0,1592100.0
2024-12-12 12:45:00,IDX:BBCA,10275.0,10300.0,10250.0,10275.0,843500.0
2024-12-12 13:45:00,IDX:BBCA,10300.0,10300.0,10250.0,10250.0,1466100.0
2024-12-12 14:45:00,IDX:BBCA,10250.0,10275.0,10225.0,10225.0,4149900.0
2024-12-12 15:45:00,IDX:BBCA,10225.0,10250.0,10175.0,10175.0,20594700.0
2024-12-13 08:45:00,IDX:BBCA,10125.0,10225.0,10100.0,10100.0,12257300.0
2024-12-13 09:45:00,IDX:BBCA,10125.0,10125.0,10050.0,10050.0,5850800.0
2024-12-13 10:45:00,IDX:BBCA,10050.0,10075.0,10050.0,10050.0,4644600.0
2024-12-13 13:45:00,IDX:BBCA,10075.0,10075.0,10025.0,10050.0,13920300.0
2024-12-13 14:45:00,IDX:BBCA,10050.0,10125.0,10050.0,10075.0,16759600.0
2024-12-13 15:45:00,IDX:BBCA,10075.0,10100.0,10025.0,10050.0,21693800.0
2024-12-16 08:45:00,IDX:BBCA,10000.0,10050.0,10000.0,10050.0,8569400.0
2024-12-16 09:45:00,IDX:BBCA,10050.0,10050.0,10000.0,10025.0,5013600.0
2024-12-16 10:45:00,IDX:BBCA,10025.0,10125.0,10025.0,10075.0,6513100.0
2024-12-16 11:45:00,IDX:BBCA,10075.0,10075.0,10050.0,10050.0,589100.0
2024-12-16 12:45:00,IDX:BBCA,10050.0,10125.0,10050.0,10100.0,2058900.0
2024-12-16 13:45:00,IDX:BBCA,10125.0,10125.0,10075.0,10075.0,6503300.0
2024-12-16 14:45:00,IDX:BBCA,10100.0,10100.0,10025.0,10050.0,6846700.0
2024-12-16 15:45:00,IDX:BBCA,10025.0,10100.0,10025.0,10100.0,21652000.0
2024-12-17 08:45:00,IDX:BBCA,9950.0,10050.0,9950.0,10000.0,15332700.0
2024-12-17 09:45:00,IDX:BBCA,10000.0,10000.0,9975.0,9975.0,6078900.0
2024-12-17 10:45:00,IDX:BBCA,10000.0,10000.0,9950.0,9975.0,7502700.0
2024-12-17 11:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9975.0,743700.0
2024-12-17 12:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9950.0,2297600.0
2024-12-17 13:45:00,IDX:BBCA,9975.0,9975.0,9950.0,9975.0,8249200.0
2024-12-17 14:45:00,IDX:BBCA,9975.0,9975.0,9925.0,9950.0,26067000.0
2024-12-17 15:45:00,IDX:BBCA,9925.0,9950.0,9900.0,9900.0,33516300.0
2024-12-18 08:45:00,IDX:BBCA,9900.0,10025.0,9900.0,9950.0,14153000.0
2024-12-18 09:45:00,IDX:BBCA,9975.0,9975.0,9850.0,9875.0,12792600.0
2024-12-18 10:45:00,IDX:BBCA,9875.0,9900.0,9825.0,9850.0,8231100.0
2024-12-18 11:45:00,IDX:BBCA,9850.0,9850.0,9825.0,9850.0,2183300.0
2024-12-18 12:45:00,IDX:BBCA,9850.0,9850.0,9825.0,9850.0,4028400.0
2024-12-18 13:45:00,IDX:BBCA,9850.0,9925.0,9825.0,9900.0,5011400.0
2024-12-18 14:45:00,IDX:BBCA,9900.0,9925.0,9825.0,9850.0,9114300.0
2024-12-18 15:45:00,IDX:BBCA,9850.0,9850.0,9800.0,9800.0,29354400.0
2024-12-19 08:45:00,IDX:BBCA,9700.0,9775.0,9550.0,9675.0,41396500.0
2024-12-19 09:45:00,IDX:BBCA,9675.0,9775.0,9625.0,9775.0,12854500.0
2024-12-19 10:45:00,IDX:BBCA,9750.0,9775.0,9700.0,9700.0,6432300.0
2024-12-19 11:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9725.0,1321900.0
2024-12-19 12:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9700.0,2027000.0
2024-12-19 13:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9750.0,4752000.0
2024-12-19 14:45:00,IDX:BBCA,9750.0,9750.0,9700.0,9700.0,14091600.0
2024-12-19 15:45:00,IDX:BBCA,9700.0,9725.0,9675.0,9675.0,21378300.0
2024-12-20 08:45:00,IDX:BBCA,9650.0,9725.0,9650.0,9675.0,13918800.0
2024-12-20 09:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9650.0,6930200.0
2024-12-20 10:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9675.0,4566200.0
2024-12-20 13:45:00,IDX:BBCA,9675.0,9725.0,9650.0,9725.0,9923300.0
2024-12-20 14:45:00,IDX:BBCA,9700.0,9725.0,9700.0,9725.0,8810700.0
2024-12-20 15:45:00,IDX:BBCA,9725.0,9750.0,9650.0,9650.0,47427700.0
2024-12-23 08:45:00,IDX:BBCA,9700.0,9850.0,9700.0,9825.0,11927000.0
2024-12-23 09:45:00,IDX:BBCA,9825.0,9825.0,9750.0,9775.0,4394600.0
2024-12-23 10:45:00,IDX:BBCA,9775.0,9775.0,9750.0,9775.0,2026700.0
2024-12-23 11:45:00,IDX:BBCA,9750.0,9800.0,9750.0,9800.0,2489600.0
2024-12-23 12:45:00,IDX:BBCA,9800.0,9800.0,9750.0,9775.0,1842700.0
2024-12-23 13:45:00,IDX:BBCA,9775.0,9775.0,9725.0,9775.0,5271400.0
2024-12-23 14:45:00,IDX:BBCA,9775.0,9800.0,9725.0,9800.0,7268200.0
2024-12-23 15:45:00,IDX:BBCA,9800.0,9825.0,9775.0,9775.0,8071900.0
2024-12-24 08:45:00,IDX:BBCA,9850.0,9900.0,9800.0,9825.0,10005100.0
2024-12-24 09:45:00,IDX:BBCA,9825.0,9825.0,9775.0,9800.0,2849100.0
2024-12-24 10:45:00,IDX:BBCA,9775.0,9825.0,9775.0,9775.0,3585400.0
2024-12-24 11:45:00,IDX:BBCA,9800.0,9800.0,9775.0,9800.0,611100.0
2024-12-24 12:45:00,IDX:BBCA,9800.0,9800.0,9775.0,9775.0,791700.0
2024-12-24 13:45:00,IDX:BBCA,9800.0,9800.0,9750.0,9750.0,4814800.0
2024-12-24 14:45:00,IDX:BBCA,9750.0,9800.0,9750.0,9800.0,3249800.0
2024-12-24 15:45:00,IDX:BBCA,9775.0,9800.0,9750.0,9750.0,6508700.0
2024-12-27 08:45:00,IDX:BBCA,9800.0,9825.0,9775.0,9775.0,2875500.0
2024-12-27 09:45:00,IDX:BBCA,9775.0,9800.0,9725.0,9775.0,3928800.0
2024-12-27 10:45:00,IDX:BBCA,9750.0,9800.0,9750.0,9775.0,4005900.0
2024-12-27 13:45:00,IDX:BBCA,9800.0,9800.0,9775.0,9800.0,1698100.0
2024-12-27 14:45:00,IDX:BBCA,9800.0,9800.0,9750.0,9775.0,4774900.0
2024-12-27 15:45:00,IDX:BBCA,9800.0,9800.0,9750.0,9800.0,6733500.0
2024-12-30 08:45:00,IDX:BBCA,9800.0,9825.0,9750.0,9775.0,9654700.0
2024-12-30 09:45:00,IDX:BBCA,9750.0,9775.0,9725.0,9725.0,3777700.0
2024-12-30 10:45:00,IDX:BBCA,9750.0,9750.0,9700.0,9700.0,3277700.0
2024-12-30 11:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9700.0,841900.0
2024-12-30 12:45:00,IDX:BBCA,9700.0,9750.0,9700.0,9750.0,2279800.0
2024-12-30 13:45:00,IDX:BBCA,9750.0,9750.0,9700.0,9700.0,5222900.0
2024-12-30 14:45:00,IDX:BBCA,9700.0,9725.0,9700.0,9700.0,8541300.0
2024-12-30 15:45:00,IDX:BBCA,9725.0,9725.0,9675.0,9675.0,22754100.0
2025-01-02 08:45:00,IDX:BBCA,9650.0,9825.0,9650.0,9775.0,12952200.0
2025-01-02 09:45:00,IDX:BBCA,9750.0,9800.0,9750.0,9800.0,2234600.0
2025-01-02 10:45:00,IDX:BBCA,9775.0,9800.0,9775.0,9775.0,1740400.0
2025-01-02 11:45:00,IDX:BBCA,9775.0,9800.0,9775.0,9775.0,514500.0
2025-01-02 12:45:00,IDX:BBCA,9775.0,9800.0,9775.0,9800.0,894600.0
2025-01-02 13:45:00,IDX:BBCA,9775.0,9800.0,9775.0,9800.0,3310400.0
2025-01-02 14:45:00,IDX:BBCA,9800.0,9850.0,9775.0,9850.0,6656400.0
2025-01-02 15:45:00,IDX:BBCA,9850.0,9900.0,9825.0,9900.0,9821700.0
2025-01-03 08:45:00,IDX:BBCA,9850.0,9900.0,9825.0,9875.0,6599900.0
2025-01-03 09:45:00,IDX:BBCA,9875.0,9925.0,9850.0,9925.0,4363900.0
2025-01-03 10:45:00,IDX:BBCA,9925.0,9925.0,9850.0,9850.0,4403100.0
2025-01-03 13:45:00,IDX:BBCA,9850.0,9875.0,9850.0,9850.0,7663000.0
2025-01-03 14:45:00,IDX:BBCA,9875.0,9875.0,9825.0,9850.0,8301900.0
2025-01-03 15:45:00,IDX:BBCA,9850.0,9875.0,9825.0,9850.0,10584200.0
2025-01-06 08:45:00,IDX:BBCA,9850.0,9875.0,9775.0,9775.0,6145500.0
2025-01-06 09:45:00,IDX:BBCA,9775.0,9800.0,9750.0,9800.0,2368300.0
2025-01-06 10:45:00,IDX:BBCA,9775.0,9800.0,9750.0,9775.0,2259300.0
2025-01-06 11:45:00,IDX:BBCA,9750.0,9775.0,9750.0,9750.0,578500.0
2025-01-06 12:45:00,IDX:BBCA,9775.0,9775.0,9750.0,9750.0,800900.0
2025-01-06 13:45:00,IDX:BBCA,9750.0,9775.0,9700.0,9725.0,7204100.0
2025-01-06 14:45:00,IDX:BBCA,9700.0,9725.0,9650.0,9675.0,10131000.0
2025-01-06 15:45:00,IDX:BBCA,9650.0,9675.0,9650.0,9675.0,12106300.0
2025-01-07 08:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9700.0,15040200.0
2025-01-07 09:45:00,IDX:BBCA,9675.0,9725.0,9650.0,9650.0,9072900.0
2025-01-07 10:45:00,IDX:BBCA,9675.0,9675.0,9625.0,9625.0,5189000.0
2025-01-07 11:45:00,IDX:BBCA,9650.0,9650.0,9625.0,9625.0,434100.0
2025-01-07 12:45:00,IDX:BBCA,9650.0,9650.0,9625.0,9650.0,1214600.0
2025-01-07 13:45:00,IDX:BBCA,9650.0,9650.0,9600.0,9600.0,5017800.0
2025-01-07 14:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9575.0,16094000.0
2025-01-07 15:45:00,IDX:BBCA,9575.0,9600.0,9525.0,9525.0,19256000.0
2025-01-08 08:45:00,IDX:BBCA,9675.0,9675.0,9600.0,9675.0,12327100.0
2025-01-08 09:45:00,IDX:BBCA,9650.0,9675.0,9600.0,9625.0,4204200.0
2025-01-08 10:45:00,IDX:BBCA,9625.0,9625.0,9575.0,9600.0,4305900.0
2025-01-08 11:45:00,IDX:BBCA,9600.0,9600.0,9575.0,9600.0,667300.0
2025-01-08 12:45:00,IDX:BBCA,9600.0,9650.0,9575.0,9650.0,2472500.0
2025-01-08 13:45:00,IDX:BBCA,9625.0,9650.0,9625.0,9650.0,2570000.0
2025-01-08 14:45:00,IDX:BBCA,9650.0,9775.0,9625.0,9725.0,15038000.0
2025-01-08 15:45:00,IDX:BBCA,9750.0,9750.0,9675.0,9675.0,14358100.0
2025-01-09 08:45:00,IDX:BBCA,9750.0,9775.0,9725.0,9750.0,3629800.0
2025-01-09 09:45:00,IDX:BBCA,9750.0,9775.0,9725.0,9750.0,2203100.0
2025-01-09 10:45:00,IDX:BBCA,9775.0,9800.0,9750.0,9775.0,4163500.0
2025-01-09 11:45:00,IDX:BBCA,9800.0,9800.0,9775.0,9775.0,581700.0
2025-01-09 12:45:00,IDX:BBCA,9775.0,9825.0,9775.0,9800.0,3158700.0
2025-01-09 13:45:00,IDX:BBCA,9800.0,9875.0,9800.0,9850.0,8482800.0
2025-01-09 14:45:00,IDX:BBCA,9850.0,9875.0,9800.0,9850.0,7822100.0
2025-01-09 15:45:00,IDX:BBCA,9850.0,9875.0,9850.0,9850.0,12692100.0
2025-01-10 08:45:00,IDX:BBCA,9800.0,9900.0,9800.0,9875.0,4780100.0
2025-01-10 09:45:00,IDX:BBCA,9875.0,9925.0,9850.0,9900.0,6283500.0
2025-01-10 10:45:00,IDX:BBCA,9925.0,9925.0,9900.0,9900.0,4357900.0
2025-01-10 13:45:00,IDX:BBCA,9900.0,9900.0,9750.0,9850.0,14769600.0
2025-01-10 14:45:00,IDX:BBCA,9850.0,9900.0,9750.0,9750.0,19253300.0
2025-01-10 15:45:00,IDX:BBCA,9750.0,9775.0,9725.0,9725.0,23086900.0
2025-01-13 08:45:00,IDX:BBCA,9625.0,9725.0,9625.0,9675.0,22931800.0
2025-01-13 09:45:00,IDX:BBCA,9675.0,9675.0,9625.0,9650.0,7192000.0
2025-01-13 10:45:00,IDX:BBCA,9650.0,9700.0,9625.0,9675.0,8497600.0
2025-01-13 11:45:00,IDX:BBCA,9675.0,9700.0,9675.0,9675.0,1598900.0
2025-01-13 12:45:00,IDX:BBCA,9700.0,9700.0,9650.0,9675.0,2780900.0
2025-01-13 13:45:00,IDX:BBCA,9650.0,9700.0,9650.0,9650.0,8853300.0
2025-01-13 14:45:00,IDX:BBCA,9675.0,9675.0,9650.0,9650.0,13592900.0
2025-01-13 15:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9675.0,22822700.0
2025-01-14 08:45:00,IDX:BBCA,9600.0,9725.0,9600.0,9675.0,13702100.0
2025-01-14 09:45:00,IDX:BBCA,9650.0,9700.0,9625.0,9625.0,4373300.0
2025-01-14 10:45:00,IDX:BBCA,9625.0,9675.0,9575.0,9575.0,7512100.0
2025-01-14 11:45:00,IDX:BBCA,9600.0,9600.0,9575.0,9600.0,1022400.0
2025-01-14 12:45:00,IDX:BBCA,9600.0,9650.0,9600.0,9600.0,1821600.0
2025-01-14 13:45:00,IDX:BBCA,9625.0,9625.0,9575.0,9600.0,5090700.0
2025-01-14 14:45:00,IDX:BBCA,9600.0,9650.0,9600.0,9625.0,5639300.0
2025-01-14 15:45:00,IDX:BBCA,9625.0,9650.0,9525.0,9525.0,31781100.0
2025-01-15 08:45:00,IDX:BBCA,9575.0,9650.0,9550.0,9625.0,14839200.0
2025-01-15 09:45:00,IDX:BBCA,9650.0,9650.0,9600.0,9625.0,4199800.0
2025-01-15 10:45:00,IDX:BBCA,9625.0,9625.0,9600.0,9625.0,5884000.0
2025-01-15 11:45:00,IDX:BBCA,9625.0,9625.0,9575.0,9600.0,2994900.0
2025-01-15 12:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9625.0,1873500.0
2025-01-15 13:45:00,IDX:BBCA,9625.0,9675.0,9575.0,9675.0,11244800.0
2025-01-15 14:45:00,IDX:BBCA,9675.0,9775.0,9650.0,9725.0,18413500.0
2025-01-15 15:45:00,IDX:BBCA,9725.0,9800.0,9725.0,9800.0,17648300.0
2025-01-16 08:45:00,IDX:BBCA,9850.0,9925.0,9800.0,9825.0,20978900.0
2025-01-16 09:45:00,IDX:BBCA,9825.0,9825.0,9775.0,9775.0,7483000.0
2025-01-16 10:45:00,IDX:BBCA,9775.0,9825.0,9775.0,9800.0,6453700.0
2025-01-16 11:45:00,IDX:BBCA,9800.0,9825.0,9800.0,9800.0,921800.0
2025-01-16 12:45:00,IDX:BBCA,9825.0,9850.0,9800.0,9825.0,1548100.0
2025-01-16 13:45:00,IDX:BBCA,9850.0,9850.0,9800.0,9800.0,4706800.0
2025-01-16 14:45:00,IDX:BBCA,9825.0,9825.0,9800.0,9800.0,10114200.0
2025-01-16 15:45:00,IDX:BBCA,9800.0,9825.0,9750.0,9750.0,24772500.0
2025-01-17 08:45:00,IDX:BBCA,9750.0,9775.0,9675.0,9675.0,12123900.0
2025-01-17 09:45:00,IDX:BBCA,9700.0,9750.0,9650.0,9750.0,7850000.0
2025-01-17 10:45:00,IDX:BBCA,9750.0,9800.0,9725.0,9775.0,4389800.0
2025-01-17 13:45:00,IDX:BBCA,9775.0,9875.0,9775.0,9800.0,11444100.0
2025-01-17 14:45:00,IDX:BBCA,9800.0,9850.0,9775.0,9825.0,10553900.0
2025-01-17 15:45:00,IDX:BBCA,9850.0,9900.0,9825.0,9900.0,24671400.0
2025-01-20 08:45:00,IDX:BBCA,9850.0,9875.0,9675.0,9675.0,21041900.0
2025-01-20 09:45:00,IDX:BBCA,9700.0,9725.0,9675.0,9725.0,12707300.0
2025-01-20 10:45:00,IDX:BBCA,9725.0,9725.0,9650.0,9650.0,17105800.0
2025-01-20 11:45:00,IDX:BBCA,9650.0,9700.0,9650.0,9675.0,2480900.0
2025-01-20 12:45:00,IDX:BBCA,9700.0,9700.0,9650.0,9675.0,3632600.0
2025-01-20 13:45:00,IDX:BBCA,9675.0,9675.0,9625.0,9675.0,20001100.0
2025-01-20 14:45:00,IDX:BBCA,9675.0,9675.0,9625.0,9650.0,15899900.0
2025-01-20 15:45:00,IDX:BBCA,9650.0,9650.0,9625.0,9625.0,19241700.0
2025-01-21 08:45:00,IDX:BBCA,9600.0,9650.0,9550.0,9625.0,26185100.0
2025-01-21 09:45:00,IDX:BBCA,9625.0,9625.0,9575.0,9625.0,13825800.0
2025-01-21 10:45:00,IDX:BBCA,9625.0,9675.0,9600.0,9650.0,24317000.0
2025-01-21 11:45:00,IDX:BBCA,9650.0,9650.0,9625.0,9625.0,669800.0
2025-01-21 12:45:00,IDX:BBCA,9650.0,9650.0,9625.0,9650.0,1626300.0
2025-01-21 13:45:00,IDX:BBCA,9650.0,9650.0,9600.0,9600.0,13612400.0
2025-01-21 14:45:00,IDX:BBCA,9600.0,9650.0,9600.0,9600.0,11632300.0
2025-01-21 15:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9575.0,32679200.0
2025-01-22 08:45:00,IDX:BBCA,9650.0,9675.0,9575.0,9575.0,22716400.0
2025-01-22 09:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9600.0,8578600.0
2025-01-22 10:45:00,IDX:BBCA,9600.0,9625.0,9575.0,9600.0,10697700.0
2025-01-22 11:45:00,IDX:BBCA,9600.0,9600.0,9575.0,9600.0,2186700.0
2025-01-22 12:45:00,IDX:BBCA,9600.0,9600.0,9575.0,9600.0,1642200.0
2025-01-22 13:45:00,IDX:BBCA,9600.0,9600.0,9575.0,9600.0,8178100.0
2025-01-22 14:45:00,IDX:BBCA,9600.0,9600.0,9575.0,9600.0,14205100.0
2025-01-22 15:45:00,IDX:BBCA,9575.0,9600.0,9575.0,9600.0,21950000.0
2025-01-23 08:45:00,IDX:BBCA,9600.0,9750.0,9600.0,9625.0,34890200.0
2025-01-23 09:45:00,IDX:BBCA,9625.0,9625.0,9600.0,9625.0,8299400.0
2025-01-23 10:45:00,IDX:BBCA,9625.0,9675.0,9600.0,9675.0,10833800.0
2025-01-23 11:45:00,IDX:BBCA,9675.0,9675.0,9650.0,9675.0,2187300.0
2025-01-23 12:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9675.0,5847300.0
2025-01-23 13:45:00,IDX:BBCA,9700.0,9700.0,9625.0,9625.0,13249900.0
2025-01-23 14:45:00,IDX:BBCA,9625.0,9650.0,9600.0,9625.0,16825000.0
2025-01-23 15:45:00,IDX:BBCA,9625.0,9625.0,9600.0,9600.0,28382500.0
2025-01-24 08:45:00,IDX:BBCA,9625.0,9650.0,9575.0,9575.0,22507400.0
2025-01-24 09:45:00,IDX:BBCA,9575.0,9600.0,9525.0,9525.0,19040600.0
2025-01-24 10:45:00,IDX:BBCA,9525.0,9550.0,9525.0,9550.0,8174800.0
2025-01-24 13:45:00,IDX:BBCA,9550.0,9550.0,9475.0,9500.0,25816800.0
2025-01-24 14:45:00,IDX:BBCA,9500.0,9500.0,9400.0,9425.0,36361200.0
2025-01-24 15:45:00,IDX:BBCA,9425.0,9425.0,9350.0,9350.0,40156200.0
2025-01-30 08:45:00,IDX:BBCA,9150.0,9275.0,9150.0,9200.0,66066400.0
2025-01-30 09:45:00,IDX:BBCA,9200.0,9275.0,9200.0,9200.0,18058100.0
2025-01-30 10:45:00,IDX:BBCA,9200.0,9250.0,9175.0,9200.0,11678100.0
2025-01-30 11:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9200.0,1175300.0
2025-01-30 12:45:00,IDX:BBCA,9225.0,9225.0,9200.0,9200.0,3451900.0
2025-01-30 13:45:00,IDX:BBCA,9225.0,9225.0,9175.0,9200.0,18135900.0
2025-01-30 14:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9175.0,17956400.0
2025-01-30 15:45:00,IDX:BBCA,9175.0,9200.0,9150.0,9150.0,18123700.0
2025-01-31 08:45:00,IDX:BBCA,9250.0,9350.0,9225.0,9325.0,25834900.0
2025-01-31 09:45:00,IDX:BBCA,9325.0,9400.0,9300.0,9400.0,11689000.0
2025-01-31 10:45:00,IDX:BBCA,9375.0,9425.0,9375.0,9400.0,12038600.0
2025-01-31 13:45:00,IDX:BBCA,9400.0,9500.0,9400.0,9475.0,17422300.0
2025-01-31 14:45:00,IDX:BBCA,9500.0,9500.0,9450.0,9500.0,14476700.0
2025-01-31 15:45:00,IDX:BBCA,9475.0,9500.0,9450.0,9450.0,31521300.0
2025-02-03 08:45:00,IDX:BBCA,9400.0,9400.0,9275.0,9325.0,23095700.0
2025-02-03 09:45:00,IDX:BBCA,9300.0,9325.0,9275.0,9275.0,10880300.0
2025-02-03 10:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9250.0,7086500.0
2025-02-03 11:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9225.0,2484800.0
2025-02-03 12:45:00,IDX:BBCA,9225.0,9275.0,9225.0,9275.0,4097800.0
2025-02-03 13:45:00,IDX:BBCA,9250.0,9275.0,9225.0,9225.0,6907200.0
2025-02-03 14:45:00,IDX:BBCA,9250.0,9325.0,9225.0,9275.0,13674200.0
2025-02-03 15:45:00,IDX:BBCA,9275.0,9375.0,9275.0,9350.0,22213400.0
2025-02-04 08:45:00,IDX:BBCA,9350.0,9400.0,9300.0,9350.0,16841600.0
2025-02-04 09:45:00,IDX:BBCA,9350.0,9350.0,9250.0,9275.0,11161600.0
2025-02-04 10:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9275.0,10597400.0
2025-02-04 11:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9275.0,3179000.0
2025-02-04 12:45:00,IDX:BBCA,9275.0,9275.0,9250.0,9250.0,2936500.0
2025-02-04 13:45:00,IDX:BBCA,9250.0,9275.0,9200.0,9200.0,13858000.0
2025-02-04 14:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9200.0,14497900.0
2025-02-04 15:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9175.0,21535700.0
2025-02-05 08:45:00,IDX:BBCA,9100.0,9175.0,9100.0,9150.0,22350100.0
2025-02-05 09:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9150.0,9329600.0
2025-02-05 10:45:00,IDX:BBCA,9125.0,9150.0,9125.0,9125.0,5962100.0
2025-02-05 11:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,1060500.0
2025-02-05 12:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9150.0,4587400.0
2025-02-05 13:45:00,IDX:BBCA,9150.0,9150.0,9100.0,9125.0,9136600.0
2025-02-05 14:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,18716800.0
2025-02-05 15:45:00,IDX:BBCA,9150.0,9150.0,9125.0,9125.0,27086800.0
2025-02-06 08:45:00,IDX:BBCA,9075.0,9100.0,9000.0,9050.0,30580300.0
2025-02-06 09:45:00,IDX:BBCA,9025.0,9075.0,8950.0,8975.0,31670900.0
2025-02-06 10:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8950.0,13107400.0
2025-02-06 11:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8950.0,2655400.0
2025-02-06 12:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8900.0,12520300.0
2025-02-06 13:45:00,IDX:BBCA,8900.0,8925.0,8850.0,8875.0,28410400.0
2025-02-06 14:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8875.0,22804700.0
2025-02-06 15:45:00,IDX:BBCA,8875.0,8950.0,8850.0,8950.0,29728400.0
2025-02-07 08:45:00,IDX:BBCA,8950.0,9150.0,8825.0,9125.0,39084700.0
2025-02-07 09:45:00,IDX:BBCA,9125.0,9200.0,9075.0,9150.0,13465400.0
2025-02-07 10:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9150.0,4723800.0
2025-02-07 13:45:00,IDX:BBCA,9150.0,9250.0,9150.0,9200.0,19207400.0
2025-02-07 14:45:00,IDX:BBCA,9175.0,9200.0,9125.0,9175.0,20567300.0
2025-02-07 15:45:00,IDX:BBCA,9175.0,9350.0,9150.0,9350.0,34113600.0
2025-02-10 08:45:00,IDX:BBCA,9025.0,9250.0,9025.0,9175.0,18061400.0
2025-02-10 09:45:00,IDX:BBCA,9175.0,9200.0,9075.0,9150.0,12700200.0
2025-02-10 10:45:00,IDX:BBCA,9125.0,9175.0,9125.0,9150.0,3778600.0
2025-02-10 11:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9150.0,1118800.0
2025-02-10 12:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9150.0,1785300.0
2025-02-10 13:45:00,IDX:BBCA,9150.0,9175.0,9125.0,9150.0,7861400.0
2025-02-10 14:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9100.0,12586400.0
2025-02-10 15:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9150.0,18317000.0
2025-02-11 08:45:00,IDX:BBCA,9025.0,9100.0,9000.0,9075.0,16169100.0
2025-02-11 09:45:00,IDX:BBCA,9075.0,9100.0,9025.0,9025.0,9498600.0
2025-02-11 10:45:00,IDX:BBCA,9050.0,9050.0,9000.0,9050.0,11366100.0
2025-02-11 11:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,705600.0
2025-02-11 12:45:00,IDX:BBCA,9025.0,9050.0,9025.0,9050.0,2679500.0
2025-02-11 13:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9025.0,6333000.0
2025-02-11 14:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9075.0,11544100.0
2025-02-11 15:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,12892300.0
2025-02-12 08:45:00,IDX:BBCA,8950.0,9150.0,8950.0,9050.0,26935300.0
2025-02-12 09:45:00,IDX:BBCA,9075.0,9075.0,9000.0,9000.0,10080300.0
2025-02-12 10:45:00,IDX:BBCA,9000.0,9025.0,8950.0,8975.0,13095900.0
2025-02-12 11:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,3219900.0
2025-02-12 12:45:00,IDX:BBCA,9000.0,9075.0,8975.0,9075.0,11704800.0
2025-02-12 13:45:00,IDX:BBCA,9075.0,9075.0,9025.0,9025.0,5127400.0
2025-02-12 14:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9025.0,17316600.0
2025-02-12 15:45:00,IDX:BBCA,9000.0,9150.0,9000.0,9150.0,33692400.0
2025-02-13 08:45:00,IDX:BBCA,9100.0,9150.0,9050.0,9075.0,16989700.0
2025-02-13 09:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,10427700.0
2025-02-13 10:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9050.0,7303200.0
2025-02-13 11:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,1169100.0
2025-02-13 12:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,2759400.0
2025-02-13 13:45:00,IDX:BBCA,9025.0,9100.0,9000.0,9050.0,13590300.0
2025-02-13 14:45:00,IDX:BBCA,9050.0,9075.0,9000.0,9025.0,11389400.0
2025-02-13 15:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9000.0,26810900.0
2025-02-14 08:45:00,IDX:BBCA,9000.0,9075.0,8975.0,9000.0,23618000.0
2025-02-14 09:45:00,IDX:BBCA,8975.0,9025.0,8950.0,8975.0,14036000.0
2025-02-14 10:45:00,IDX:BBCA,9000.0,9000.0,8950.0,9000.0,8767200.0
2025-02-14 13:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8975.0,13942600.0
2025-02-14 14:45:00,IDX:BBCA,8975.0,9025.0,8950.0,9000.0,28401200.0
2025-02-14 15:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,27509500.0
2025-02-17 08:45:00,IDX:BBCA,8975.0,9100.0,8975.0,9075.0,15723900.0
2025-02-17 09:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9075.0,4712900.0
2025-02-17 10:45:00,IDX:BBCA,9075.0,9175.0,9050.0,9175.0,15674400.0
2025-02-17 11:45:00,IDX:BBCA,9175.0,9175.0,9150.0,9150.0,1108600.0
2025-02-17 12:45:00,IDX:BBCA,9175.0,9200.0,9175.0,9175.0,2743700.0
2025-02-17 13:45:00,IDX:BBCA,9175.0,9250.0,9175.0,9250.0,15458900.0
2025-02-17 14:45:00,IDX:BBCA,9225.0,9300.0,9225.0,9300.0,14659200.0
2025-02-17 15:45:00,IDX:BBCA,9275.0,9325.0,9275.0,9325.0,19014800.0
2025-02-18 08:45:00,IDX:BBCA,9325.0,9575.0,9325.0,9500.0,35368800.0
2025-02-18 09:45:00,IDX:BBCA,9500.0,9500.0,9450.0,9450.0,8749800.0
2025-02-18 10:45:00,IDX:BBCA,9450.0,9475.0,9375.0,9400.0,13288100.0
2025-02-18 11:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9375.0,1125300.0
2025-02-18 12:45:00,IDX:BBCA,9400.0,9400.0,9375.0,9375.0,1920800.0
2025-02-18 13:45:00,IDX:BBCA,9375.0,9400.0,9300.0,9325.0,10995600.0
2025-02-18 14:45:00,IDX:BBCA,9325.0,9350.0,9250.0,9325.0,11492300.0
2025-02-18 15:45:00,IDX:BBCA,9325.0,9325.0,9300.0,9300.0,24377600.0
2025-02-19 08:45:00,IDX:BBCA,9225.0,9250.0,9150.0,9150.0,19702300.0
2025-02-19 09:45:00,IDX:BBCA,9150.0,9175.0,9100.0,9100.0,13859300.0
2025-02-19 10:45:00,IDX:BBCA,9125.0,9150.0,9100.0,9125.0,7976400.0
2025-02-19 11:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9100.0,1790700.0
2025-02-19 12:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9075.0,9454100.0
2025-02-19 13:45:00,IDX:BBCA,9075.0,9100.0,9025.0,9025.0,26493800.0
2025-02-19 14:45:00,IDX:BBCA,9025.0,9050.0,8950.0,8975.0,46323100.0
2025-02-19 15:45:00,IDX:BBCA,8950.0,9025.0,8950.0,8950.0,28838500.0
2025-02-20 08:45:00,IDX:BBCA,8975.0,9025.0,8975.0,8975.0,27001600.0
2025-02-20 09:45:00,IDX:BBCA,8975.0,9025.0,8975.0,9000.0,13537600.0
2025-02-20 10:45:00,IDX:BBCA,9025.0,9025.0,8950.0,8975.0,11188700.0
2025-02-20 11:45:00,IDX:BBCA,8975.0,9025.0,8975.0,9025.0,2772200.0
2025-02-20 12:45:00,IDX:BBCA,9025.0,9025.0,8975.0,8975.0,4351800.0
2025-02-20 13:45:00,IDX:BBCA,8975.0,9025.0,8975.0,9000.0,16976700.0
2025-02-20 14:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9000.0,20631600.0
2025-02-20 15:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9000.0,22800600.0
2025-02-21 08:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8925.0,24006400.0
2025-02-21 09:45:00,IDX:BBCA,8925.0,9000.0,8925.0,8975.0,8841100.0
2025-02-21 10:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,5231800.0
2025-02-21 13:45:00,IDX:BBCA,8975.0,9000.0,8950.0,9000.0,11385200.0
2025-02-21 14:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,19079700.0
2025-02-21 15:45:00,IDX:BBCA,9000.0,9000.0,8950.0,9000.0,37510500.0
2025-02-24 08:45:00,IDX:BBCA,8925.0,8975.0,8875.0,8950.0,35760600.0
2025-02-24 09:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8950.0,5561000.0
2025-02-24 10:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8900.0,9510000.0
2025-02-24 11:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8925.0,1252300.0
2025-02-24 12:45:00,IDX:BBCA,8925.0,8925.0,8875.0,8900.0,8365300.0
2025-02-24 13:45:00,IDX:BBCA,8900.0,8925.0,8900.0,8925.0,4207800.0
2025-02-24 14:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8875.0,14777700.0
2025-02-24 15:45:00,IDX:BBCA,8875.0,8925.0,8875.0,8925.0,29095600.0
2025-02-25 08:45:00,IDX:BBCA,8900.0,9000.0,8900.0,8975.0,22861900.0
2025-02-25 09:45:00,IDX:BBCA,8975.0,8975.0,8900.0,8900.0,5773700.0
2025-02-25 10:45:00,IDX:BBCA,8925.0,8925.0,8850.0,8875.0,13886800.0
2025-02-25 11:45:00,IDX:BBCA,8875.0,8875.0,8850.0,8850.0,1137800.0
2025-02-25 12:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8875.0,3456300.0
2025-02-25 13:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8875.0,19919800.0
2025-02-25 14:45:00,IDX:BBCA,8875.0,8900.0,8850.0,8850.0,12260500.0
2025-02-25 15:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8825.0,22295900.0
2025-02-26 08:45:00,IDX:BBCA,8800.0,8900.0,8800.0,8850.0,29839500.0
2025-02-26 09:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,12998600.0
2025-02-26 10:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,7451000.0
2025-02-26 11:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8825.0,2540200.0
2025-02-26 12:45:00,IDX:BBCA,8825.0,8825.0,8750.0,8775.0,18646900.0
2025-02-26 13:45:00,IDX:BBCA,8750.0,8800.0,8750.0,8750.0,13027100.0
2025-02-26 14:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8750.0,16208600.0
2025-02-26 15:45:00,IDX:BBCA,8750.0,8775.0,8725.0,8775.0,17131600.0
2025-02-27 08:45:00,IDX:BBCA,8800.0,8800.0,8700.0,8750.0,33175200.0
2025-02-27 09:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8700.0,10114900.0
2025-02-27 10:45:00,IDX:BBCA,8700.0,8725.0,8600.0,8625.0,29582600.0
2025-02-27 11:45:00,IDX:BBCA,8600.0,8625.0,8500.0,8525.0,20727200.0
2025-02-27 12:45:00,IDX:BBCA,8525.0,8600.0,8500.0,8575.0,12732900.0
2025-02-27 13:45:00,IDX:BBCA,8575.0,8575.0,8525.0,8550.0,22174300.0
2025-02-27 14:45:00,IDX:BBCA,8575.0,8650.0,8550.0,8575.0,31242800.0
2025-02-27 15:45:00,IDX:BBCA,8575.0,8600.0,8525.0,8525.0,40241700.0
2025-02-28 08:45:00,IDX:BBCA,8525.0,8675.0,8425.0,8675.0,65871800.0
2025-02-28 09:45:00,IDX:BBCA,8675.0,8675.0,8525.0,8525.0,19795900.0
2025-02-28 10:45:00,IDX:BBCA,8525.0,8550.0,8475.0,8475.0,15220000.0
2025-02-28 13:45:00,IDX:BBCA,8475.0,8625.0,8450.0,8500.0,44353700.0
2025-02-28 14:45:00,IDX:BBCA,8500.0,8575.0,8450.0,8450.0,32727900.0
2025-02-28 15:45:00,IDX:BBCA,8475.0,8500.0,8425.0,8425.0,115125700.0
2025-03-03 08:45:00,IDX:BBCA,8600.0,8700.0,8550.0,8675.0,35148300.0
2025-03-03 09:45:00,IDX:BBCA,8700.0,8775.0,8650.0,8775.0,29275400.0
2025-03-03 10:45:00,IDX:BBCA,8775.0,8850.0,8750.0,8825.0,27382700.0
2025-03-03 11:45:00,IDX:BBCA,8825.0,8825.0,8800.0,8800.0,1390000.0
2025-03-03 12:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8850.0,6730800.0
2025-03-03 13:45:00,IDX:BBCA,8850.0,8900.0,8825.0,8850.0,23531100.0
2025-03-03 14:45:00,IDX:BBCA,8850.0,8875.0,8800.0,8850.0,22270500.0
2025-03-03 15:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8800.0,47215500.0
2025-03-04 08:45:00,IDX:BBCA,8900.0,8925.0,8700.0,8725.0,35303900.0
2025-03-04 09:45:00,IDX:BBCA,8725.0,8825.0,8675.0,8800.0,12171600.0
2025-03-04 10:45:00,IDX:BBCA,8800.0,8875.0,8775.0,8825.0,9647000.0
2025-03-04 11:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8850.0,1034000.0
2025-03-04 12:45:00,IDX:BBCA,8825.0,8875.0,8825.0,8875.0,4956800.0
2025-03-04 13:45:00,IDX:BBCA,8850.0,8875.0,8800.0,8825.0,15558700.0
2025-03-04 14:45:00,IDX:BBCA,8825.0,8875.0,8800.0,8850.0,21969500.0
2025-03-04 15:45:00,IDX:BBCA,8875.0,8875.0,8850.0,8850.0,24777000.0
2025-03-05 08:45:00,IDX:BBCA,8825.0,9175.0,8825.0,9125.0,45297600.0
2025-03-05 09:45:00,IDX:BBCA,9100.0,9150.0,9075.0,9075.0,16698900.0
2025-03-05 10:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9100.0,10451300.0
2025-03-05 11:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,1512000.0
2025-03-05 12:45:00,IDX:BBCA,9075.0,9125.0,9075.0,9125.0,2790100.0
2025-03-05 13:45:00,IDX:BBCA,9100.0,9125.0,9000.0,9025.0,19416200.0
2025-03-05 14:45:00,IDX:BBCA,9000.0,9050.0,8950.0,9050.0,27369100.0
2025-03-05 15:45:00,IDX:BBCA,9050.0,9050.0,8975.0,9000.0,31672700.0
2025-03-06 08:45:00,IDX:BBCA,9200.0,9200.0,9050.0,9075.0,19171000.0
2025-03-06 09:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,11702800.0
2025-03-06 10:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,8502600.0
2025-03-06 11:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,837900.0
2025-03-06 12:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9075.0,2232600.0
2025-03-06 13:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,8047300.0
2025-03-06 14:45:00,IDX:BBCA,9075.0,9075.0,9000.0,9000.0,20391900.0
2025-03-06 15:45:00,IDX:BBCA,9000.0,9025.0,8975.0,8975.0,25384000.0
2025-03-07 08:45:00,IDX:BBCA,9000.0,9000.0,8925.0,8950.0,20398800.0
2025-03-07 09:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8950.0,5519700.0
2025-03-07 10:45:00,IDX:BBCA,8925.0,8975.0,8925.0,8925.0,6354300.0
2025-03-07 13:45:00,IDX:BBCA,8950.0,9000.0,8925.0,8950.0,19457300.0
2025-03-07 14:45:00,IDX:BBCA,8950.0,9000.0,8925.0,8975.0,10017600.0
2025-03-07 15:45:00,IDX:BBCA,9000.0,9000.0,8925.0,8925.0,20547600.0
2025-03-10 08:45:00,IDX:BBCA,8750.0,8850.0,8725.0,8800.0,29572500.0
2025-03-10 09:45:00,IDX:BBCA,8800.0,8950.0,8800.0,8950.0,11030100.0
2025-03-10 10:45:00,IDX:BBCA,8925.0,8975.0,8900.0,8900.0,6948900.0
2025-03-10 11:45:00,IDX:BBCA,8925.0,8925.0,8875.0,8875.0,2272500.0
2025-03-10 12:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8925.0,2268600.0
2025-03-10 13:45:00,IDX:BBCA,8925.0,8950.0,8900.0,8950.0,7712000.0
2025-03-10 14:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8925.0,9510100.0
2025-03-10 15:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,28337400.0
2025-03-11 08:45:00,IDX:BBCA,8950.0,9050.0,8875.0,8975.0,30467900.0
2025-03-11 09:45:00,IDX:BBCA,8975.0,9000.0,8925.0,8950.0,9410600.0
2025-03-11 10:45:00,IDX:BBCA,8950.0,9000.0,8925.0,8950.0,15035500.0
2025-03-11 11:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8975.0,2973500.0
2025-03-11 12:45:00,IDX:BBCA,8975.0,8975.0,8950.0,8950.0,1465000.0
2025-03-11 13:45:00,IDX:BBCA,8950.0,8975.0,8900.0,8975.0,15374900.0
2025-03-11 14:45:00,IDX:BBCA,8975.0,8975.0,8925.0,8975.0,11729000.0
2025-03-11 15:45:00,IDX:BBCA,8975.0,9000.0,8925.0,8925.0,22839200.0
2025-03-12 08:45:00,IDX:BBCA,9025.0,9075.0,8975.0,9000.0,12476300.0
2025-03-12 09:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9025.0,8520300.0
2025-03-12 10:45:00,IDX:BBCA,9050.0,9050.0,9000.0,9025.0,8631200.0
2025-03-12 11:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9075.0,2821600.0
2025-03-12 12:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9100.0,5284500.0
2025-03-12 13:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9125.0,9451500.0
2025-03-12 14:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9075.0,11856100.0
2025-03-12 15:45:00,IDX:BBCA,9075.0,9125.0,9075.0,9125.0,28927400.0
2025-03-13 08:45:00,IDX:BBCA,9150.0,9175.0,9050.0,9075.0,25172500.0
2025-03-13 09:45:00,IDX:BBCA,9075.0,9125.0,9075.0,9125.0,4451600.0
2025-03-13 10:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,8425900.0
2025-03-13 11:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9100.0,362700.0
2025-03-13 12:45:00,IDX:BBCA,9100.0,9125.0,9100.0,9125.0,1099100.0
2025-03-13 13:45:00,IDX:BBCA,9100.0,9125.0,9050.0,9050.0,7881200.0
2025-03-13 14:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,5264200.0
2025-03-13 15:45:00,IDX:BBCA,9075.0,9075.0,8975.0,8975.0,30373500.0
2025-03-14 08:45:00,IDX:BBCA,8800.0,8925.0,8800.0,8925.0,26006600.0
2025-03-14 09:45:00,IDX:BBCA,8925.0,8925.0,8825.0,8825.0,16231400.0
2025-03-14 10:45:00,IDX:BBCA,8850.0,8850.0,8825.0,8825.0,4784100.0
2025-03-14 13:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8825.0,10531500.0
2025-03-14 14:45:00,IDX:BBCA,8800.0,8825.0,8800.0,8800.0,12176600.0
2025-03-14 15:45:00,IDX:BBCA,8825.0,8825.0,8750.0,8750.0,41667600.0
2025-03-17 08:45:00,IDX:BBCA,8750.0,8775.0,8650.0,8650.0,43372000.0
2025-03-17 09:45:00,IDX:BBCA,8650.0,8675.0,8600.0,8625.0,22642500.0
2025-03-17 10:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8600.0,7408600.0
2025-03-17 11:45:00,IDX:BBCA,8600.0,8625.0,8600.0,8600.0,2164500.0
2025-03-17 12:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8600.0,10508900.0
2025-03-17 13:45:00,IDX:BBCA,8600.0,8650.0,8600.0,8600.0,13251000.0
2025-03-17 14:45:00,IDX:BBCA,8625.0,8625.0,8575.0,8575.0,23153500.0
2025-03-17 15:45:00,IDX:BBCA,8575.0,8600.0,8550.0,8600.0,28864700.0
2025-03-18 08:45:00,IDX:BBCA,8500.0,8550.0,8450.0,8500.0,56039200.0
2025-03-18 09:45:00,IDX:BBCA,8525.0,8525.0,8400.0,8425.0,58026100.0
2025-03-18 10:45:00,IDX:BBCA,8400.0,8425.0,8300.0,8325.0,39626600.0
2025-03-18 11:45:00,IDX:BBCA,8325.0,8350.0,8075.0,8200.0,49017200.0
2025-03-18 12:45:00,IDX:BBCA,8225.0,8300.0,8200.0,8275.0,48250800.0
2025-03-18 13:45:00,IDX:BBCA,8300.0,8450.0,8250.0,8400.0,61417100.0
2025-03-18 14:45:00,IDX:BBCA,8400.0,8400.0,8300.0,8325.0,45356100.0
2025-03-18 15:45:00,IDX:BBCA,8325.0,8350.0,8275.0,8300.0,59572600.0
2025-03-19 08:45:00,IDX:BBCA,8300.0,8400.0,8225.0,8350.0,60781300.0
2025-03-19 09:45:00,IDX:BBCA,8350.0,8350.0,8275.0,8300.0,23735900.0
2025-03-19 10:45:00,IDX:BBCA,8300.0,8325.0,8300.0,8300.0,14371600.0
2025-03-19 11:45:00,IDX:BBCA,8300.0,8325.0,8275.0,8300.0,4295800.0
2025-03-19 12:45:00,IDX:BBCA,8300.0,8300.0,8250.0,8300.0,13623700.0
2025-03-19 13:45:00,IDX:BBCA,8275.0,8375.0,8275.0,8325.0,41817000.0
2025-03-19 14:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8375.0,24153500.0
2025-03-19 15:45:00,IDX:BBCA,8375.0,8375.0,8325.0,8325.0,31329400.0
2025-03-20 08:45:00,IDX:BBCA,8450.0,8475.0,8375.0,8425.0,43765300.0
2025-03-20 09:45:00,IDX:BBCA,8400.0,8425.0,8375.0,8375.0,13418300.0
2025-03-20 10:45:00,IDX:BBCA,8400.0,8400.0,8350.0,8400.0,12555500.0
2025-03-20 11:45:00,IDX:BBCA,8375.0,8400.0,8375.0,8400.0,1228000.0
2025-03-20 12:45:00,IDX:BBCA,8400.0,8425.0,8375.0,8400.0,11791600.0
2025-03-20 13:45:00,IDX:BBCA,8425.0,8425.0,8375.0,8425.0,17324900.0
2025-03-20 14:45:00,IDX:BBCA,8425.0,8425.0,8375.0,8375.0,26009400.0
2025-03-20 15:45:00,IDX:BBCA,8375.0,8400.0,8375.0,8375.0,26824300.0
2025-03-21 08:45:00,IDX:BBCA,8275.0,8275.0,8025.0,8025.0,65776300.0
2025-03-21 09:45:00,IDX:BBCA,8050.0,8100.0,8025.0,8100.0,21695900.0
2025-03-21 10:45:00,IDX:BBCA,8100.0,8100.0,8050.0,8075.0,10618200.0
2025-03-21 13:45:00,IDX:BBCA,8050.0,8100.0,8025.0,8050.0,44451100.0
2025-03-21 14:45:00,IDX:BBCA,8050.0,8050.0,7900.0,7950.0,98918500.0
2025-03-21 15:45:00,IDX:BBCA,7950.0,7950.0,7900.0,7900.0,136456400.0
2025-03-24 08:45:00,IDX:BBCA,7825.0,7925.0,7700.0,7850.0,101658200.0
2025-03-24 09:45:00,IDX:BBCA,7850.0,7850.0,7625.0,7775.0,49196900.0
2025-03-24 10:45:00,IDX:BBCA,7775.0,7800.0,7700.0,7750.0,20802000.0
2025-03-24 11:45:00,IDX:BBCA,7750.0,7850.0,7750.0,7825.0,15291600.0
2025-03-24 12:45:00,IDX:BBCA,7800.0,7925.0,7800.0,7900.0,16721000.0
2025-03-24 13:45:00,IDX:BBCA,7900.0,7975.0,7875.0,7975.0,32506000.0
2025-03-24 14:45:00,IDX:BBCA,7975.0,8100.0,7950.0,8000.0,65127200.0
2025-03-24 15:45:00,IDX:BBCA,8025.0,8025.0,7950.0,7950.0,30533900.0
2025-03-25 08:45:00,IDX:BBCA,8075.0,8150.0,8050.0,8125.0,38159100.0
2025-03-25 09:45:00,IDX:BBCA,8100.0,8125.0,8000.0,8075.0,19135000.0
2025-03-25 10:45:00,IDX:BBCA,8050.0,8075.0,8025.0,8050.0,8846000.0
2025-03-25 11:45:00,IDX:BBCA,8050.0,8075.0,8025.0,8050.0,3524500.0
2025-03-25 12:45:00,IDX:BBCA,8050.0,8075.0,8025.0,8050.0,4324900.0
2025-03-25 13:45:00,IDX:BBCA,8050.0,8075.0,8025.0,8075.0,13917700.0
2025-03-25 14:45:00,IDX:BBCA,8075.0,8075.0,8025.0,8075.0,17744200.0
2025-03-25 15:45:00,IDX:BBCA,8075.0,8075.0,8025.0,8050.0,30690300.0
2025-03-26 08:45:00,IDX:BBCA,8300.0,8575.0,8275.0,8550.0,114114500.0
2025-03-26 09:45:00,IDX:BBCA,8550.0,8575.0,8525.0,8575.0,28541000.0
2025-03-26 10:45:00,IDX:BBCA,8550.0,8600.0,8500.0,8525.0,33721700.0
2025-03-26 11:45:00,IDX:BBCA,8525.0,8550.0,8500.0,8550.0,3114900.0
2025-03-26 12:45:00,IDX:BBCA,8525.0,8550.0,8525.0,8525.0,5376900.0
2025-03-26 13:45:00,IDX:BBCA,8550.0,8600.0,8525.0,8600.0,25061300.0
2025-03-26 14:45:00,IDX:BBCA,8600.0,8650.0,8525.0,8525.0,46845400.0
2025-03-26 15:45:00,IDX:BBCA,8525.0,8575.0,8525.0,8525.0,26328900.0
2025-03-27 08:45:00,IDX:BBCA,8425.0,8575.0,8375.0,8500.0,30078500.0
2025-03-27 09:45:00,IDX:BBCA,8475.0,8525.0,8450.0,8500.0,9425600.0
2025-03-27 10:45:00,IDX:BBCA,8500.0,8575.0,8500.0,8525.0,11286000.0
2025-03-27 11:45:00,IDX:BBCA,8525.0,8525.0,8500.0,8525.0,1111500.0
2025-03-27 12:45:00,IDX:BBCA,8525.0,8550.0,8475.0,8500.0,9826400.0
2025-03-27 13:45:00,IDX:BBCA,8500.0,8525.0,8475.0,8500.0,11160200.0
2025-03-27 14:45:00,IDX:BBCA,8500.0,8525.0,8425.0,8450.0,15656500.0
2025-03-27 15:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8500.0,34399200.0
2025-04-08 08:45:00,IDX:BBCA,7400.0,7725.0,7275.0,7675.0,241526000.0
2025-04-08 09:45:00,IDX:BBCA,7675.0,7875.0,7650.0,7850.0,91876800.0
2025-04-08 10:45:00,IDX:BBCA,7875.0,8000.0,7850.0,8000.0,41130300.0
2025-04-08 11:45:00,IDX:BBCA,8000.0,8000.0,7850.0,7875.0,16775300.0
2025-04-08 12:45:00,IDX:BBCA,7900.0,7925.0,7825.0,7850.0,12073600.0
2025-04-08 13:45:00,IDX:BBCA,7875.0,7875.0,7700.0,7750.0,33718200.0
2025-04-08 14:45:00,IDX:BBCA,7725.0,7875.0,7700.0,7875.0,34373300.0
2025-04-08 15:45:00,IDX:BBCA,7850.0,7875.0,7775.0,7775.0,61600100.0
2025-04-09 08:45:00,IDX:BBCA,7700.0,7950.0,7675.0,7925.0,45754100.0
2025-04-09 09:45:00,IDX:BBCA,7950.0,7950.0,7900.0,7900.0,9328500.0
2025-04-09 10:45:00,IDX:BBCA,7900.0,7925.0,7850.0,7875.0,10746900.0
2025-04-09 11:45:00,IDX:BBCA,7850.0,7900.0,7850.0,7875.0,3163300.0
2025-04-09 12:45:00,IDX:BBCA,7875.0,7925.0,7850.0,7925.0,8567400.0
2025-04-09 13:45:00,IDX:BBCA,7925.0,7925.0,7875.0,7900.0,14266400.0
2025-04-09 14:45:00,IDX:BBCA,7900.0,7925.0,7850.0,7900.0,23564700.0
2025-04-09 15:45:00,IDX:BBCA,7875.0,7925.0,7875.0,7925.0,21362600.0
2025-04-10 08:45:00,IDX:BBCA,8500.0,8650.0,8200.0,8275.0,64201600.0
2025-04-10 09:45:00,IDX:BBCA,8300.0,8300.0,8225.0,8250.0,13377100.0
2025-04-10 10:45:00,IDX:BBCA,8225.0,8275.0,8200.0,8275.0,11333100.0
2025-04-10 11:45:00,IDX:BBCA,8275.0,8275.0,8225.0,8250.0,1959900.0
2025-04-10 12:45:00,IDX:BBCA,8250.0,8300.0,8250.0,8275.0,5201200.0
2025-04-10 13:45:00,IDX:BBCA,8300.0,8300.0,8175.0,8175.0,19873000.0
2025-04-10 14:45:00,IDX:BBCA,8200.0,8275.0,8175.0,8275.0,15484300.0
2025-04-10 15:45:00,IDX:BBCA,8275.0,8275.0,8225.0,8225.0,12718400.0
2025-04-11 08:45:00,IDX:BBCA,8200.0,8250.0,8050.0,8225.0,21205100.0
2025-04-11 09:45:00,IDX:BBCA,8200.0,8250.0,8200.0,8225.0,6536400.0
2025-04-11 10:45:00,IDX:BBCA,8225.0,8250.0,8200.0,8250.0,4344100.0
2025-04-11 13:45:00,IDX:BBCA,8250.0,8300.0,8225.0,8275.0,13670000.0
2025-04-11 14:45:00,IDX:BBCA,8275.0,8325.0,8250.0,8275.0,16184800.0
2025-04-11 15:45:00,IDX:BBCA,8300.0,8300.0,8275.0,8275.0,20672000.0
2025-04-14 08:45:00,IDX:BBCA,8250.0,8325.0,8250.0,8250.0,24461000.0
2025-04-14 09:45:00,IDX:BBCA,8275.0,8350.0,8250.0,8300.0,13753700.0
2025-04-14 10:45:00,IDX:BBCA,8300.0,8350.0,8300.0,8350.0,5846500.0
2025-04-14 11:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8350.0,3015600.0
2025-04-14 12:45:00,IDX:BBCA,8350.0,8375.0,8350.0,8350.0,3490300.0
2025-04-14 13:45:00,IDX:BBCA,8375.0,8375.0,8325.0,8350.0,7044900.0
2025-04-14 14:45:00,IDX:BBCA,8325.0,8350.0,8300.0,8325.0,8991600.0
2025-04-14 15:45:00,IDX:BBCA,8350.0,8400.0,8325.0,8400.0,16715700.0
2025-04-15 08:45:00,IDX:BBCA,8575.0,8600.0,8500.0,8575.0,21266000.0
2025-04-15 09:45:00,IDX:BBCA,8550.0,8575.0,8550.0,8550.0,4489100.0
2025-04-15 10:45:00,IDX:BBCA,8575.0,8575.0,8500.0,8525.0,9328100.0
2025-04-15 11:45:00,IDX:BBCA,8525.0,8525.0,8500.0,8525.0,761400.0
2025-04-15 12:45:00,IDX:BBCA,8525.0,8550.0,8500.0,8550.0,1590400.0
2025-04-15 13:45:00,IDX:BBCA,8525.0,8550.0,8450.0,8475.0,10543700.0
2025-04-15 14:45:00,IDX:BBCA,8500.0,8500.0,8450.0,8475.0,6835200.0
2025-04-15 15:45:00,IDX:BBCA,8475.0,8575.0,8475.0,8575.0,28618900.0
2025-04-16 08:45:00,IDX:BBCA,8500.0,8550.0,8450.0,8500.0,12801800.0
2025-04-16 09:45:00,IDX:BBCA,8500.0,8500.0,8450.0,8500.0,9973200.0
2025-04-16 10:45:00,IDX:BBCA,8500.0,8500.0,8475.0,8475.0,3786500.0
2025-04-16 11:45:00,IDX:BBCA,8500.0,8500.0,8475.0,8475.0,959700.0
2025-04-16 12:45:00,IDX:BBCA,8500.0,8500.0,8450.0,8475.0,6058300.0
2025-04-16 13:45:00,IDX:BBCA,8500.0,8500.0,8475.0,8475.0,4909500.0
2025-04-16 14:45:00,IDX:BBCA,8475.0,8500.0,8425.0,8425.0,20992300.0
2025-04-16 15:45:00,IDX:BBCA,8425.0,8475.0,8425.0,8475.0,17404700.0
2025-04-17 08:45:00,IDX:BBCA,8450.0,8475.0,8375.0,8375.0,13481100.0
2025-04-17 09:45:00,IDX:BBCA,8375.0,8475.0,8350.0,8425.0,12495900.0
2025-04-17 10:45:00,IDX:BBCA,8425.0,8425.0,8375.0,8425.0,3778600.0
2025-04-17 11:45:00,IDX:BBCA,8425.0,8425.0,8375.0,8375.0,1185800.0
2025-04-17 12:45:00,IDX:BBCA,8400.0,8450.0,8375.0,8450.0,6009000.0
2025-04-17 13:45:00,IDX:BBCA,8425.0,8475.0,8400.0,8475.0,9234800.0
2025-04-17 14:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8500.0,19086100.0
2025-04-17 15:45:00,IDX:BBCA,8500.0,8500.0,8475.0,8500.0,18269300.0
2025-04-21 08:45:00,IDX:BBCA,8500.0,8500.0,8350.0,8400.0,10481400.0
2025-04-21 09:45:00,IDX:BBCA,8375.0,8400.0,8350.0,8375.0,4065200.0
2025-04-21 10:45:00,IDX:BBCA,8375.0,8375.0,8350.0,8375.0,3916800.0
2025-04-21 11:45:00,IDX:BBCA,8375.0,8375.0,8350.0,8350.0,463800.0
2025-04-21 12:45:00,IDX:BBCA,8375.0,8375.0,8350.0,8375.0,1099600.0
2025-04-21 13:45:00,IDX:BBCA,8350.0,8375.0,8325.0,8350.0,5685600.0
2025-04-21 14:45:00,IDX:BBCA,8350.0,8350.0,8300.0,8325.0,7865300.0
2025-04-21 15:45:00,IDX:BBCA,8325.0,8350.0,8300.0,8300.0,7106100.0
2025-04-22 08:45:00,IDX:BBCA,8325.0,8425.0,8325.0,8425.0,10352400.0
2025-04-22 09:45:00,IDX:BBCA,8400.0,8475.0,8400.0,8450.0,6284400.0
2025-04-22 10:45:00,IDX:BBCA,8450.0,8475.0,8425.0,8425.0,2803100.0
2025-04-22 11:45:00,IDX:BBCA,8450.0,8450.0,8425.0,8450.0,501400.0
2025-04-22 12:45:00,IDX:BBCA,8450.0,8475.0,8425.0,8475.0,2972800.0
2025-04-22 13:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8475.0,8518900.0
2025-04-22 14:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8475.0,9870700.0
2025-04-22 15:45:00,IDX:BBCA,8475.0,8500.0,8450.0,8500.0,15233400.0
2025-04-23 08:45:00,IDX:BBCA,8550.0,8650.0,8550.0,8625.0,22765000.0
2025-04-23 09:45:00,IDX:BBCA,8625.0,8650.0,8575.0,8650.0,9187700.0
2025-04-23 10:45:00,IDX:BBCA,8625.0,8700.0,8625.0,8650.0,10024600.0
2025-04-23 11:45:00,IDX:BBCA,8675.0,8700.0,8650.0,8675.0,1418300.0
2025-04-23 12:45:00,IDX:BBCA,8675.0,8700.0,8675.0,8675.0,3544600.0
2025-04-23 13:45:00,IDX:BBCA,8700.0,8725.0,8675.0,8700.0,16822100.0
2025-04-23 14:45:00,IDX:BBCA,8675.0,8700.0,8675.0,8700.0,9575300.0
2025-04-23 15:45:00,IDX:BBCA,8700.0,8725.0,8675.0,8725.0,18992000.0
2025-04-24 08:45:00,IDX:BBCA,8850.0,8850.0,8700.0,8750.0,31886100.0
2025-04-24 09:45:00,IDX:BBCA,8750.0,8775.0,8650.0,8650.0,18746900.0
2025-04-24 10:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8650.0,8002100.0
2025-04-24 11:45:00,IDX:BBCA,8650.0,8650.0,8625.0,8650.0,980200.0
2025-04-24 12:45:00,IDX:BBCA,8650.0,8650.0,8575.0,8575.0,12093500.0
2025-04-24 13:45:00,IDX:BBCA,8575.0,8600.0,8500.0,8575.0,18008600.0
2025-04-24 14:45:00,IDX:BBCA,8575.0,8575.0,8500.0,8500.0,24345700.0
2025-04-24 15:45:00,IDX:BBCA,8525.0,8525.0,8475.0,8475.0,29612200.0
2025-04-25 08:45:00,IDX:BBCA,8650.0,8650.0,8575.0,8600.0,12098900.0
2025-04-25 09:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8600.0,4260200.0
2025-04-25 10:45:00,IDX:BBCA,8600.0,8650.0,8600.0,8625.0,5625200.0
2025-04-25 13:45:00,IDX:BBCA,8650.0,8650.0,8625.0,8650.0,9995200.0
2025-04-25 14:45:00,IDX:BBCA,8650.0,8650.0,8600.0,8625.0,13133800.0
2025-04-25 15:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8600.0,13183700.0
2025-04-28 08:45:00,IDX:BBCA,8750.0,8750.0,8675.0,8675.0,19509600.0
2025-04-28 09:45:00,IDX:BBCA,8675.0,8700.0,8650.0,8675.0,9539200.0
2025-04-28 10:45:00,IDX:BBCA,8675.0,8700.0,8675.0,8675.0,6479500.0
2025-04-28 11:45:00,IDX:BBCA,8700.0,8700.0,8675.0,8675.0,669700.0
2025-04-28 12:45:00,IDX:BBCA,8675.0,8700.0,8675.0,8700.0,863200.0
2025-04-28 13:45:00,IDX:BBCA,8675.0,8725.0,8675.0,8700.0,8218700.0
2025-04-28 14:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8750.0,10999400.0
2025-04-28 15:45:00,IDX:BBCA,8725.0,8775.0,8725.0,8775.0,16956100.0
2025-04-29 08:45:00,IDX:BBCA,8800.0,8825.0,8700.0,8750.0,15083900.0
2025-04-29 09:45:00,IDX:BBCA,8725.0,8750.0,8725.0,8750.0,3367400.0
2025-04-29 10:45:00,IDX:BBCA,8725.0,8750.0,8725.0,8750.0,3346000.0
2025-04-29 11:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8725.0,1087300.0
2025-04-29 12:45:00,IDX:BBCA,8725.0,8750.0,8725.0,8725.0,1814900.0
2025-04-29 13:45:00,IDX:BBCA,8750.0,8750.0,8700.0,8700.0,7705100.0
2025-04-29 14:45:00,IDX:BBCA,8700.0,8750.0,8700.0,8750.0,11132100.0
2025-04-29 15:45:00,IDX:BBCA,8750.0,8750.0,8725.0,8725.0,16779000.0
2025-04-30 08:45:00,IDX:BBCA,8800.0,8800.0,8675.0,8775.0,25548400.0
2025-04-30 09:45:00,IDX:BBCA,8775.0,8900.0,8775.0,8875.0,25624500.0
2025-04-30 10:45:00,IDX:BBCA,8900.0,8900.0,8875.0,8900.0,8287800.0
2025-04-30 11:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8925.0,7430800.0
2025-04-30 12:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8900.0,7141300.0
2025-04-30 13:45:00,IDX:BBCA,8900.0,8925.0,8875.0,8925.0,9170200.0
2025-04-30 14:45:00,IDX:BBCA,8925.0,8925.0,8875.0,8875.0,27327800.0
2025-04-30 15:45:00,IDX:BBCA,8875.0,8925.0,8825.0,8825.0,54066700.0
2025-05-02 08:45:00,IDX:BBCA,9000.0,9000.0,8900.0,8925.0,24443200.0
2025-05-02 09:45:00,IDX:BBCA,8900.0,8900.0,8850.0,8875.0,9213500.0
2025-05-02 10:45:00,IDX:BBCA,8875.0,8950.0,8875.0,8900.0,5502300.0
2025-05-02 13:45:00,IDX:BBCA,8900.0,8975.0,8900.0,8950.0,17265100.0
2025-05-02 14:45:00,IDX:BBCA,8950.0,8975.0,8900.0,8925.0,16748900.0
2025-05-02 15:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8975.0,19046000.0
2025-05-05 08:45:00,IDX:BBCA,9000.0,9050.0,8975.0,9025.0,24634300.0
2025-05-05 09:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9000.0,6592700.0
2025-05-05 10:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9050.0,9442500.0
2025-05-05 11:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9050.0,1421000.0
2025-05-05 12:45:00,IDX:BBCA,9050.0,9050.0,9000.0,9025.0,4704100.0
2025-05-05 13:45:00,IDX:BBCA,9025.0,9050.0,9025.0,9050.0,8252100.0
2025-05-05 14:45:00,IDX:BBCA,9050.0,9050.0,9000.0,9050.0,13148100.0
2025-05-05 15:45:00,IDX:BBCA,9050.0,9050.0,8975.0,8975.0,18190800.0
2025-05-06 08:45:00,IDX:BBCA,9050.0,9050.0,8975.0,9000.0,10883800.0
2025-05-06 09:45:00,IDX:BBCA,9025.0,9025.0,8975.0,9000.0,6683500.0
2025-05-06 10:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9000.0,3493600.0
2025-05-06 11:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9000.0,3278500.0
2025-05-06 12:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9025.0,1160200.0
2025-05-06 13:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9050.0,4750700.0
2025-05-06 14:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9050.0,8953000.0
2025-05-06 15:45:00,IDX:BBCA,9050.0,9050.0,9025.0,9025.0,9657200.0
2025-05-07 08:45:00,IDX:BBCA,9075.0,9075.0,9000.0,9050.0,15771900.0
2025-05-07 09:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9075.0,6211300.0
2025-05-07 10:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9050.0,11428900.0
2025-05-07 11:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,553900.0
2025-05-07 12:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9075.0,1475100.0
2025-05-07 13:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9050.0,8580100.0
2025-05-07 14:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9075.0,10853700.0
2025-05-07 15:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,22507100.0
2025-05-08 08:45:00,IDX:BBCA,9075.0,9200.0,9050.0,9100.0,21443900.0
2025-05-08 09:45:00,IDX:BBCA,9100.0,9125.0,8950.0,8975.0,15675000.0
2025-05-08 10:45:00,IDX:BBCA,8975.0,9025.0,8925.0,9000.0,12872900.0
2025-05-08 11:45:00,IDX:BBCA,9000.0,9000.0,8975.0,9000.0,1046500.0
2025-05-08 12:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9000.0,2324300.0
2025-05-08 13:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8975.0,13535300.0
2025-05-08 14:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,12811000.0
2025-05-08 15:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,19905600.0
2025-05-09 08:45:00,IDX:BBCA,9050.0,9050.0,8975.0,9025.0,9725500.0
2025-05-09 09:45:00,IDX:BBCA,9025.0,9025.0,8975.0,9000.0,5563900.0
2025-05-09 10:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9000.0,2958400.0
2025-05-09 13:45:00,IDX:BBCA,9000.0,9050.0,9000.0,9000.0,6851000.0
2025-05-09 14:45:00,IDX:BBCA,9025.0,9025.0,8975.0,9025.0,12004200.0
2025-05-09 15:45:00,IDX:BBCA,9000.0,9025.0,8975.0,9000.0,10064500.0
2025-05-14 08:45:00,IDX:BBCA,9250.0,9275.0,9150.0,9175.0,43042500.0
2025-05-14 09:45:00,IDX:BBCA,9200.0,9225.0,9150.0,9200.0,15199800.0
2025-05-14 10:45:00,IDX:BBCA,9200.0,9225.0,9175.0,9200.0,8416400.0
2025-05-14 11:45:00,IDX:BBCA,9200.0,9225.0,9200.0,9200.0,1021300.0
2025-05-14 12:45:00,IDX:BBCA,9200.0,9250.0,9200.0,9250.0,6980200.0
2025-05-14 13:45:00,IDX:BBCA,9250.0,9300.0,9225.0,9275.0,24696200.0
2025-05-14 14:45:00,IDX:BBCA,9250.0,9300.0,9250.0,9275.0,12622900.0
2025-05-14 15:45:00,IDX:BBCA,9275.0,9300.0,9250.0,9275.0,37023600.0
2025-05-15 08:45:00,IDX:BBCA,9275.0,9325.0,9250.0,9325.0,11918300.0
2025-05-15 09:45:00,IDX:BBCA,9325.0,9325.0,9275.0,9300.0,8862000.0
2025-05-15 10:45:00,IDX:BBCA,9325.0,9400.0,9300.0,9350.0,18169900.0
2025-05-15 11:45:00,IDX:BBCA,9350.0,9400.0,9350.0,9350.0,1820700.0
2025-05-15 12:45:00,IDX:BBCA,9375.0,9375.0,9350.0,9350.0,2451900.0
2025-05-15 13:45:00,IDX:BBCA,9375.0,9400.0,9350.0,9400.0,10065200.0
2025-05-15 14:45:00,IDX:BBCA,9400.0,9400.0,9325.0,9350.0,18478800.0
2025-05-15 15:45:00,IDX:BBCA,9325.0,9350.0,9275.0,9275.0,29634500.0
2025-05-16 08:45:00,IDX:BBCA,9300.0,9325.0,9225.0,9225.0,21470200.0
2025-05-16 09:45:00,IDX:BBCA,9225.0,9275.0,9225.0,9250.0,7915200.0
2025-05-16 10:45:00,IDX:BBCA,9250.0,9275.0,9250.0,9250.0,5035000.0
2025-05-16 13:45:00,IDX:BBCA,9250.0,9300.0,9250.0,9275.0,6957100.0
2025-05-16 14:45:00,IDX:BBCA,9275.0,9300.0,9275.0,9300.0,8816900.0
2025-05-16 15:45:00,IDX:BBCA,9275.0,9300.0,9275.0,9300.0,12813100.0
2025-05-19 08:45:00,IDX:BBCA,9275.0,9375.0,9250.0,9375.0,13253900.0
2025-05-19 09:45:00,IDX:BBCA,9350.0,9400.0,9350.0,9400.0,9246100.0
2025-05-19 10:45:00,IDX:BBCA,9375.0,9400.0,9375.0,9400.0,3910400.0
2025-05-19 11:45:00,IDX:BBCA,9400.0,9425.0,9375.0,9400.0,5226900.0
2025-05-19 12:45:00,IDX:BBCA,9400.0,9425.0,9400.0,9425.0,4524200.0
2025-05-19 13:45:00,IDX:BBCA,9425.0,9500.0,9400.0,9500.0,27191100.0
2025-05-19 14:45:00,IDX:BBCA,9475.0,9500.0,9450.0,9475.0,19810500.0
2025-05-19 15:45:00,IDX:BBCA,9500.0,9500.0,9475.0,9500.0,28434100.0
2025-05-20 08:45:00,IDX:BBCA,9500.0,9675.0,9475.0,9650.0,54139300.0
2025-05-20 09:45:00,IDX:BBCA,9625.0,9650.0,9600.0,9625.0,13324300.0
2025-05-20 10:45:00,IDX:BBCA,9625.0,9650.0,9625.0,9625.0,13244700.0
2025-05-20 11:45:00,IDX:BBCA,9625.0,9650.0,9625.0,9650.0,3180700.0
2025-05-20 12:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9675.0,9329200.0
2025-05-20 13:45:00,IDX:BBCA,9675.0,9675.0,9625.0,9625.0,12028800.0
2025-05-20 14:45:00,IDX:BBCA,9625.0,9650.0,9525.0,9575.0,36859400.0
2025-05-20 15:45:00,IDX:BBCA,9575.0,9575.0,9475.0,9475.0,18508400.0
2025-05-21 08:45:00,IDX:BBCA,9700.0,9700.0,9550.0,9700.0,27404800.0
2025-05-21 09:45:00,IDX:BBCA,9675.0,9725.0,9675.0,9700.0,40381800.0
2025-05-21 10:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9700.0,14886200.0
2025-05-21 11:45:00,IDX:BBCA,9700.0,9725.0,9700.0,9700.0,5643900.0
2025-05-21 12:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9700.0,9674800.0
2025-05-21 13:45:00,IDX:BBCA,9700.0,9725.0,9650.0,9700.0,18840700.0
2025-05-21 14:45:00,IDX:BBCA,9700.0,9725.0,9650.0,9650.0,19023800.0
2025-05-21 15:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9700.0,33883200.0
2025-05-22 08:45:00,IDX:BBCA,9800.0,9800.0,9700.0,9750.0,21508900.0
2025-05-22 09:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9750.0,8279700.0
2025-05-22 10:45:00,IDX:BBCA,9725.0,9750.0,9700.0,9725.0,6748000.0
2025-05-22 11:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9700.0,1751300.0
2025-05-22 12:45:00,IDX:BBCA,9725.0,9725.0,9700.0,9700.0,2985100.0
2025-05-22 13:45:00,IDX:BBCA,9725.0,9725.0,9675.0,9675.0,12191500.0
2025-05-22 14:45:00,IDX:BBCA,9675.0,9725.0,9675.0,9675.0,22002900.0
2025-05-22 15:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9650.0,27645600.0
2025-05-23 08:45:00,IDX:BBCA,9775.0,9775.0,9650.0,9675.0,10374300.0
2025-05-23 09:45:00,IDX:BBCA,9650.0,9700.0,9650.0,9675.0,3053900.0
2025-05-23 10:45:00,IDX:BBCA,9700.0,9700.0,9675.0,9675.0,4366200.0
2025-05-23 13:45:00,IDX:BBCA,9675.0,9700.0,9650.0,9675.0,8287200.0
2025-05-23 14:45:00,IDX:BBCA,9675.0,9675.0,9625.0,9650.0,21465000.0
2025-05-23 15:45:00,IDX:BBCA,9650.0,9675.0,9625.0,9675.0,13643100.0
2025-05-26 08:45:00,IDX:BBCA,9600.0,9650.0,9600.0,9600.0,11779000.0
2025-05-26 09:45:00,IDX:BBCA,9600.0,9625.0,9550.0,9550.0,9805400.0
2025-05-26 10:45:00,IDX:BBCA,9550.0,9575.0,9525.0,9525.0,4294100.0
2025-05-26 11:45:00,IDX:BBCA,9550.0,9550.0,9525.0,9550.0,1655600.0
2025-05-26 12:45:00,IDX:BBCA,9525.0,9550.0,9500.0,9500.0,3797500.0
2025-05-26 13:45:00,IDX:BBCA,9525.0,9525.0,9500.0,9525.0,7174800.0
2025-05-26 14:45:00,IDX:BBCA,9500.0,9600.0,9500.0,9600.0,9837000.0
2025-05-26 15:45:00,IDX:BBCA,9575.0,9625.0,9575.0,9625.0,8281900.0
2025-05-27 08:45:00,IDX:BBCA,9550.0,9600.0,9525.0,9525.0,7725000.0
2025-05-27 09:45:00,IDX:BBCA,9525.0,9575.0,9475.0,9475.0,11636900.0
2025-05-27 10:45:00,IDX:BBCA,9475.0,9500.0,9450.0,9450.0,9414300.0
2025-05-27 11:45:00,IDX:BBCA,9450.0,9475.0,9450.0,9450.0,1897200.0
2025-05-27 12:45:00,IDX:BBCA,9450.0,9475.0,9450.0,9450.0,3613900.0
2025-05-27 13:45:00,IDX:BBCA,9450.0,9475.0,9450.0,9450.0,10651400.0
2025-05-27 14:45:00,IDX:BBCA,9450.0,9525.0,9450.0,9450.0,21987200.0
2025-05-27 15:45:00,IDX:BBCA,9450.0,9475.0,9450.0,9450.0,26286100.0
2025-05-28 08:45:00,IDX:BBCA,9450.0,9500.0,9425.0,9425.0,12075700.0
2025-05-28 09:45:00,IDX:BBCA,9450.0,9525.0,9425.0,9525.0,13485100.0
2025-05-28 10:45:00,IDX:BBCA,9525.0,9550.0,9475.0,9525.0,7576300.0
2025-05-28 11:45:00,IDX:BBCA,9500.0,9525.0,9500.0,9500.0,736600.0
2025-05-28 12:45:00,IDX:BBCA,9500.0,9525.0,9475.0,9475.0,2849700.0
2025-05-28 13:45:00,IDX:BBCA,9475.0,9550.0,9475.0,9525.0,13449100.0
2025-05-28 14:45:00,IDX:BBCA,9525.0,9550.0,9475.0,9475.0,20558800.0
2025-05-28 15:45:00,IDX:BBCA,9500.0,9525.0,9400.0,9400.0,166219500.0
2025-06-02 08:45:00,IDX:BBCA,9025.0,9175.0,9025.0,9125.0,161970900.0
2025-06-02 09:45:00,IDX:BBCA,9125.0,9150.0,9050.0,9100.0,28121100.0
2025-06-02 10:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,8973100.0
2025-06-02 11:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9075.0,2291800.0
2025-06-02 12:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,2858600.0
2025-06-02 13:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,15162200.0
2025-06-02 14:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9100.0,20450600.0
2025-06-02 15:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9100.0,24600400.0
2025-06-03 08:45:00,IDX:BBCA,9050.0,9100.0,8950.0,9000.0,47891400.0
2025-06-03 09:45:00,IDX:BBCA,9000.0,9125.0,8975.0,9100.0,23827900.0
2025-06-03 10:45:00,IDX:BBCA,9075.0,9125.0,9075.0,9100.0,6909100.0
2025-06-03 11:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,1031100.0
2025-06-03 12:45:00,IDX:BBCA,9075.0,9125.0,9075.0,9100.0,4317400.0
2025-06-03 13:45:00,IDX:BBCA,9125.0,9125.0,9075.0,9075.0,9828000.0
2025-06-03 14:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,13895300.0
2025-06-03 15:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9050.0,20617900.0
2025-06-04 08:45:00,IDX:BBCA,9100.0,9125.0,9050.0,9050.0,16559900.0
2025-06-04 09:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9050.0,5851800.0
2025-06-04 10:45:00,IDX:BBCA,9050.0,9050.0,9000.0,9000.0,10522200.0
2025-06-04 11:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,2047100.0
2025-06-04 12:45:00,IDX:BBCA,9000.0,9025.0,9000.0,9025.0,1572000.0
2025-06-04 13:45:00,IDX:BBCA,9025.0,9025.0,8975.0,9000.0,12818200.0
2025-06-04 14:45:00,IDX:BBCA,8975.0,9025.0,8950.0,9025.0,19319200.0
2025-06-04 15:45:00,IDX:BBCA,9025.0,9025.0,8975.0,8975.0,24666800.0
2025-06-05 08:45:00,IDX:BBCA,9000.0,9050.0,8975.0,9000.0,14375300.0
2025-06-05 09:45:00,IDX:BBCA,9000.0,9025.0,8975.0,8975.0,8935800.0
2025-06-05 10:45:00,IDX:BBCA,9000.0,9000.0,8975.0,9000.0,6652100.0
2025-06-05 11:45:00,IDX:BBCA,9000.0,9000.0,8950.0,8975.0,8598200.0
2025-06-05 12:45:00,IDX:BBCA,8975.0,9000.0,8950.0,9000.0,1244300.0
2025-06-05 13:45:00,IDX:BBCA,8975.0,9000.0,8950.0,9000.0,9017500.0
2025-06-05 14:45:00,IDX:BBCA,9000.0,9000.0,8900.0,8900.0,27746800.0
2025-06-05 15:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8925.0,18959000.0
2025-06-10 08:45:00,IDX:BBCA,8975.0,9100.0,8950.0,9075.0,33818900.0
2025-06-10 09:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9075.0,8512900.0
2025-06-10 10:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,3463400.0
2025-06-10 11:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,801000.0
2025-06-10 12:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9075.0,2927100.0
2025-06-10 13:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9050.0,4620100.0
2025-06-10 14:45:00,IDX:BBCA,9025.0,9050.0,9000.0,9000.0,9929700.0
2025-06-10 15:45:00,IDX:BBCA,9025.0,9100.0,9000.0,9100.0,16333300.0
2025-06-11 08:45:00,IDX:BBCA,9100.0,9125.0,9050.0,9050.0,9960300.0
2025-06-11 09:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9050.0,3269600.0
2025-06-11 10:45:00,IDX:BBCA,9050.0,9100.0,9050.0,9100.0,5614500.0
2025-06-11 11:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,1173100.0
2025-06-11 12:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9075.0,781300.0
2025-06-11 13:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9075.0,7733400.0
2025-06-11 14:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,11233500.0
2025-06-11 15:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9050.0,16866900.0
2025-06-12 08:45:00,IDX:BBCA,9000.0,9075.0,9000.0,9050.0,7582600.0
2025-06-12 09:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,3180800.0
2025-06-12 10:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,4840400.0
2025-06-12 11:45:00,IDX:BBCA,9075.0,9075.0,9050.0,9050.0,494500.0
2025-06-12 12:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,3166800.0
2025-06-12 13:45:00,IDX:BBCA,9075.0,9100.0,9075.0,9075.0,3075400.0
2025-06-12 14:45:00,IDX:BBCA,9100.0,9125.0,9075.0,9125.0,6761500.0
2025-06-12 15:45:00,IDX:BBCA,9125.0,9125.0,9100.0,9125.0,12235300.0
2025-06-13 08:45:00,IDX:BBCA,9100.0,9125.0,9050.0,9075.0,26541500.0
2025-06-13 09:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,7175200.0
2025-06-13 10:45:00,IDX:BBCA,9050.0,9075.0,9025.0,9025.0,6428000.0
2025-06-13 13:45:00,IDX:BBCA,9025.0,9050.0,8975.0,9000.0,15881800.0
2025-06-13 14:45:00,IDX:BBCA,8975.0,9025.0,8975.0,9000.0,11745700.0
2025-06-13 15:45:00,IDX:BBCA,9025.0,9025.0,9000.0,9025.0,15545800.0
2025-06-16 08:45:00,IDX:BBCA,8925.0,8975.0,8900.0,8950.0,8472100.0
2025-06-16 09:45:00,IDX:BBCA,8950.0,9000.0,8950.0,9000.0,5149500.0
2025-06-16 10:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8950.0,3194900.0
2025-06-16 11:45:00,IDX:BBCA,8975.0,8975.0,8950.0,8950.0,712000.0
2025-06-16 12:45:00,IDX:BBCA,8975.0,8975.0,8950.0,8950.0,1212600.0
2025-06-16 13:45:00,IDX:BBCA,8975.0,9000.0,8950.0,8975.0,7570700.0
2025-06-16 14:45:00,IDX:BBCA,9000.0,9000.0,8975.0,8975.0,11008300.0
2025-06-16 15:45:00,IDX:BBCA,8975.0,9000.0,8925.0,8925.0,20504900.0
2025-06-17 08:45:00,IDX:BBCA,8975.0,9075.0,8975.0,9050.0,13094400.0
2025-06-17 09:45:00,IDX:BBCA,9025.0,9100.0,9025.0,9100.0,6797200.0
2025-06-17 10:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,5284900.0
2025-06-17 11:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,701400.0
2025-06-17 12:45:00,IDX:BBCA,9100.0,9100.0,9075.0,9100.0,3574900.0
2025-06-17 13:45:00,IDX:BBCA,9100.0,9100.0,9050.0,9075.0,5183800.0
2025-06-17 14:45:00,IDX:BBCA,9050.0,9075.0,9050.0,9075.0,7167300.0
2025-06-17 15:45:00,IDX:BBCA,9075.0,9100.0,9050.0,9075.0,13124000.0
2025-06-18 08:45:00,IDX:BBCA,8950.0,9025.0,8925.0,8925.0,14525200.0
2025-06-18 09:45:00,IDX:BBCA,8950.0,9000.0,8925.0,8950.0,13495900.0
2025-06-18 10:45:00,IDX:BBCA,8950.0,8975.0,8925.0,8950.0,4647000.0
2025-06-18 11:45:00,IDX:BBCA,8950.0,8950.0,8925.0,8925.0,1288400.0
2025-06-18 12:45:00,IDX:BBCA,8925.0,8950.0,8925.0,8950.0,1345900.0
2025-06-18 13:45:00,IDX:BBCA,8950.0,8950.0,8900.0,8925.0,11381000.0
2025-06-18 14:45:00,IDX:BBCA,8925.0,8925.0,8900.0,8925.0,15324700.0
2025-06-18 15:45:00,IDX:BBCA,8900.0,8950.0,8900.0,8900.0,24262100.0
2025-06-19 08:45:00,IDX:BBCA,8900.0,8925.0,8825.0,8875.0,12627600.0
2025-06-19 09:45:00,IDX:BBCA,8850.0,8875.0,8825.0,8875.0,8371600.0
2025-06-19 10:45:00,IDX:BBCA,8875.0,8875.0,8825.0,8850.0,7755300.0
2025-06-19 11:45:00,IDX:BBCA,8850.0,8850.0,8825.0,8850.0,2040100.0
2025-06-19 12:45:00,IDX:BBCA,8825.0,8850.0,8800.0,8800.0,9049000.0
2025-06-19 13:45:00,IDX:BBCA,8800.0,8825.0,8775.0,8775.0,15471200.0
2025-06-19 14:45:00,IDX:BBCA,8800.0,8800.0,8750.0,8775.0,15085900.0
2025-06-19 15:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8775.0,8478800.0
2025-06-20 08:45:00,IDX:BBCA,8700.0,8775.0,8700.0,8700.0,19186200.0
2025-06-20 09:45:00,IDX:BBCA,8725.0,8725.0,8625.0,8650.0,25998400.0
2025-06-20 10:45:00,IDX:BBCA,8625.0,8775.0,8625.0,8725.0,25368100.0
2025-06-20 13:45:00,IDX:BBCA,8725.0,8775.0,8700.0,8750.0,18342300.0
2025-06-20 14:45:00,IDX:BBCA,8750.0,8875.0,8725.0,8800.0,27700800.0
2025-06-20 15:45:00,IDX:BBCA,8825.0,8825.0,8700.0,8700.0,329319300.0
2025-06-23 08:45:00,IDX:BBCA,8575.0,8700.0,8500.0,8675.0,32763000.0
2025-06-23 09:45:00,IDX:BBCA,8650.0,8700.0,8650.0,8650.0,9307700.0
2025-06-23 10:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8625.0,6181000.0
2025-06-23 11:45:00,IDX:BBCA,8625.0,8675.0,8625.0,8675.0,3189200.0
2025-06-23 12:45:00,IDX:BBCA,8650.0,8675.0,8650.0,8675.0,3024600.0
2025-06-23 13:45:00,IDX:BBCA,8650.0,8675.0,8625.0,8625.0,7462800.0
2025-06-23 14:45:00,IDX:BBCA,8650.0,8650.0,8625.0,8625.0,10091900.0
2025-06-23 15:45:00,IDX:BBCA,8625.0,8675.0,8625.0,8625.0,15304300.0
2025-06-24 08:45:00,IDX:BBCA,8725.0,8850.0,8725.0,8775.0,27787100.0
2025-06-24 09:45:00,IDX:BBCA,8775.0,8800.0,8725.0,8750.0,10482700.0
2025-06-24 10:45:00,IDX:BBCA,8775.0,8775.0,8725.0,8725.0,9039300.0
2025-06-24 11:45:00,IDX:BBCA,8725.0,8750.0,8700.0,8700.0,3629200.0
2025-06-24 12:45:00,IDX:BBCA,8725.0,8775.0,8700.0,8775.0,9948500.0
2025-06-24 13:45:00,IDX:BBCA,8775.0,8775.0,8750.0,8775.0,7506100.0
2025-06-24 14:45:00,IDX:BBCA,8775.0,8825.0,8750.0,8800.0,23987500.0
2025-06-24 15:45:00,IDX:BBCA,8800.0,8800.0,8775.0,8775.0,17777300.0
2025-06-25 08:45:00,IDX:BBCA,8725.0,8775.0,8475.0,8600.0,62006400.0
2025-06-25 09:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8625.0,7519000.0
2025-06-25 10:45:00,IDX:BBCA,8600.0,8625.0,8575.0,8575.0,10336100.0
2025-06-25 11:45:00,IDX:BBCA,8600.0,8600.0,8575.0,8575.0,1047700.0
2025-06-25 12:45:00,IDX:BBCA,8600.0,8600.0,8575.0,8575.0,1596700.0
2025-06-25 13:45:00,IDX:BBCA,8600.0,8675.0,8575.0,8650.0,10737800.0
2025-06-25 14:45:00,IDX:BBCA,8650.0,8650.0,8625.0,8650.0,6378200.0
2025-06-25 15:45:00,IDX:BBCA,8650.0,8650.0,8600.0,8600.0,17939100.0
2025-06-26 08:45:00,IDX:BBCA,8525.0,8600.0,8525.0,8600.0,32027600.0
2025-06-26 09:45:00,IDX:BBCA,8600.0,8600.0,8550.0,8575.0,10140200.0
2025-06-26 10:45:00,IDX:BBCA,8575.0,8575.0,8525.0,8550.0,9105300.0
2025-06-26 11:45:00,IDX:BBCA,8575.0,8575.0,8550.0,8550.0,2458400.0
2025-06-26 12:45:00,IDX:BBCA,8575.0,8625.0,8550.0,8625.0,5835700.0
2025-06-26 13:45:00,IDX:BBCA,8625.0,8650.0,8600.0,8600.0,8953500.0
2025-06-26 14:45:00,IDX:BBCA,8600.0,8625.0,8550.0,8575.0,19075600.0
2025-06-26 15:45:00,IDX:BBCA,8600.0,8650.0,8550.0,8650.0,29685400.0