(234053,'bitcoin','15m','coingecko',1771297200,'2026-02-17 10:00:00',1161884624.00000000,1161884624.00000000,1160325702.00000000,1160844178.00000000,0.00000000,'2026-02-17 13:41:47'),(234054,'bitcoin','15m','coingecko',1771299000,'2026-02-17 10:30:00',1158752629.00000000,1158752629.00000000,1154876547.00000000,1154876547.00000000,0.00000000,'2026-02-17 13:41:47'),(234055,'bitcoin','15m','coingecko',1771300800,'2026-02-17 11:00:00',1154936784.00000000,1154985279.00000000,1153528465.00000000,1153950562.00000000,0.00000000,'2026-02-17 13:41:47'),(234056,'bitcoin','15m','coingecko',1771302600,'2026-02-17 11:30:00',1152906273.00000000,1155792651.00000000,1152198984.00000000,1155792651.00000000,0.00000000,'2026-02-17 13:41:47'),(234057,'bitcoin','15m','coingecko',1771304400,'2026-02-17 12:00:00',1154497631.00000000,1154497631.00000000,1150037258.00000000,1151725809.00000000,0.00000000,'2026-02-17 13:41:47'),(234058,'bitcoin','15m','coingecko',1771306200,'2026-02-17 12:30:00',1152267904.00000000,1152912503.00000000,1145537576.00000000,1145537576.00000000,0.00000000,'2026-02-17 13:41:47'),(234059,'bitcoin','15m','coingecko',1771308000,'2026-02-17 13:00:00',1146006309.00000000,1148874282.00000000,1144922374.00000000,1148874282.00000000,0.00000000,'2026-02-17 13:41:47'),(234060,'bitcoin','15m','coingecko',1771309800,'2026-02-17 13:30:00',1148857801.00000000,1151820321.00000000,1148857801.00000000,1151215132.00000000,0.00000000,'2026-02-17 13:41:47'),(234061,'bitcoin','15m','coingecko',1771311600,'2026-02-17 14:00:00',1152553364.00000000,1152553364.00000000,1151194752.00000000,1151948991.00000000,0.00000000,'2026-02-17 13:41:47'),(234062,'bitcoin','15m','coingecko',1771313400,'2026-02-17 14:30:00',1151062030.00000000,1151062030.00000000,1150045815.00000000,1150065308.00000000,0.00000000,'2026-02-17 13:41:47'),(234063,'bitcoin','15m','coingecko',1771315200,'2026-02-17 15:00:00',1148683143.00000000,1152518316.00000000,1148683143.00000000,1152518316.00000000,0.00000000,'2026-02-17 13:41:47'),(234064,'bitcoin','15m','coingecko',1771317000,'2026-02-17 15:30:00',1151383566.00000000,1151981447.00000000,1149697994.00000000,1149697994.00000000,0.00000000,'2026-02-17 13:41:47'),(234065,'bitcoin','15m','coingecko',1771318800,'2026-02-17 16:00:00',1149316190.00000000,1149316190.00000000,1147585901.00000000,1147585901.00000000,0.00000000,'2026-02-17 13:41:47'),(234066,'bitcoin','15m','coingecko',1771320600,'2026-02-17 16:30:00',1147847832.00000000,1148961377.00000000,1145041457.00000000,1145041457.00000000,0.00000000,'2026-02-17 13:41:47'),(234067,'bitcoin','15m','coingecko',1771322400,'2026-02-17 17:00:00',1144921319.00000000,1146582337.00000000,1144772900.00000000,1146582337.00000000,0.00000000,'2026-02-17 13:41:47'),(234068,'bitcoin','15m','coingecko',1771324200,'2026-02-17 17:30:00',1146075880.00000000,1146752996.00000000,1141332897.00000000,1142950241.00000000,0.00000000,'2026-02-17 13:41:47'),(234069,'bitcoin','15m','coingecko',1771326000,'2026-02-17 18:00:00',1142669208.00000000,1142669208.00000000,1140040728.00000000,1140040728.00000000,0.00000000,'2026-02-17 13:41:47'),(234070,'bitcoin','15m','coingecko',1771327800,'2026-02-17 18:30:00',1140469842.00000000,1141642993.00000000,1140469842.00000000,1140821090.00000000,0.00000000,'2026-02-17 13:41:47'),(234071,'bitcoin','15m','coingecko',1771329600,'2026-02-17 19:00:00',1140413777.00000000,1141407666.00000000,1139063910.00000000,1140980611.00000000,0.00000000,'2026-02-17 13:41:47'),(234072,'bitcoin','15m','coingecko',1771331400,'2026-02-17 19:30:00',1141239067.00000000,1145295054.00000000,1141239067.00000000,1145295054.00000000,0.00000000,'2026-02-17 13:41:47'),(234073,'bitcoin','15m','coingecko',1771333200,'2026-02-17 20:00:00',1145493636.00000000,1147068010.00000000,1144426379.00000000,1144426379.00000000,0.00000000,'2026-02-17 13:41:47'),(234074,'bitcoin','15m','coingecko',1771335000,'2026-02-17 20:30:00',1142447077.00000000,1146758378.00000000,1139921502.00000000,1146758378.00000000,0.00000000,'2026-02-17 13:41:47'),(234085,'BBCA','1D','yahoo',1707757200,'2024-02-13 00:00:00',9139.59011990,9186.45981282,9092.72042698,9116.15527344,66072400.00000000,'2026-02-17 23:49:41'),(234086,'BBCA','1D','yahoo',1707930000,'2024-02-15 00:00:00',9327.06946978,9350.50431770,9233.33007813,9233.33007813,164748900.00000000,'2026-02-17 23:49:41'),(234087,'BBCA','1D','yahoo',1708016400,'2024-02-16 00:00:00',9350.50418352,9373.93903109,9256.76479320,9327.06933594,142277200.00000000,'2026-02-17 23:49:41'),(234088,'BBCA','1D','yahoo',1708275600,'2024-02-19 00:00:00',9280.19949565,9350.50403728,9209.89495402,9256.76464844,53341300.00000000,'2026-02-17 23:49:41'),(234089,'BBCA','1D','yahoo',1708362000,'2024-02-20 00:00:00',9233.33104738,9397.37500000,9233.33104738,9397.37500000,63997700.00000000,'2026-02-17 23:49:41'),(234090,'BBCA','1D','yahoo',1708448400,'2024-02-21 00:00:00',9327.06905937,9373.93875313,9233.32967184,9350.50390625,75371600.00000000,'2026-02-17 23:49:41'),(234091,'BBCA','1D','yahoo',1708534800,'2024-02-22 00:00:00',9350.50403728,9350.50403728,9256.76464844,9256.76464844,66913000.00000000,'2026-02-17 23:49:41'),(234092,'BBCA','1D','yahoo',1708621200,'2024-02-23 00:00:00',9280.20005367,9303.63490229,9186.46065919,9209.89550781,55192300.00000000,'2026-02-17 23:49:41'),(234093,'BBCA','1D','yahoo',1708880400,'2024-02-26 00:00:00',9139.59026726,9256.76450145,9116.15542042,9186.45996094,41356000.00000000,'2026-02-17 23:49:41'),(234094,'BBCA','1D','yahoo',1708966800,'2024-02-27 00:00:00',9139.59041238,9280.19949565,9139.59041238,9256.76464844,43735800.00000000,'2026-02-17 23:49:41'),(234095,'BBCA','1D','yahoo',1709053200,'2024-02-28 00:00:00',9350.50460449,9373.93945313,9280.20005859,9373.93945313,54043100.00000000,'2026-02-17 23:49:41'),(234096,'BBCA','1D','yahoo',1709139600,'2024-02-29 00:00:00',9373.93888449,9373.93888449,9233.32980123,9256.76464844,126671200.00000000,'2026-02-17 23:49:41'),(234097,'BBCA','1D','yahoo',1709226000,'2024-03-01 00:00:00',9280.20005367,9303.63490229,9186.46065919,9209.89550781,51520600.00000000,'2026-02-17 23:49:41'),(234098,'BBCA','1D','yahoo',1709485200,'2024-03-04 00:00:00',9186.46051683,9209.89536508,9139.59082031,9139.59082031,43822900.00000000,'2026-02-17 23:49:41'),(234099,'BBCA','1D','yahoo',1709571600,'2024-03-05 00:00:00',9280.19934829,9280.19934829,9163.02511410,9186.45996094,61952900.00000000,'2026-02-17 23:49:41'),(234100,'BBCA','1D','yahoo',1709658000,'2024-03-06 00:00:00',9280.19964078,9373.93903109,9163.02540289,9327.06933594,70242200.00000000,'2026-02-17 23:49:41'),(234101,'BBCA','1D','yahoo',1709744400,'2024-03-07 00:00:00',9420.80873843,9537.98297647,9373.93904321,9491.11328125,118369300.00000000,'2026-02-17 23:49:41'),(234102,'BBCA','1D','yahoo',1709830800,'2024-03-08 00:00:00',9608.28822545,9655.15792411,9491.11397879,9514.54882813,100947200.00000000,'2026-02-17 23:49:41'),(234103,'BBCA','1D','yahoo',1710262800,'2024-03-13 00:00:00',9748.89703125,9748.89703125,9373.93945313,9373.93945313,141622600.00000000,'2026-02-17 23:49:41'),(234104,'BBCA','1D','yahoo',1710349200,'2024-03-14 00:00:00',9420.80848025,9678.59179688,9397.37363329,9678.59179688,110681100.00000000,'2026-02-17 23:49:41'),(234105,'BBCA','1D','yahoo',1710435600,'2024-03-15 00:00:00',9561.41852679,9655.15792411,9420.80943080,9514.54882813,154176800.00000000,'2026-02-17 23:49:41'),(234106,'BBCA','1D','yahoo',1710694800,'2024-03-18 00:00:00',9537.98367746,9631.72307478,9514.54882813,9514.54882813,62444100.00000000,'2026-02-17 23:49:41'),(234107,'BBCA','1D','yahoo',1710781200,'2024-03-19 00:00:00',9514.54854979,9608.28794437,9514.54854979,9537.98339844,55004800.00000000,'2026-02-17 23:49:41'),(234108,'BBCA','1D','yahoo',1710867600,'2024-03-20 00:00:00',9467.67843364,9514.54812886,9444.24358603,9491.11328125,66269700.00000000,'2026-02-17 23:49:41'),(234109,'BBCA','1D','yahoo',1710954000,'2024-03-21 00:00:00',9537.98297647,9584.85267168,9420.80873843,9491.11328125,90279400.00000000,'2026-02-17 23:49:41'),(234110,'BBCA','1D','yahoo',1711040400,'2024-03-22 00:00:00',9373.94028465,9491.11453821,9327.07058323,9467.67968750,91968200.00000000,'2026-02-17 23:49:41'),(234111,'BBCA','1D','yahoo',1711299600,'2024-03-25 00:00:00',9661.87597656,9661.87597656,9518.02670644,9661.87597656,66971000.00000000,'2026-02-17 23:49:41'),(234112,'BBCA','1D','yahoo',1711386000,'2024-03-26 00:00:00',9637.90039063,9637.90039063,9542.00088425,9637.90039063,65742700.00000000,'2026-02-17 23:49:41'),(234113,'BBCA','1D','yahoo',1711472400,'2024-03-27 00:00:00',9613.92621985,9661.87597656,9589.95134150,9661.87597656,39514100.00000000,'2026-02-17 23:49:41'),(234114,'BBCA','1D','yahoo',1711558800,'2024-03-28 00:00:00',9613.92621985,9685.85085492,9565.97646315,9661.87597656,79229700.00000000,'2026-02-17 23:49:41'),(234115,'BBCA','1D','yahoo',1711904400,'2024-04-01 00:00:00',9661.87545606,9685.85033312,9422.12668544,9446.10156250,79248700.00000000,'2026-02-17 23:49:41'),(234116,'BBCA','1D','yahoo',1711990800,'2024-04-02 00:00:00',9518.02663599,9542.00151417,9398.15224511,9494.05175781,76763100.00000000,'2026-02-17 23:49:41'),(234117,'BBCA','1D','yahoo',1712077200,'2024-04-03 00:00:00',9350.20161786,9398.15136975,9134.42773438,9134.42773438,177418400.00000000,'2026-02-17 23:49:41'),(234118,'BBCA','1D','yahoo',1712163600,'2024-04-04 00:00:00',9182.37791482,9446.10156250,9182.37791482,9446.10156250,75993500.00000000,'2026-02-17 23:49:41'),(234119,'BBCA','1D','yahoo',1712250000,'2024-04-05 00:00:00',9542.00134184,9542.00134184,9422.12695313,9422.12695313,70428600.00000000,'2026-02-17 23:49:41'),(234120,'BBCA','1D','yahoo',1713200400,'2024-04-16 00:00:00',8966.60412888,9182.37802502,8870.70461948,9086.47851563,283265900.00000000,'2026-02-17 23:49:41'),(234121,'BBCA','1D','yahoo',1713286800,'2024-04-17 00:00:00',9158.40261032,9278.27699003,9134.42773438,9134.42773438,95620700.00000000,'2026-02-17 23:49:41'),(234122,'BBCA','1D','yahoo',1713373200,'2024-04-18 00:00:00',9134.42827032,9182.37802502,9062.50363828,9086.47851563,127134000.00000000,'2026-02-17 23:49:41'),(234123,'BBCA','1D','yahoo',1713459600,'2024-04-19 00:00:00',8966.60412888,9110.45339297,8918.65437418,9086.47851563,147784300.00000000,'2026-02-17 23:49:41'),(234124,'BBCA','1D','yahoo',1713718800,'2024-04-22 00:00:00',9014.55326705,9038.52814276,8966.60351563,8966.60351563,128908000.00000000,'2026-02-17 23:49:41'),(234125,'BBCA','1D','yahoo',1713805200,'2024-04-23 00:00:00',9014.55318123,9374.17631346,9014.55318123,9326.22656250,178833000.00000000,'2026-02-17 23:49:41'),(234126,'BBCA','1D','yahoo',1713891600,'2024-04-24 00:00:00',9422.12659243,9542.00097656,9350.20196196,9542.00097656,132832700.00000000,'2026-02-17 23:49:41'),(234127,'BBCA','1D','yahoo',1713978000,'2024-04-25 00:00:00',9589.95064738,9589.95064738,9302.25212796,9374.17675781,104874100.00000000,'2026-02-17 23:49:41'),(234128,'BBCA','1D','yahoo',1714064400,'2024-04-26 00:00:00',9302.25275974,9422.12715097,9230.32812500,9230.32812500,100932900.00000000,'2026-02-17 23:49:41'),(234129,'BBCA','1D','yahoo',1714323600,'2024-04-29 00:00:00',9134.42773188,9446.10111906,9134.42773188,9398.15136719,90063500.00000000,'2026-02-17 23:49:41'),(234130,'BBCA','1D','yahoo',1714410000,'2024-04-30 00:00:00',9637.90012655,9637.90012655,9398.15136719,9398.15136719,109623000.00000000,'2026-02-17 23:49:41'),(234131,'BBCA','1D','yahoo',1714582800,'2024-05-02 00:00:00',9494.05160954,9494.05160954,9110.45356471,9158.40332031,97079400.00000000,'2026-02-17 23:49:41'),(234132,'BBCA','1D','yahoo',1714669200,'2024-05-03 00:00:00',9350.20205425,9446.10156250,9278.27742306,9446.10156250,81200400.00000000,'2026-02-17 23:49:41'),(234133,'BBCA','1D','yahoo',1714928400,'2024-05-06 00:00:00',9446.10111906,9470.07599500,9374.17649125,9398.15136719,53076200.00000000,'2026-02-17 23:49:41'),(234134,'BBCA','1D','yahoo',1715014800,'2024-05-07 00:00:00',9302.25195313,9350.20170546,9230.32732462,9302.25195313,66746800.00000000,'2026-02-17 23:49:41'),(234135,'BBCA','1D','yahoo',1715101200,'2024-05-08 00:00:00',9206.35300000,9302.25251042,8990.57910156,8990.57910156,112808900.00000000,'2026-02-17 23:49:41'),(234136,'BBCA','1D','yahoo',1715533200,'2024-05-13 00:00:00',8822.75434711,9134.42773438,8822.75434711,9134.42773438,145469900.00000000,'2026-02-17 23:49:41'),(234137,'BBCA','1D','yahoo',1715619600,'2024-05-14 00:00:00',9230.32795372,9278.27770932,9134.42844251,9158.40332031,95363500.00000000,'2026-02-17 23:49:41'),(234138,'BBCA','1D','yahoo',1715706000,'2024-05-15 00:00:00',9110.45410156,9206.35361842,9038.52946392,9110.45410156,54741900.00000000,'2026-02-17 23:49:41'),(234139,'BBCA','1D','yahoo',1715792400,'2024-05-16 00:00:00',9182.37766266,9278.27716827,9134.42790985,9206.35253906,61126000.00000000,'2026-02-17 23:49:41'),(234140,'BBCA','1D','yahoo',1715878800,'2024-05-17 00:00:00',9206.35288462,9446.10165765,9182.37800731,9350.20214844,99848500.00000000,'2026-02-17 23:49:41'),(234141,'BBCA','1D','yahoo',1716138000,'2024-05-20 00:00:00',9302.25241177,9398.15192117,9086.47851563,9086.47851563,87890100.00000000,'2026-02-17 23:49:41'),(234142,'BBCA','1D','yahoo',1716224400,'2024-05-21 00:00:00',9062.50373438,9182.37812240,8990.57910156,8990.57910156,75311400.00000000,'2026-02-17 23:49:41'),(234143,'BBCA','1D','yahoo',1716310800,'2024-05-22 00:00:00',9086.47807267,9182.37757740,8942.62881559,9038.52832031,121712700.00000000,'2026-02-17 23:49:41'),(234144,'BBCA','1D','yahoo',1716742800,'2024-05-27 00:00:00',8918.65429688,8990.57892830,8894.67941973,8918.65429688,128578500.00000000,'2026-02-17 23:49:41'),(234145,'BBCA','1D','yahoo',1716829200,'2024-05-28 00:00:00',8918.65429688,9014.55380544,8918.65429688,8918.65429688,73945700.00000000,'2026-02-17 23:49:41'),(234146,'BBCA','1D','yahoo',1716915600,'2024-05-29 00:00:00',8894.68005838,8942.62981611,8774.80566406,8774.80566406,117351600.00000000,'2026-02-17 23:49:41'),(234147,'BBCA','1D','yahoo',1717002000,'2024-05-30 00:00:00',8630.95605469,8870.70483398,8415.18215332,8630.95605469,207115100.00000000,'2026-02-17 23:49:41'),(234148,'BBCA','1D','yahoo',1717088400,'2024-05-31 00:00:00',8726.85484586,8870.70410156,8654.93021801,8870.70410156,756431600.00000000,'2026-02-17 23:49:41'),(234149,'BBCA','1D','yahoo',1717347600,'2024-06-03 00:00:00',8966.60333663,8966.60333663,8846.72896047,8894.67871094,72197700.00000000,'2026-02-17 23:49:41'),(234150,'BBCA','1D','yahoo',1717434000,'2024-06-04 00:00:00',9134.42764560,9134.42764560,8966.60351563,8966.60351563,75353100.00000000,'2026-02-17 23:49:41'),(234151,'BBCA','1D','yahoo',1717520400,'2024-06-05 00:00:00',9110.45366237,9110.45366237,8918.65463790,9062.50390625,82087300.00000000,'2026-02-17 23:49:41'),(234152,'BBCA','1D','yahoo',1717606800,'2024-06-06 00:00:00',9134.42827032,9134.42827032,9062.50363828,9086.47851563,44991300.00000000,'2026-02-17 23:49:41'),(234153,'BBCA','1D','yahoo',1717693200,'2024-06-07 00:00:00',9110.45403611,9110.45403611,8942.62988281,8942.62988281,51599800.00000000,'2026-02-17 23:49:41'),(234154,'BBCA','1D','yahoo',1717952400,'2024-06-10 00:00:00',9110.45285843,9134.42773438,9062.50310655,9134.42773438,45584700.00000000,'2026-02-17 23:49:41'),(234155,'BBCA','1D','yahoo',1718038800,'2024-06-11 00:00:00',9158.40306830,9158.40306830,8918.65429688,8918.65429688,68690900.00000000,'2026-02-17 23:49:41'),(234156,'BBCA','1D','yahoo',1718125200,'2024-06-12 00:00:00',8918.65385346,8942.62872941,8870.70410156,8870.70410156,49785700.00000000,'2026-02-17 23:49:41'),(234157,'BBCA','1D','yahoo',1718211600,'2024-06-13 00:00:00',9086.47853420,9086.47853420,8822.75488281,8822.75488281,84652200.00000000,'2026-02-17 23:49:41'),(234158,'BBCA','1D','yahoo',1718298000,'2024-06-14 00:00:00',8822.75488281,8870.70463761,8726.85537322,8822.75488281,52986300.00000000,'2026-02-17 23:49:41'),(234159,'BBCA','1D','yahoo',1718730000,'2024-06-19 00:00:00',8870.70528315,8870.70528315,8678.90625000,8678.90625000,100051000.00000000,'2026-02-17 23:49:41'),(234160,'BBCA','1D','yahoo',1718816400,'2024-06-20 00:00:00',8774.80468232,9038.52832031,8726.85492996,9038.52832031,81474800.00000000,'2026-02-17 23:49:41'),(234161,'BBCA','1D','yahoo',1718902800,'2024-06-21 00:00:00',9086.47815704,9278.27716827,9014.55352783,9206.35253906,166841200.00000000,'2026-02-17 23:49:41'),(234162,'BBCA','1D','yahoo',1719162000,'2024-06-24 00:00:00',9206.35253906,9350.20179749,9182.37766266,9206.35253906,79592300.00000000,'2026-02-17 23:49:41'),(234163,'BBCA','1D','yahoo',1719248400,'2024-06-25 00:00:00',9206.35253906,9206.35253906,9062.50328064,9206.35253906,80029000.00000000,'2026-02-17 23:49:41'),(234164,'BBCA','1D','yahoo',1719334800,'2024-06-26 00:00:00',9134.42898078,9254.30337685,9062.50434313,9110.45410156,77913200.00000000,'2026-02-17 23:49:41'),(234165,'BBCA','1D','yahoo',1719421200,'2024-06-27 00:00:00',9182.37800731,9350.20214844,9158.40313001,9350.20214844,89150700.00000000,'2026-02-17 23:49:41'),(234166,'BBCA','1D','yahoo',1719507600,'2024-06-28 00:00:00',9398.15197969,9565.97612219,9374.17710219,9518.02636719,166172300.00000000,'2026-02-17 23:49:41'),(234167,'BBCA','1D','yahoo',1719766800,'2024-07-01 00:00:00',9446.10129549,9494.05104826,9422.12641911,9470.07617188,68634600.00000000,'2026-02-17 23:49:41'),(234168,'BBCA','1D','yahoo',1719853200,'2024-07-02 00:00:00',9589.95127052,9589.95127052,9446.10200146,9494.05175781,78848500.00000000,'2026-02-17 23:49:41'),(234169,'BBCA','1D','yahoo',1719939600,'2024-07-03 00:00:00',9565.97629395,9589.95117188,9518.02653809,9589.95117188,55860200.00000000,'2026-02-17 23:49:41'),(234170,'BBCA','1D','yahoo',1720026000,'2024-07-04 00:00:00',9565.97621958,9589.95109733,9422.12695313,9422.12695313,67054000.00000000,'2026-02-17 23:49:41'),(234171,'BBCA','1D','yahoo',1720112400,'2024-07-05 00:00:00',9518.02609974,9565.97585339,9470.07634609,9542.00097656,36946900.00000000,'2026-02-17 23:49:41'),(234172,'BBCA','1D','yahoo',1720371600,'2024-07-08 00:00:00',9589.95063744,9637.90039063,9542.00088425,9637.90039063,72903600.00000000,'2026-02-17 23:49:41'),(234173,'BBCA','1D','yahoo',1720458000,'2024-07-09 00:00:00',9685.85085492,9733.80061162,9661.87597656,9661.87597656,61853200.00000000,'2026-02-17 23:49:41'),(234174,'BBCA','1D','yahoo',1720544400,'2024-07-10 00:00:00',9757.77521900,9805.72497438,9637.90083056,9685.85058594,62325900.00000000,'2026-02-17 23:49:41'),(234175,'BBCA','1D','yahoo',1720630800,'2024-07-11 00:00:00',9589.95134150,9709.82573327,9589.95134150,9661.87597656,55908400.00000000,'2026-02-17 23:49:41'),(234176,'BBCA','1D','yahoo',1720717200,'2024-07-12 00:00:00',9637.90109821,9685.85085492,9613.92621985,9661.87597656,62646500.00000000,'2026-02-17 23:49:41'),(234177,'BBCA','1D','yahoo',1720976400,'2024-07-15 00:00:00',9637.90039063,9661.87526722,9542.00088425,9637.90039063,36682600.00000000,'2026-02-17 23:49:41'),(234178,'BBCA','1D','yahoo',1721062800,'2024-07-16 00:00:00',9565.97585339,9613.92560704,9542.00097656,9542.00097656,37192700.00000000,'2026-02-17 23:49:41'),(234179,'BBCA','1D','yahoo',1721149200,'2024-07-17 00:00:00',9494.05087093,9542.00062281,9398.15136719,9398.15136719,90666000.00000000,'2026-02-17 23:49:41'),(234180,'BBCA','1D','yahoo',1721235600,'2024-07-18 00:00:00',9398.15205368,9685.85058594,9398.15205368,9685.85058594,65383200.00000000,'2026-02-17 23:49:41'),(234181,'BBCA','1D','yahoo',1721322000,'2024-07-19 00:00:00',9637.90056424,9709.82519531,9565.97593316,9709.82519531,53880300.00000000,'2026-02-17 23:49:41'),(234182,'BBCA','1D','yahoo',1721581200,'2024-07-22 00:00:00',9709.82546363,9733.80034131,9685.85058594,9685.85058594,31285300.00000000,'2026-02-17 23:49:41'),(234183,'BBCA','1D','yahoo',1721667600,'2024-07-23 00:00:00',9781.75026873,9781.75026873,9709.82563441,9757.77539063,39321100.00000000,'2026-02-17 23:49:41'),(234184,'BBCA','1D','yahoo',1721754000,'2024-07-24 00:00:00',9709.82573327,9757.77548998,9661.87597656,9661.87597656,24658000.00000000,'2026-02-17 23:49:41'),(234185,'BBCA','1D','yahoo',1721840400,'2024-07-25 00:00:00',9805.72381296,9877.64843750,9781.74893811,9877.64843750,98088100.00000000,'2026-02-17 23:49:41'),(234186,'BBCA','1D','yahoo',1721926800,'2024-07-26 00:00:00',9949.57377658,9973.54865315,9877.64914687,9901.62402344,75565800.00000000,'2026-02-17 23:49:41'),(234187,'BBCA','1D','yahoo',1722186000,'2024-07-29 00:00:00',9973.54847561,9997.52335175,9757.77459032,9829.69921875,69092500.00000000,'2026-02-17 23:49:41'),(234188,'BBCA','1D','yahoo',1722272400,'2024-07-30 00:00:00',9877.64978117,9877.64978117,9757.77539063,9757.77539063,32122900.00000000,'2026-02-17 23:49:41'),(234189,'BBCA','1D','yahoo',1722358800,'2024-07-31 00:00:00',9925.59943830,9925.59943830,9805.72504895,9853.67480469,82519900.00000000,'2026-02-17 23:49:41'),(234190,'BBCA','1D','yahoo',1722445200,'2024-08-01 00:00:00',9781.75007530,9949.57421875,9781.75007530,9949.57421875,61176200.00000000,'2026-02-17 23:49:41'),(234191,'BBCA','1D','yahoo',1722531600,'2024-08-02 00:00:00',9853.67561610,9925.60025563,9781.75097656,9781.75097656,55699900.00000000,'2026-02-17 23:49:41'),(234192,'BBCA','1D','yahoo',1722790800,'2024-08-05 00:00:00',9589.95055380,9733.79981210,9470.07617188,9470.07617188,126328300.00000000,'2026-02-17 23:49:41'),(234193,'BBCA','1D','yahoo',1722877200,'2024-08-06 00:00:00',9661.87580566,9661.87580566,9542.00141602,9589.95117188,78473900.00000000,'2026-02-17 23:49:41'),(234194,'BBCA','1D','yahoo',1722963600,'2024-08-07 00:00:00',9589.95107519,9685.85058594,9589.95107519,9685.85058594,52327400.00000000,'2026-02-17 23:49:41'),(234195,'BBCA','1D','yahoo',1723050000,'2024-08-08 00:00:00',9733.79997899,9805.72460938,9661.87534860,9805.72460938,54162100.00000000,'2026-02-17 23:49:41'),(234196,'BBCA','1D','yahoo',1723136400,'2024-08-09 00:00:00',9805.72541756,9829.70029634,9685.85102371,9733.80078125,47062400.00000000,'2026-02-17 23:49:41'),(234197,'BBCA','1D','yahoo',1723395600,'2024-08-12 00:00:00',9685.85145718,9781.75097656,9661.87657734,9781.75097656,40364100.00000000,'2026-02-17 23:49:41'),(234198,'BBCA','1D','yahoo',1723482000,'2024-08-13 00:00:00',9829.69868780,9877.64843750,9757.77406326,9877.64843750,55207100.00000000,'2026-02-17 23:49:41'),(234199,'BBCA','1D','yahoo',1723568400,'2024-08-14 00:00:00',9877.65049594,9877.65049594,9781.75097656,9781.75097656,47999100.00000000,'2026-02-17 23:49:41'),(234200,'BBCA','1D','yahoo',1723654800,'2024-08-15 00:00:00',9781.74973258,9877.64923976,9757.77485578,9805.72460938,33396600.00000000,'2026-02-17 23:49:41'),(234201,'BBCA','1D','yahoo',1723741200,'2024-08-16 00:00:00',9877.64914687,9901.62402344,9829.69939373,9901.62402344,40731400.00000000,'2026-02-17 23:49:41'),(234202,'BBCA','1D','yahoo',1724000400,'2024-08-19 00:00:00',9901.62446348,9997.52397402,9853.67470821,9949.57421875,51054400.00000000,'2026-02-17 23:49:41'),(234203,'BBCA','1D','yahoo',1724086800,'2024-08-20 00:00:00',9901.62393210,10021.49831385,9877.64905576,9997.52343750,60304400.00000000,'2026-02-17 23:49:41'),(234204,'BBCA','1D','yahoo',1724173200,'2024-08-21 00:00:00',10069.44806655,10069.44806655,9997.52343750,9997.52343750,84848800.00000000,'2026-02-17 23:49:41'),(234205,'BBCA','1D','yahoo',1724259600,'2024-08-22 00:00:00',9925.59890001,9973.54865315,9805.72451716,9901.62402344,56611600.00000000,'2026-02-17 23:49:41'),(234206,'BBCA','1D','yahoo',1724346000,'2024-08-23 00:00:00',9901.62402344,9949.57377658,9877.64914687,9901.62402344,46651600.00000000,'2026-02-17 23:49:41'),(234207,'BBCA','1D','yahoo',1724605200,'2024-08-26 00:00:00',9853.67427030,9949.57377658,9829.69939373,9901.62402344,35145600.00000000,'2026-02-17 23:49:41'),(234208,'BBCA','1D','yahoo',1724691600,'2024-08-27 00:00:00',9853.67561610,9877.65049594,9757.77609672,9781.75097656,60448400.00000000,'2026-02-17 23:49:41'),(234209,'BBCA','1D','yahoo',1724778000,'2024-08-28 00:00:00',9877.64985281,9925.59960938,9829.70009624,9925.59960938,38489900.00000000,'2026-02-17 23:49:41'),(234210,'BBCA','1D','yahoo',1724864400,'2024-08-29 00:00:00',10069.44825413,10069.44825413,9805.72460938,9805.72460938,53004700.00000000,'2026-02-17 23:49:41'),(234211,'BBCA','1D','yahoo',1724950800,'2024-08-30 00:00:00',9901.62402344,9901.62402344,9781.74964059,9901.62402344,158403700.00000000,'2026-02-17 23:49:41'),(234212,'BBCA','1D','yahoo',1725210000,'2024-09-02 00:00:00',9949.57431617,9949.57431617,9781.75017108,9853.67480469,72008600.00000000,'2026-02-17 23:49:41'),(234213,'BBCA','1D','yahoo',1725296400,'2024-09-03 00:00:00',9901.62465928,9901.62465928,9733.80051252,9757.77539063,50950200.00000000,'2026-02-17 23:49:41'),(234214,'BBCA','1D','yahoo',1725382800,'2024-09-04 00:00:00',9733.79918841,9877.64843750,9709.82431356,9877.64843750,44817000.00000000,'2026-02-17 23:49:41'),(234215,'BBCA','1D','yahoo',1725469200,'2024-09-05 00:00:00',9925.59872332,9925.59872332,9829.69921875,9829.69921875,39332900.00000000,'2026-02-17 23:49:41'),(234216,'BBCA','1D','yahoo',1725555600,'2024-09-06 00:00:00',9805.72381296,9877.64843750,9805.72381296,9877.64843750,31541800.00000000,'2026-02-17 23:49:41'),(234217,'BBCA','1D','yahoo',1725814800,'2024-09-09 00:00:00',9877.64968256,9925.59943830,9781.75017108,9853.67480469,36185100.00000000,'2026-02-17 23:49:41'),(234218,'BBCA','1D','yahoo',1725901200,'2024-09-10 00:00:00',9925.59960938,9925.59960938,9853.67497452,9925.59960938,55093100.00000000,'2026-02-17 23:49:41'),(234219,'BBCA','1D','yahoo',1725987600,'2024-09-11 00:00:00',9997.52343750,9997.52343750,9925.59880845,9997.52343750,64621300.00000000,'2026-02-17 23:49:41'),(234220,'BBCA','1D','yahoo',1726074000,'2024-09-12 00:00:00',10021.49875541,10069.44851022,9949.57412319,10045.47363281,70759100.00000000,'2026-02-17 23:49:41'),(234221,'BBCA','1D','yahoo',1726160400,'2024-09-13 00:00:00',9973.54856115,9997.52343750,9901.62393210,9997.52343750,70057100.00000000,'2026-02-17 23:49:41'),(234222,'BBCA','1D','yahoo',1726506000,'2024-09-17 00:00:00',10021.49848865,10069.44824219,9925.59898158,10069.44824219,89745000.00000000,'2026-02-17 23:49:41'),(234223,'BBCA','1D','yahoo',1726592400,'2024-09-18 00:00:00',10069.44885110,10189.32324219,10021.49909467,10189.32324219,65420200.00000000,'2026-02-17 23:49:41'),(234224,'BBCA','1D','yahoo',1726678800,'2024-09-19 00:00:00',10261.24784977,10453.04687500,10213.29809346,10453.04687500,140886600.00000000,'2026-02-17 23:49:41'),(234225,'BBCA','1D','yahoo',1726765200,'2024-09-20 00:00:00',10453.04625870,10453.04625870,10333.17187500,10333.17187500,142194600.00000000,'2026-02-17 23:49:41'),(234226,'BBCA','1D','yahoo',1727024400,'2024-09-23 00:00:00',10285.22220141,10500.99609375,10285.22220141,10500.99609375,72553800.00000000,'2026-02-17 23:49:41'),(234227,'BBCA','1D','yahoo',1727110800,'2024-09-24 00:00:00',10333.17160825,10500.99574110,10333.17160825,10357.14648438,105191100.00000000,'2026-02-17 23:49:41'),(234228,'BBCA','1D','yahoo',1727197200,'2024-09-25 00:00:00',10237.27253969,10405.09667969,10093.42327684,10405.09667969,158369100.00000000,'2026-02-17 23:49:41'),(234229,'BBCA','1D','yahoo',1727283600,'2024-09-26 00:00:00',10429.07219717,10429.07219717,10237.27316826,10261.24804688,84960100.00000000,'2026-02-17 23:49:41'),(234230,'BBCA','1D','yahoo',1727370000,'2024-09-27 00:00:00',10069.44858605,10309.19736191,9973.54907570,10213.29785156,93027400.00000000,'2026-02-17 23:49:41'),(234231,'BBCA','1D','yahoo',1727629200,'2024-09-30 00:00:00',10045.47328286,10117.39791257,9901.62402344,9901.62402344,144692100.00000000,'2026-02-17 23:49:41'),(234232,'BBCA','1D','yahoo',1727715600,'2024-10-01 00:00:00',9973.54917062,10117.39843750,9949.57429280,10117.39843750,59797700.00000000,'2026-02-17 23:49:41'),(234233,'BBCA','1D','yahoo',1727802000,'2024-10-02 00:00:00',9901.62410482,10117.39799572,9901.62410482,10069.44824219,86746200.00000000,'2026-02-17 23:49:41'),(234234,'BBCA','1D','yahoo',1727888400,'2024-10-03 00:00:00',10021.49902344,10093.42365758,9973.54926734,10021.49902344,60887000.00000000,'2026-02-17 23:49:41'),(234235,'BBCA','1D','yahoo',1727974800,'2024-10-04 00:00:00',9973.54900060,10045.47363281,9925.59924579,10045.47363281,58500400.00000000,'2026-02-17 23:49:41'),(234236,'BBCA','1D','yahoo',1728234000,'2024-10-07 00:00:00',9925.59818720,9949.57306204,9829.69868780,9877.64843750,91867900.00000000,'2026-02-17 23:49:41'),(234237,'BBCA','1D','yahoo',1728320400,'2024-10-08 00:00:00',9781.74981220,10069.44833609,9733.80005822,9973.54882813,99622900.00000000,'2026-02-17 23:49:41'),(234238,'BBCA','1D','yahoo',1728406800,'2024-10-09 00:00:00',9973.54856115,10093.42294290,9973.54856115,9997.52343750,56835200.00000000,'2026-02-17 23:49:41'),(234239,'BBCA','1D','yahoo',1728493200,'2024-10-10 00:00:00',9997.52361189,10069.44824219,9973.54873512,10069.44824219,51080000.00000000,'2026-02-17 23:49:41'),(234240,'BBCA','1D','yahoo',1728579600,'2024-10-11 00:00:00',10141.37323983,10141.37323983,9949.57421875,9949.57421875,44632100.00000000,'2026-02-17 23:49:41'),(234241,'BBCA','1D','yahoo',1728838800,'2024-10-14 00:00:00',9949.57385835,10069.44824219,9949.57385835,10069.44824219,31738600.00000000,'2026-02-17 23:49:41'),(234242,'BBCA','1D','yahoo',1728925200,'2024-10-15 00:00:00',10117.39860754,10189.32324219,10021.49909467,10189.32324219,66635200.00000000,'2026-02-17 23:49:41'),(234243,'BBCA','1D','yahoo',1729011600,'2024-10-16 00:00:00',10261.24752946,10285.22240687,10045.47363281,10045.47363281,63255900.00000000,'2026-02-17 23:49:41'),(234244,'BBCA','1D','yahoo',1729098000,'2024-10-17 00:00:00',10117.39947097,10357.14827360,10069.44971045,10285.22363281,66993300.00000000,'2026-02-17 23:49:41'),(234245,'BBCA','1D','yahoo',1729184400,'2024-10-18 00:00:00',10429.07066452,10429.07066452,10285.22141397,10309.19628906,56299600.00000000,'2026-02-17 23:49:41'),(234246,'BBCA','1D','yahoo',1729443600,'2024-10-21 00:00:00',10405.09659964,10405.09659964,10237.27246094,10237.27246094,36472500.00000000,'2026-02-17 23:49:41'),(234247,'BBCA','1D','yahoo',1729530000,'2024-10-22 00:00:00',10045.47336542,10165.34774926,10045.47336542,10069.44824219,94799500.00000000,'2026-02-17 23:49:41'),(234248,'BBCA','1D','yahoo',1729616400,'2024-10-23 00:00:00',10045.47370846,10213.29785156,10045.47370846,10213.29785156,48903000.00000000,'2026-02-17 23:49:41'),(234249,'BBCA','1D','yahoo',1729702800,'2024-10-24 00:00:00',10285.22292549,10405.09731856,10261.24804688,10261.24804688,85341200.00000000,'2026-02-17 23:49:41'),(234250,'BBCA','1D','yahoo',1729789200,'2024-10-25 00:00:00',10213.29678870,10309.19628906,10189.32191361,10309.19628906,34847500.00000000,'2026-02-17 23:49:41'),(234251,'BBCA','1D','yahoo',1730048400,'2024-10-28 00:00:00',10381.12254247,10381.12254247,10165.34863281,10165.34863281,39061500.00000000,'2026-02-17 23:49:41'),(234252,'BBCA','1D','yahoo',1730134800,'2024-10-29 00:00:00',10093.42311895,10141.37287249,10069.44824219,10069.44824219,49680100.00000000,'2026-02-17 23:49:41'),(234253,'BBCA','1D','yahoo',1730221200,'2024-10-30 00:00:00',9853.67497452,9973.54936594,9853.67497452,9925.59960938,114484100.00000000,'2026-02-17 23:49:41'),(234254,'BBCA','1D','yahoo',1730307600,'2024-10-31 00:00:00',9901.62384718,10045.47310404,9829.69921875,9829.69921875,97553400.00000000,'2026-02-17 23:49:41'),(234255,'BBCA','1D','yahoo',1730394000,'2024-11-01 00:00:00',9853.67417941,9997.52343750,9853.67417941,9997.52343750,47710000.00000000,'2026-02-17 23:49:41'),(234256,'BBCA','1D','yahoo',1730653200,'2024-11-04 00:00:00',9997.52397402,10069.44860693,9877.64958584,9949.57421875,49275700.00000000,'2026-02-17 23:49:41'),(234257,'BBCA','1D','yahoo',1730739600,'2024-11-05 00:00:00',9877.64922805,10141.37287249,9877.64922805,10069.44824219,50296500.00000000,'2026-02-17 23:49:41'),(234258,'BBCA','1D','yahoo',1730826000,'2024-11-06 00:00:00',10045.47390148,10069.44877953,9949.57438930,10021.49902344,50324900.00000000,'2026-02-17 23:49:41'),(234259,'BBCA','1D','yahoo',1730912400,'2024-11-07 00:00:00',9901.62465928,10021.49904983,9757.77539063,9757.77539063,131579100.00000000,'2026-02-17 23:49:41'),(234260,'BBCA','1D','yahoo',1730998800,'2024-11-08 00:00:00',9781.75036833,9805.72524669,9637.90109821,9661.87597656,92166100.00000000,'2026-02-17 23:49:41'),(234261,'BBCA','1D','yahoo',1731258000,'2024-11-11 00:00:00',9398.15162469,9637.90039063,9398.15162469,9637.90039063,128707600.00000000,'2026-02-17 23:49:41'),(234262,'BBCA','1D','yahoo',1731344400,'2024-11-12 00:00:00',9685.85102371,9805.72541756,9589.95150862,9733.80078125,80378500.00000000,'2026-02-17 23:49:41'),(234263,'BBCA','1D','yahoo',1731430800,'2024-11-13 00:00:00',9805.72541756,9829.70029634,9733.80078125,9733.80078125,62933100.00000000,'2026-02-17 23:49:41'),(234264,'BBCA','1D','yahoo',1731517200,'2024-11-14 00:00:00',9709.82546363,9757.77521900,9637.90083056,9685.85058594,56381400.00000000,'2026-02-17 23:49:41'),(234265,'BBCA','1D','yahoo',1731603600,'2024-11-15 00:00:00',9637.90100008,9853.67490306,9637.90100008,9757.77539063,63598200.00000000,'2026-02-17 23:49:41'),(234266,'BBCA','1D','yahoo',1731862800,'2024-11-18 00:00:00',9661.87580566,9709.82556152,9589.95117188,9589.95117188,65716200.00000000,'2026-02-17 23:49:41'),(234267,'BBCA','1D','yahoo',1731949200,'2024-11-19 00:00:00',9494.05148969,9613.92587718,9494.05148969,9518.02636719,85295300.00000000,'2026-02-17 23:49:41'),(234268,'BBCA','1D','yahoo',1732035600,'2024-11-20 00:00:00',9613.92621985,9733.80061162,9589.95134150,9661.87597656,58584400.00000000,'2026-02-17 23:49:41'),(234269,'BBCA','1D','yahoo',1732122000,'2024-11-21 00:00:00',9637.78156726,9637.78156726,9493.21484375,9493.21484375,93181200.00000000,'2026-02-17 23:49:41'),(234270,'BBCA','1D','yahoo',1732208400,'2024-11-22 00:00:00',9565.49820550,9589.59265942,9493.21484375,9493.21484375,58396100.00000000,'2026-02-17 23:49:41'),(234271,'BBCA','1D','yahoo',1732467600,'2024-11-25 00:00:00',9589.59230555,9830.53683584,9541.40339949,9806.44238281,165369400.00000000,'2026-02-17 23:49:41'),(234272,'BBCA','1D','yahoo',1732554000,'2024-11-26 00:00:00',9878.72578125,9878.72578125,9637.78125000,9637.78125000,62310100.00000000,'2026-02-17 23:49:41'),(234273,'BBCA','1D','yahoo',1732726800,'2024-11-28 00:00:00',9613.68679688,9710.06460938,9565.49789063,9637.78125000,57443500.00000000,'2026-02-17 23:49:41'),(234274,'BBCA','1D','yahoo',1732813200,'2024-11-29 00:00:00',9637.78125000,9734.15906250,9589.59234375,9637.78125000,76886000.00000000,'2026-02-17 23:49:41'),(234275,'BBCA','1D','yahoo',1733072400,'2024-12-02 00:00:00',9637.78145032,9685.97035757,9396.83691406,9396.83691406,87879600.00000000,'2026-02-17 23:49:41'),(234276,'BBCA','1D','yahoo',1733158800,'2024-12-03 00:00:00',9661.87593348,9854.63156307,9541.40366498,9830.53710938,126087100.00000000,'2026-02-17 23:49:41'),(234277,'BBCA','1D','yahoo',1733245200,'2024-12-04 00:00:00',9806.44265568,9878.72601677,9685.97038718,9830.53710938,97876300.00000000,'2026-02-17 23:49:41'),(234278,'BBCA','1D','yahoo',1733331600,'2024-12-05 00:00:00',9878.72558594,9975.10339653,9854.63113329,9878.72558594,96904400.00000000,'2026-02-17 23:49:41'),(234279,'BBCA','1D','yahoo',1733418000,'2024-12-06 00:00:00',9734.15988485,9806.44325033,9685.97097453,9710.06542969,68247200.00000000,'2026-02-17 23:49:41'),(234280,'BBCA','1D','yahoo',1733677200,'2024-12-09 00:00:00',9661.87562745,9975.10351563,9637.78117452,9975.10351563,64458400.00000000,'2026-02-17 23:49:41'),(234281,'BBCA','1D','yahoo',1733763600,'2024-12-10 00:00:00',9951.00906269,9975.10351563,9902.82015682,9975.10351563,61230400.00000000,'2026-02-17 23:49:41'),(234282,'BBCA','1D','yahoo',1733850000,'2024-12-11 00:00:00',9854.63109825,10047.38671875,9854.63109825,10047.38671875,37934300.00000000,'2026-02-17 23:49:41'),(234283,'BBCA','1D','yahoo',1733936400,'2024-12-12 00:00:00',9926.91464796,9999.19800704,9806.44238281,9806.44238281,44780100.00000000,'2026-02-17 23:49:41'),(234284,'BBCA','1D','yahoo',1734022800,'2024-12-13 00:00:00',9758.25406658,9854.63188452,9661.87624864,9685.97070313,75126400.00000000,'2026-02-17 23:49:41'),(234285,'BBCA','1D','yahoo',1734282000,'2024-12-16 00:00:00',9637.78136603,9758.25363310,9637.78136603,9734.15917969,57746100.00000000,'2026-02-17 23:49:41'),(234286,'BBCA','1D','yahoo',1734368400,'2024-12-17 00:00:00',9589.59320747,9685.97102865,9541.40429688,9541.40429688,99845900.00000000,'2026-02-17 23:49:41'),(234287,'BBCA','1D','yahoo',1734454800,'2024-12-18 00:00:00',9541.40320073,9661.87546337,9445.02539063,9445.02539063,84868500.00000000,'2026-02-17 23:49:41'),(234288,'BBCA','1D','yahoo',1734541200,'2024-12-19 00:00:00',9348.64816497,9420.93152707,9204.08144077,9324.55371094,104254100.00000000,'2026-02-17 23:49:41'),(234289,'BBCA','1D','yahoo',1734627600,'2024-12-20 00:00:00',9300.45898438,9396.83679768,9276.36453105,9300.45898438,91576900.00000000,'2026-02-17 23:49:41'),(234290,'BBCA','1D','yahoo',1734886800,'2024-12-23 00:00:00',9348.64730858,9493.21401954,9348.64730858,9420.93066406,43292100.00000000,'2026-02-17 23:49:41'),(234291,'BBCA','1D','yahoo',1734973200,'2024-12-24 00:00:00',9493.21472857,9541.40363582,9396.83691406,9396.83691406,32415700.00000000,'2026-02-17 23:49:41'),(234292,'BBCA','1D','yahoo',1735232400,'2024-12-27 00:00:00',9445.02539063,9469.11984315,9372.74203304,9445.02539063,24016700.00000000,'2026-02-17 23:49:41'),(234293,'BBCA','1D','yahoo',1735491600,'2024-12-30 00:00:00',9445.02598110,9469.12043514,9324.55371094,9324.55371094,56350100.00000000,'2026-02-17 23:49:41'),(234294,'BBCA','1D','yahoo',1735750800,'2025-01-02 00:00:00',9300.45974392,9541.40429688,9300.45974392,9541.40429688,38124800.00000000,'2026-02-17 23:49:41'),(234295,'BBCA','1D','yahoo',1735837200,'2025-01-03 00:00:00',9493.21484375,9565.49820550,9469.12038983,9493.21484375,41916000.00000000,'2026-02-17 23:49:41'),(234296,'BBCA','1D','yahoo',1736096400,'2025-01-06 00:00:00',9493.21488917,9517.30934320,9300.45925690,9324.55371094,41593900.00000000,'2026-02-17 23:49:41'),(234297,'BBCA','1D','yahoo',1736182800,'2025-01-07 00:00:00',9324.55304195,9372.74194656,9179.98632813,9179.98632813,71318600.00000000,'2026-02-17 23:49:41'),(234298,'BBCA','1D','yahoo',1736269200,'2025-01-08 00:00:00',9324.55371094,9420.93152707,9228.17589480,9324.55371094,55943100.00000000,'2026-02-17 23:49:41'),(234299,'BBCA','1D','yahoo',1736355600,'2025-01-09 00:00:00',9396.83702808,9517.30929767,9372.74257416,9493.21484375,42733800.00000000,'2026-02-17 23:49:41'),(234300,'BBCA','1D','yahoo',1736442000,'2025-01-10 00:00:00',9445.02554627,9565.49781089,9372.74218750,9372.74218750,72531300.00000000,'2026-02-17 23:49:41'),(234301,'BBCA','1D','yahoo',1736701200,'2025-01-13 00:00:00',9276.36480287,9372.74261900,9276.36480287,9324.55371094,88270100.00000000,'2026-02-17 23:49:41'),(234302,'BBCA','1D','yahoo',1736787600,'2025-01-14 00:00:00',9252.26968504,9372.74194656,9179.98632813,9179.98632813,70942600.00000000,'2026-02-17 23:49:41'),(234303,'BBCA','1D','yahoo',1736874000,'2025-01-15 00:00:00',9228.17531788,9445.02539063,9204.08086535,9445.02539063,77098000.00000000,'2026-02-17 23:49:41'),(234304,'BBCA','1D','yahoo',1736960400,'2025-01-16 00:00:00',9493.21472857,9565.49808944,9396.83691406,9396.83691406,76979000.00000000,'2026-02-17 23:49:41'),(234305,'BBCA','1D','yahoo',1737046800,'2025-01-17 00:00:00',9396.83756510,9541.40429688,9300.45974392,9541.40429688,71033100.00000000,'2026-02-17 23:49:41'),(234306,'BBCA','1D','yahoo',1737306000,'2025-01-20 00:00:00',9493.21433137,9517.30878399,9276.36425781,9276.36425781,112111200.00000000,'2026-02-17 23:49:41'),(234307,'BBCA','1D','yahoo',1737392400,'2025-01-21 00:00:00',9252.27023499,9324.55359620,9204.08132751,9228.17578125,124547900.00000000,'2026-02-17 23:49:41'),(234308,'BBCA','1D','yahoo',1737478800,'2025-01-22 00:00:00',9300.45941671,9324.55387115,9228.17605337,9252.27050781,90154800.00000000,'2026-02-17 23:49:41'),(234309,'BBCA','1D','yahoo',1737565200,'2025-01-23 00:00:00',9252.27050781,9396.83723450,9252.27050781,9252.27050781,120515400.00000000,'2026-02-17 23:49:41'),(234310,'BBCA','1D','yahoo',1737651600,'2025-01-24 00:00:00',9276.36417165,9300.45862404,9011.32519531,9011.32519531,152057000.00000000,'2026-02-17 23:49:41'),(234311,'BBCA','1D','yahoo',1738170000,'2025-01-30 00:00:00',8818.56933594,8939.04159463,8818.56933594,8818.56933594,154645800.00000000,'2026-02-17 23:49:41'),(234312,'BBCA','1D','yahoo',1738256400,'2025-01-31 00:00:00',8914.94845920,9155.89301215,8890.85400391,9107.70410156,112982800.00000000,'2026-02-17 23:49:41'),(234313,'BBCA','1D','yahoo',1738515600,'2025-02-03 00:00:00',9059.51410010,9059.51410010,8890.85293334,9011.32519531,90439900.00000000,'2026-02-17 23:49:41'),(234314,'BBCA','1D','yahoo',1738602000,'2025-02-04 00:00:00',9011.32522990,9059.51413488,8842.66406250,8842.66406250,94607700.00000000,'2026-02-17 23:49:41'),(234315,'BBCA','1D','yahoo',1738688400,'2025-02-05 00:00:00',8770.38113228,8842.66449326,8770.38113228,8794.47558594,98229900.00000000,'2026-02-17 23:49:41'),(234316,'BBCA','1D','yahoo',1738774800,'2025-02-06 00:00:00',8746.28672202,8770.38117580,8529.43663801,8625.81445313,171477800.00000000,'2026-02-17 23:49:41'),(234317,'BBCA','1D','yahoo',1738861200,'2025-02-07 00:00:00',8625.81395701,9011.32519531,8505.34169504,9011.32519531,131162200.00000000,'2026-02-17 23:49:41'),(234318,'BBCA','1D','yahoo',1739120400,'2025-02-10 00:00:00',8698.09707725,8914.94714289,8698.09707725,8818.56933594,76209100.00000000,'2026-02-17 23:49:41'),(234319,'BBCA','1D','yahoo',1739206800,'2025-02-11 00:00:00',8698.09819968,8770.38156422,8674.00374483,8746.28710938,71188300.00000000,'2026-02-17 23:49:41'),(234320,'BBCA','1D','yahoo',1739293200,'2025-02-12 00:00:00',8625.81372204,8818.56933594,8625.81372204,8818.56933594,121172600.00000000,'2026-02-17 23:49:41'),(234321,'BBCA','1D','yahoo',1739379600,'2025-02-13 00:00:00',8770.38074002,8818.56964518,8674.00292969,8674.00292969,90439700.00000000,'2026-02-17 23:49:41'),(234322,'BBCA','1D','yahoo',1739466000,'2025-02-14 00:00:00',8674.00363423,8746.28699785,8625.81472515,8649.90917969,116274500.00000000,'2026-02-17 23:49:41'),(234323,'BBCA','1D','yahoo',1739725200,'2025-02-17 00:00:00',8649.90814553,8987.23046875,8649.90814553,8987.23046875,89096400.00000000,'2026-02-17 23:49:41'),(234324,'BBCA','1D','yahoo',1739811600,'2025-02-18 00:00:00',8987.23117230,9228.17570775,8914.94781166,8963.13671875,107318300.00000000,'2026-02-17 23:49:41'),(234325,'BBCA','1D','yahoo',1739898000,'2025-02-19 00:00:00',8890.85344470,8914.94789848,8625.81445313,8625.81445313,154438200.00000000,'2026-02-17 23:49:41'),(234326,'BBCA','1D','yahoo',1739984400,'2025-02-20 00:00:00',8649.90847711,8698.09738227,8625.81402452,8674.00292969,119260800.00000000,'2026-02-17 23:49:41'),(234327,'BBCA','1D','yahoo',1740070800,'2025-02-21 00:00:00',8625.81402452,8674.00292969,8601.71957194,8674.00292969,106054700.00000000,'2026-02-17 23:49:41'),(234328,'BBCA','1D','yahoo',1740330000,'2025-02-24 00:00:00',8601.71972656,8649.90863259,8553.53082053,8601.71972656,108530300.00000000,'2026-02-17 23:49:41'),(234329,'BBCA','1D','yahoo',1740416400,'2025-02-25 00:00:00',8577.62613978,8674.00396158,8505.34277344,8505.34277344,101592700.00000000,'2026-02-17 23:49:41'),(234330,'BBCA','1D','yahoo',1740502800,'2025-02-26 00:00:00',8481.24777422,8577.62558983,8408.96441250,8457.15332031,117843500.00000000,'2026-02-17 23:49:41'),(234331,'BBCA','1D','yahoo',1740589200,'2025-02-27 00:00:00',8481.24697581,8481.24697581,8192.11355618,8216.20800781,199991600.00000000,'2026-02-17 23:49:41'),(234332,'BBCA','1D','yahoo',1740675600,'2025-02-28 00:00:00',8216.20887136,8360.77559637,8119.83105469,8119.83105469,293095000.00000000,'2026-02-17 23:49:41'),(234333,'BBCA','1D','yahoo',1740934800,'2025-03-03 00:00:00',8288.49240945,8577.62586559,8240.30350009,8481.24804688,192944300.00000000,'2026-02-17 23:49:41'),(234334,'BBCA','1D','yahoo',1741021200,'2025-03-04 00:00:00',8577.62543035,8601.71988381,8360.77534925,8529.43652344,125418500.00000000,'2026-02-17 23:49:41'),(234335,'BBCA','1D','yahoo',1741107600,'2025-03-05 00:00:00',8505.34176161,8842.66409776,8505.34176161,8674.00292969,155207900.00000000,'2026-02-17 23:49:41'),(234336,'BBCA','1D','yahoo',1741194000,'2025-03-06 00:00:00',8866.75927054,8866.75927054,8649.90917969,8649.90917969,96270100.00000000,'2026-02-17 23:49:41'),(234337,'BBCA','1D','yahoo',1741280400,'2025-03-07 00:00:00',8674.00308561,8674.00308561,8601.71972656,8601.71972656,82295300.00000000,'2026-02-17 23:49:41'),(234338,'BBCA','1D','yahoo',1741539600,'2025-03-10 00:00:00',8433.05855545,8649.90863259,8408.96410244,8601.71972656,97652100.00000000,'2026-02-17 23:49:41'),(234339,'BBCA','1D','yahoo',1741626000,'2025-03-11 00:00:00',8625.81417958,8722.19199164,8553.53082053,8601.71972656,109295600.00000000,'2026-02-17 23:49:41'),(234340,'BBCA','1D','yahoo',1741712400,'2025-03-12 00:00:00',8698.09777130,8794.47558594,8649.90886398,8794.47558594,87968900.00000000,'2026-02-17 23:49:41'),(234341,'BBCA','1D','yahoo',1741798800,'2025-03-13 00:00:00',8818.57036146,8842.66481600,8649.90917969,8649.90917969,83030700.00000000,'2026-02-17 23:49:41'),(234342,'BBCA','1D','yahoo',1741885200,'2025-03-14 00:00:00',8481.24750000,8601.71976563,8433.05859375,8433.05859375,111397800.00000000,'2026-02-17 23:49:41'),(234343,'BBCA','1D','yahoo',1742144400,'2025-03-17 00:00:00',8433.05891170,8457.15336573,8240.30327943,8288.49218750,151365700.00000000,'2026-02-17 23:49:41'),(234344,'BBCA','1D','yahoo',1742230800,'2025-03-18 00:00:00',8192.11402250,8240.30292851,7782.50832137,7999.35839844,417305700.00000000,'2026-02-17 23:49:41'),(234345,'BBCA','1D','yahoo',1742317200,'2025-03-19 00:00:00',7999.35818436,8095.73599381,7927.07482727,8023.45263672,214108200.00000000,'2026-02-17 23:49:41'),(234346,'BBCA','1D','yahoo',1742403600,'2025-03-20 00:00:00',8143.92545184,8168.01990584,8047.54763584,8071.64208984,152917300.00000000,'2026-02-17 23:49:41'),(234347,'BBCA','1D','yahoo',1742490000,'2025-03-21 00:00:00',8220.65644160,8220.65644160,7848.11914063,7848.11914063,377916400.00000000,'2026-02-17 23:49:41'),(234348,'BBCA','1D','yahoo',1742749200,'2025-03-24 00:00:00',7773.61191161,8046.80594045,7574.92534517,7897.79101563,331836800.00000000,'2026-02-17 23:49:41'),(234349,'BBCA','1D','yahoo',1742835600,'2025-03-25 00:00:00',8021.97009808,8096.47756029,7947.46263587,7997.13427734,136341700.00000000,'2026-02-17 23:49:41'),(234350,'BBCA','1D','yahoo',1742922000,'2025-03-26 00:00:00',8245.49226769,8593.19374885,8220.65644760,8469.01464844,283104600.00000000,'2026-02-17 23:49:41'),(234351,'BBCA','1D','yahoo',1743008400,'2025-03-27 00:00:00',8369.67125172,8518.68617015,8319.99961225,8444.17871094,122943900.00000000,'2026-02-17 23:49:41'),(234352,'BBCA','1D','yahoo',1744045200,'2025-04-08 00:00:00',7351.40264520,7947.46231913,7227.22354646,7723.93994141,533073600.00000000,'2026-02-17 23:49:41'),(234353,'BBCA','1D','yahoo',1744131600,'2025-04-09 00:00:00',7649.43269420,7897.79089856,7624.59687377,7872.95507813,136753900.00000000,'2026-02-17 23:49:41'),(234354,'BBCA','1D','yahoo',1744218000,'2025-04-10 00:00:00',8444.17888607,8593.19380758,8121.31322277,8170.98486328,144148600.00000000,'2026-02-17 23:49:41'),(234355,'BBCA','1D','yahoo',1744304400,'2025-04-11 00:00:00',8146.14879154,8270.32788897,7997.13387462,8220.65625000,82603000.00000000,'2026-02-17 23:49:41'),(234356,'BBCA','1D','yahoo',1744563600,'2025-04-14 00:00:00',8195.82101004,8344.83593750,8195.82101004,8344.83593750,83319300.00000000,'2026-02-17 23:49:41'),(234357,'BBCA','1D','yahoo',1744650000,'2025-04-15 00:00:00',8518.68652344,8543.52234421,8394.50741960,8518.68652344,83431800.00000000,'2026-02-17 23:49:41'),(234358,'BBCA','1D','yahoo',1744736400,'2025-04-16 00:00:00',8444.17859283,8493.85023161,8369.67113466,8419.34277344,76874900.00000000,'2026-02-17 23:49:41'),(234359,'BBCA','1D','yahoo',1744822800,'2025-04-17 00:00:00',8394.50707146,8444.17871094,8295.16379251,8444.17871094,83540600.00000000,'2026-02-17 23:49:41'),(234360,'BBCA','1D','yahoo',1745168400,'2025-04-21 00:00:00',8444.17874623,8444.17874623,8245.49218750,8245.49218750,40683800.00000000,'2026-02-17 23:49:41'),(234361,'BBCA','1D','yahoo',1745254800,'2025-04-22 00:00:00',8270.32797277,8444.17871094,8270.32797277,8444.17871094,56537100.00000000,'2026-02-17 23:49:41'),(234362,'BBCA','1D','yahoo',1745341200,'2025-04-23 00:00:00',8493.85043204,8667.70117188,8493.85043204,8667.70117188,92329600.00000000,'2026-02-17 23:49:41'),(234363,'BBCA','1D','yahoo',1745427600,'2025-04-24 00:00:00',8791.88006430,8791.88006430,8419.34277344,8419.34277344,143675300.00000000,'2026-02-17 23:49:41'),(234364,'BBCA','1D','yahoo',1745514000,'2025-04-25 00:00:00',8593.19410315,8593.19410315,8518.68663983,8543.52246094,58297000.00000000,'2026-02-17 23:49:41'),(234365,'BBCA','1D','yahoo',1745773200,'2025-04-28 00:00:00',8692.53722623,8717.37304688,8593.19394364,8717.37304688,73235400.00000000,'2026-02-17 23:49:41'),(234366,'BBCA','1D','yahoo',1745859600,'2025-04-29 00:00:00',8742.20863181,8767.04445178,8642.86535190,8667.70117188,60315700.00000000,'2026-02-17 23:49:41'),(234367,'BBCA','1D','yahoo',1745946000,'2025-04-30 00:00:00',8742.20910057,8866.38820711,8618.02999402,8767.04492188,164597500.00000000,'2026-02-17 23:49:41'),(234368,'BBCA','1D','yahoo',1746118800,'2025-05-02 00:00:00',8940.89539084,8940.89539084,8791.88046766,8916.05957031,92219000.00000000,'2026-02-17 23:49:41'),(234369,'BBCA','1D','yahoo',1746378000,'2025-05-05 00:00:00',8940.89539084,8990.56703190,8916.05957031,8916.05957031,86385600.00000000,'2026-02-17 23:49:41'),(234370,'BBCA','1D','yahoo',1746464400,'2025-05-06 00:00:00',8990.56726649,8990.56726649,8916.05980296,8965.73144531,48860500.00000000,'2026-02-17 23:49:41'),(234371,'BBCA','1D','yahoo',1746550800,'2025-05-07 00:00:00',9015.40332031,9040.23914213,8940.89585486,9015.40332031,77382000.00000000,'2026-02-17 23:49:41'),(234372,'BBCA','1D','yahoo',1746637200,'2025-05-08 00:00:00',9015.40285243,9139.58195508,8866.38792925,8916.05957031,99614500.00000000,'2026-02-17 23:49:41'),(234373,'BBCA','1D','yahoo',1746723600,'2025-05-09 00:00:00',8990.56714952,8990.56714952,8916.05968696,8940.89550781,47167500.00000000,'2026-02-17 23:49:41'),(234374,'BBCA','1D','yahoo',1747155600,'2025-05-14 00:00:00',9189.25402207,9238.92566543,9089.91073534,9214.08984375,149002900.00000000,'2026-02-17 23:49:41'),(234375,'BBCA','1D','yahoo',1747242000,'2025-05-15 00:00:00',9214.08984375,9338.26895216,9189.25402207,9214.08984375,101401300.00000000,'2026-02-17 23:49:41'),(234376,'BBCA','1D','yahoo',1747328400,'2025-05-16 00:00:00',9238.92480469,9263.76062405,9164.41734659,9238.92480469,63007500.00000000,'2026-02-17 23:49:41'),(234377,'BBCA','1D','yahoo',1747587600,'2025-05-19 00:00:00',9214.08895456,9437.61132813,9189.25313528,9437.61132813,111597200.00000000,'2026-02-17 23:49:41'),(234378,'BBCA','1D','yahoo',1747674000,'2025-05-20 00:00:00',9437.61218874,9611.46293958,9412.77636719,9412.77636719,160614800.00000000,'2026-02-17 23:49:41'),(234379,'BBCA','1D','yahoo',1747760400,'2025-05-21 00:00:00',9636.29882813,9661.13464985,9487.28389779,9636.29882813,169739200.00000000,'2026-02-17 23:49:41'),(234380,'BBCA','1D','yahoo',1747846800,'2025-05-22 00:00:00',9735.64187986,9735.64187986,9586.62695313,9586.62695313,103113000.00000000,'2026-02-17 23:49:41'),(234381,'BBCA','1D','yahoo',1747933200,'2025-05-23 00:00:00',9611.46289063,9636.29871205,9561.79124778,9611.46289063,48521800.00000000,'2026-02-17 23:49:41'),(234382,'BBCA','1D','yahoo',1748192400,'2025-05-26 00:00:00',9536.95519481,9586.62683644,9437.61191153,9561.79101563,56625300.00000000,'2026-02-17 23:49:41'),(234383,'BBCA','1D','yahoo',1748278800,'2025-05-27 00:00:00',9487.28371466,9536.95535714,9387.94042969,9387.94042969,93212000.00000000,'2026-02-17 23:49:41'),(234384,'BBCA','1D','yahoo',1748365200,'2025-05-28 00:00:00',9387.94019594,9487.28347843,9338.26855469,9338.26855469,236950800.00000000,'2026-02-17 23:49:41'),(234385,'BBCA','1D','yahoo',1748797200,'2025-06-02 00:00:00',8965.73082289,9114.74573961,8965.73082289,9040.23828125,264428700.00000000,'2026-02-17 23:49:41'),(234386,'BBCA','1D','yahoo',1748883600,'2025-06-03 00:00:00',8990.56738281,9065.07484731,8891.22409681,8990.56738281,128318100.00000000,'2026-02-17 23:49:41'),(234387,'BBCA','1D','yahoo',1748970000,'2025-06-04 00:00:00',9040.23867296,9065.07449349,8891.22374978,8916.05957031,93357200.00000000,'2026-02-17 23:49:41'),(234388,'BBCA','1D','yahoo',1749056400,'2025-06-05 00:00:00',8940.89515494,8990.56679469,8841.55187544,8866.38769531,95529000.00000000,'2026-02-17 23:49:41'),(234389,'BBCA','1D','yahoo',1749488400,'2025-06-10 00:00:00',8916.05918398,9040.23828125,8891.22336453,9040.23828125,80406400.00000000,'2026-02-17 23:49:41'),(234390,'BBCA','1D','yahoo',1749574800,'2025-06-11 00:00:00',9040.23902581,9065.07484731,8990.56738281,8990.56738281,56632600.00000000,'2026-02-17 23:49:41'),(234391,'BBCA','1D','yahoo',1749661200,'2025-06-12 00:00:00',8940.89511986,9065.07421875,8940.89511986,9065.07421875,41337300.00000000,'2026-02-17 23:49:41'),(234392,'BBCA','1D','yahoo',1749747600,'2025-06-13 00:00:00',9040.23890885,9065.07473003,8916.05980296,8965.73144531,83318000.00000000,'2026-02-17 23:49:41'),(234393,'BBCA','1D','yahoo',1750006800,'2025-06-16 00:00:00',8866.38769531,8940.89515494,8841.55187544,8866.38769531,57825000.00000000,'2026-02-17 23:49:41'),(234394,'BBCA','1D','yahoo',1750093200,'2025-06-17 00:00:00',8916.06003304,9040.23914213,8916.06003304,9015.40332031,54927900.00000000,'2026-02-17 23:49:41'),(234395,'BBCA','1D','yahoo',1750179600,'2025-06-18 00:00:00',8891.22339690,8965.73085553,8841.55175781,8841.55175781,86270200.00000000,'2026-02-17 23:49:41'),(234396,'BBCA','1D','yahoo',1750266000,'2025-06-19 00:00:00',8841.55215011,8866.38797075,8692.53722623,8717.37304688,78879500.00000000,'2026-02-17 23:49:41'),(234397,'BBCA','1D','yahoo',1750352400,'2025-06-20 00:00:00',8642.86523438,8816.71597185,8568.35777546,8642.86523438,445915100.00000000,'2026-02-17 23:49:41'),(234398,'BBCA','1D','yahoo',1750611600,'2025-06-23 00:00:00',8518.68675555,8642.86586277,8444.17929121,8568.35839844,87324500.00000000,'2026-02-17 23:49:41'),(234399,'BBCA','1D','yahoo',1750698000,'2025-06-24 00:00:00',8667.70140558,8791.88050881,8642.86558494,8717.37304688,110158900.00000000,'2026-02-17 23:49:41'),(234400,'BBCA','1D','yahoo',1750784400,'2025-06-25 00:00:00',8667.70156647,8717.37320869,8419.34335540,8543.52246094,117561000.00000000,'2026-02-17 23:49:41'),(234401,'BBCA','1D','yahoo',1750870800,'2025-06-26 00:00:00',8469.01522704,8593.19433594,8469.01522704,8593.19433594,117281700.00000000,'2026-02-17 23:49:41'),(234402,'BBCA','1D','yahoo',1751216400,'2025-06-30 00:00:00',8518.68601968,8767.04421267,8493.85020038,8618.02929688,185441800.00000000,'2026-02-17 23:49:41'),(234403,'BBCA','1D','yahoo',1751302800,'2025-07-01 00:00:00',8692.53687365,8717.37269329,8543.52195582,8642.86523438,82364500.00000000,'2026-02-17 23:49:41'),(234404,'BBCA','1D','yahoo',1751389200,'2025-07-02 00:00:00',8518.68601968,8618.02929688,8518.68601968,8618.02929688,68545100.00000000,'2026-02-17 23:49:41'),(234405,'BBCA','1D','yahoo',1751475600,'2025-07-03 00:00:00',8642.86574537,8692.53738758,8543.52246094,8543.52246094,50370800.00000000,'2026-02-17 23:49:41'),(234406,'BBCA','1D','yahoo',1751562000,'2025-07-04 00:00:00',8593.19433594,8642.86597950,8493.85104882,8593.19433594,43593300.00000000,'2026-02-17 23:49:41'),(234407,'BBCA','1D','yahoo',1751821200,'2025-07-07 00:00:00',8568.35839844,8593.19421988,8493.85093410,8568.35839844,49936900.00000000,'2026-02-17 23:49:41'),(234408,'BBCA','1D','yahoo',1751907600,'2025-07-08 00:00:00',8493.85035041,8543.52198989,8369.67125172,8444.17871094,215611000.00000000,'2026-02-17 23:49:41'),(234409,'BBCA','1D','yahoo',1751994000,'2025-07-09 00:00:00',8444.17871094,8493.85035041,8394.50707146,8444.17871094,94459300.00000000,'2026-02-17 23:49:41'),(234410,'BBCA','1D','yahoo',1752080400,'2025-07-10 00:00:00',8469.01499762,8593.19410315,8444.17917651,8543.52246094,111769400.00000000,'2026-02-17 23:49:41'),(234411,'BBCA','1D','yahoo',1752166800,'2025-07-11 00:00:00',8518.68675555,8618.03004133,8518.68675555,8568.35839844,135986500.00000000,'2026-02-17 23:49:41'),(234412,'BBCA','1D','yahoo',1752426000,'2025-07-14 00:00:00',8593.19374885,8618.02956894,8394.50718819,8469.01464844,125196000.00000000,'2026-02-17 23:49:41'),(234413,'BBCA','1D','yahoo',1752512400,'2025-07-15 00:00:00',8543.52222679,8543.52222679,8419.34312466,8493.85058594,77219300.00000000,'2026-02-17 23:49:41'),(234414,'BBCA','1D','yahoo',1752598800,'2025-07-16 00:00:00',8493.85046852,8543.52210869,8444.17882835,8469.01464844,97475300.00000000,'2026-02-17 23:49:41'),(234415,'BBCA','1D','yahoo',1752685200,'2025-07-17 00:00:00',8444.17882835,8493.85046852,8444.17882835,8469.01464844,86016400.00000000,'2026-02-17 23:49:41'),(234416,'BBCA','1D','yahoo',1752771600,'2025-07-18 00:00:00',8493.85098294,8518.68680453,8369.67187500,8369.67187500,80432200.00000000,'2026-02-17 23:49:41'),(234417,'BBCA','1D','yahoo',1753030800,'2025-07-21 00:00:00',8394.50781250,8444.17945636,8320.00034671,8394.50781250,95383500.00000000,'2026-02-17 23:49:41'),(234418,'BBCA','1D','yahoo',1753117200,'2025-07-22 00:00:00',8394.50757999,8419.34340123,8344.83593750,8344.83593750,77981700.00000000,'2026-02-17 23:49:41'),(234419,'BBCA','1D','yahoo',1753203600,'2025-07-23 00:00:00',8394.50769659,8444.17933976,8344.83605341,8369.67187500,70969500.00000000,'2026-02-17 23:49:41'),(234420,'BBCA','1D','yahoo',1753290000,'2025-07-24 00:00:00',8419.34289120,8493.85035041,8394.50707146,8444.17871094,138256800.00000000,'2026-02-17 23:49:41'),(234421,'BBCA','1D','yahoo',1753376400,'2025-07-25 00:00:00',8444.17945636,8469.01527829,8394.50781250,8394.50781250,58682800.00000000,'2026-02-17 23:49:41'),(234422,'BBCA','1D','yahoo',1753635600,'2025-07-28 00:00:00',8568.35780963,8568.35780963,8419.34289120,8444.17871094,99484300.00000000,'2026-02-17 23:49:41'),(234423,'BBCA','1D','yahoo',1753722000,'2025-07-29 00:00:00',8444.17922247,8444.17922247,8320.00011626,8344.83593750,104240300.00000000,'2026-02-17 23:49:41'),(234424,'BBCA','1D','yahoo',1753808400,'2025-07-30 00:00:00',8419.34328358,8419.34328358,8270.32835821,8320.00000000,98098100.00000000,'2026-02-17 23:49:41'),(234425,'BBCA','1D','yahoo',1753894800,'2025-07-31 00:00:00',8295.16370846,8319.99952795,8195.82043051,8220.65625000,206006300.00000000,'2026-02-17 23:49:41'),(234426,'BBCA','1D','yahoo',1753981200,'2025-08-01 00:00:00',8344.83546687,8369.67128671,8245.49218750,8245.49218750,86196100.00000000,'2026-02-17 23:49:41'),(234427,'BBCA','1D','yahoo',1754240400,'2025-08-04 00:00:00',8270.32788897,8295.16370846,8220.65625000,8220.65625000,49054500.00000000,'2026-02-17 23:49:41'),(234428,'BBCA','1D','yahoo',1754326800,'2025-08-05 00:00:00',8295.16441024,8394.50769659,8270.32858865,8369.67187500,69475900.00000000,'2026-02-17 23:49:41'),(234429,'BBCA','1D','yahoo',1754413200,'2025-08-06 00:00:00',8369.67128671,8369.67128671,8245.49218750,8245.49218750,56325400.00000000,'2026-02-17 23:49:41'),(234430,'BBCA','1D','yahoo',1754499600,'2025-08-07 00:00:00',8270.32800734,8295.16382718,8245.49218750,8245.49218750,43621300.00000000,'2026-02-17 23:49:41'),(234431,'BBCA','1D','yahoo',1754586000,'2025-08-08 00:00:00',8270.32800734,8344.83546687,8245.49218750,8245.49218750,68378700.00000000,'2026-02-17 23:49:41'),(234432,'BBCA','1D','yahoo',1754845200,'2025-08-11 00:00:00',8444.17894508,8493.85058594,8369.67148380,8493.85058594,128561300.00000000,'2026-02-17 23:49:41'),(234433,'BBCA','1D','yahoo',1754931600,'2025-08-12 00:00:00',8568.35846465,8816.71668101,8518.68682137,8791.88085938,171015700.00000000,'2026-02-17 23:49:41'),(234434,'BBCA','1D','yahoo',1755018000,'2025-08-13 00:00:00',8916.05933506,8916.05933506,8667.70113631,8866.38769531,129083900.00000000,'2026-02-17 23:49:41'),(234435,'BBCA','1D','yahoo',1755104400,'2025-08-14 00:00:00',8866.38797075,8891.22379140,8692.53722623,8717.37304688,122930900.00000000,'2026-02-17 23:49:41'),(234436,'BBCA','1D','yahoo',1755190800,'2025-08-15 00:00:00',8767.04433257,8791.88015221,8642.86523438,8642.86523438,68754200.00000000,'2026-02-17 23:49:41'),(234437,'BBCA','1D','yahoo',1755536400,'2025-08-19 00:00:00',8543.52198989,8543.52198989,8394.50707146,8444.17871094,128591700.00000000,'2026-02-17 23:49:41'),(234438,'BBCA','1D','yahoo',1755622800,'2025-08-20 00:00:00',8319.99972794,8543.52210869,8295.16390785,8469.01464844,202260200.00000000,'2026-02-17 23:49:41'),(234439,'BBCA','1D','yahoo',1755709200,'2025-08-21 00:00:00',8493.85058594,8518.68640636,8444.17894508,8493.85058594,69470200.00000000,'2026-02-17 23:49:41'),(234440,'BBCA','1D','yahoo',1755795600,'2025-08-22 00:00:00',8518.68692215,8518.68692215,8394.50781250,8394.50781250,66394100.00000000,'2026-02-17 23:49:41'),(234441,'BBCA','1D','yahoo',1756054800,'2025-08-25 00:00:00',8469.01441222,8493.85023161,8419.34277344,8419.34277344,64052700.00000000,'2026-02-17 23:49:41'),(234442,'BBCA','1D','yahoo',1756141200,'2025-08-26 00:00:00',8394.50686553,8419.34268466,8195.82031250,8195.82031250,326794200.00000000,'2026-02-17 23:49:41'),(234443,'BBCA','1D','yahoo',1756227600,'2025-08-27 00:00:00',8195.82054782,8295.16382718,8146.14890813,8245.49218750,111915700.00000000,'2026-02-17 23:49:41'),(234444,'BBCA','1D','yahoo',1756314000,'2025-08-28 00:00:00',8295.16394520,8319.99976539,8220.65648461,8270.32812500,81281400.00000000,'2026-02-17 23:49:41'),(234445,'BBCA','1D','yahoo',1756400400,'2025-08-29 00:00:00',8195.82096253,8220.65678363,8021.97021484,8021.97021484,236499300.00000000,'2026-02-17 23:49:41'),(234446,'BBCA','1D','yahoo',1756659600,'2025-09-01 00:00:00',7599.76092224,7997.13404236,7550.08928223,7947.46240234,421127500.00000000,'2026-02-17 23:49:41'),(234447,'BBCA','1D','yahoo',1756746000,'2025-09-02 00:00:00',7947.46240234,8121.31314240,7947.46240234,7947.46240234,155531500.00000000,'2026-02-17 23:49:41'),(234448,'BBCA','1D','yahoo',1756832400,'2025-09-03 00:00:00',7848.11948962,7947.46277429,7848.11948962,7922.62695313,212372700.00000000,'2026-02-17 23:49:41'),(234449,'BBCA','1D','yahoo',1756918800,'2025-09-04 00:00:00',7922.62658234,7947.46240234,7872.95494232,7947.46240234,103534800.00000000,'2026-02-17 23:49:41'),(234450,'BBCA','1D','yahoo',1757264400,'2025-09-08 00:00:00',7972.29827960,7972.29827960,7649.43261719,7649.43261719,321191900.00000000,'2026-02-17 23:49:41'),(234451,'BBCA','1D','yahoo',1757350800,'2025-09-09 00:00:00',7574.92531406,7674.26859686,7425.91038985,7475.58203125,595368700.00000000,'2026-02-17 23:49:41'),(234452,'BBCA','1D','yahoo',1757437200,'2025-09-10 00:00:00',7500.41767766,7748.77587891,7500.41767766,7748.77587891,246849600.00000000,'2026-02-17 23:49:41'),(234453,'BBCA','1D','yahoo',1757523600,'2025-09-11 00:00:00',7848.11939565,7922.62685827,7798.44775391,7798.44775391,235173400.00000000,'2026-02-17 23:49:41'),(234454,'BBCA','1D','yahoo',1757610000,'2025-09-12 00:00:00',7922.62671900,7922.62671900,7798.44761682,7872.95507813,156084700.00000000,'2026-02-17 23:49:41'),(234455,'BBCA','1D','yahoo',1757869200,'2025-09-15 00:00:00',7947.46251947,8046.80580096,7922.62669910,7972.29833984,142567700.00000000,'2026-02-17 23:49:41'),(234456,'BBCA','1D','yahoo',1757955600,'2025-09-16 00:00:00',7997.13418030,8021.97000074,7848.11925769,7872.95507813,129312900.00000000,'2026-02-17 23:49:41'),(234457,'BBCA','1D','yahoo',1758042000,'2025-09-17 00:00:00',7798.44775391,7848.11939565,7748.77611216,7798.44775391,183725900.00000000,'2026-02-17 23:49:41'),(234458,'BBCA','1D','yahoo',1758128400,'2025-09-18 00:00:00',7798.44753830,7848.11917867,7599.76097682,7649.43261719,275378700.00000000,'2026-02-17 23:49:41'),(234459,'BBCA','1D','yahoo',1758214800,'2025-09-19 00:00:00',7599.76095816,7773.61169903,7599.76095816,7748.77587891,149025300.00000000,'2026-02-17 23:49:41'),(234460,'BBCA','1D','yahoo',1758474000,'2025-09-22 00:00:00',7748.77601638,7773.61183695,7674.26855469,7674.26855469,92588800.00000000,'2026-02-17 23:49:41'),(234461,'BBCA','1D','yahoo',1758560400,'2025-09-23 00:00:00',7699.10458519,7848.11951265,7699.10458519,7823.28369141,102606200.00000000,'2026-02-17 23:49:41'),(234462,'BBCA','1D','yahoo',1758646800,'2025-09-24 00:00:00',7897.79067964,7897.79067964,7674.26830191,7723.93994141,150428400.00000000,'2026-02-17 23:49:41'),(234463,'BBCA','1D','yahoo',1758733200,'2025-09-25 00:00:00',7674.26843737,7723.94007774,7649.43261719,7649.43261719,147986600.00000000,'2026-02-17 23:49:41'),(234464,'BBCA','1D','yahoo',1758819600,'2025-09-26 00:00:00',7525.25365170,7649.43275487,7525.25365170,7574.92529297,121657700.00000000,'2026-02-17 23:49:41'),(234465,'BBCA','1D','yahoo',1759078800,'2025-09-29 00:00:00',7699.10412166,7748.77576115,7649.43248216,7723.93994141,116454700.00000000,'2026-02-17 23:49:41'),(234466,'BBCA','1D','yahoo',1759165200,'2025-09-30 00:00:00',7649.43275487,7723.94021676,7574.92529297,7574.92529297,170666700.00000000,'2026-02-17 23:49:41'),(234467,'BBCA','1D','yahoo',1759251600,'2025-10-01 00:00:00',7550.08937500,7624.59683594,7450.74609375,7450.74609375,202433400.00000000,'2026-02-17 23:49:41'),(234468,'BBCA','1D','yahoo',1759338000,'2025-10-02 00:00:00',7450.74609375,7550.08937500,7450.74609375,7450.74609375,126952400.00000000,'2026-02-17 23:49:41'),(234469,'BBCA','1D','yahoo',1759424400,'2025-10-03 00:00:00',7475.58203125,7500.41785195,7450.74621055,7475.58203125,76787500.00000000,'2026-02-17 23:49:41'),(234470,'BBCA','1D','yahoo',1759683600,'2025-10-06 00:00:00',7450.74609375,7500.41773438,7401.07445313,7450.74609375,104032400.00000000,'2026-02-17 23:49:41'),(234471,'BBCA','1D','yahoo',1759770000,'2025-10-07 00:00:00',7500.41759811,7550.08923783,7450.74595838,7525.25341797,74282600.00000000,'2026-02-17 23:49:41'),(234472,'BBCA','1D','yahoo',1759856400,'2025-10-08 00:00:00',7450.74599444,7475.58181442,7326.56689453,7326.56689453,168080800.00000000,'2026-02-17 23:49:41'),(234473,'BBCA','1D','yahoo',1759942800,'2025-10-09 00:00:00',7326.56722113,7649.43289528,7252.05975786,7500.41796875,293567400.00000000,'2026-02-17 23:49:41'),(234474,'BBCA','1D','yahoo',1760029200,'2025-10-10 00:00:00',7401.07447279,7401.07447279,7301.73119127,7351.40283203,107426000.00000000,'2026-02-17 23:49:41'),(234475,'BBCA','1D','yahoo',1760288400,'2025-10-13 00:00:00',7252.05968697,7326.56714950,7252.05968697,7276.89550781,101847900.00000000,'2026-02-17 23:49:41'),(234476,'BBCA','1D','yahoo',1760374800,'2025-10-14 00:00:00',7227.22400492,7301.73146888,7202.38818359,7202.38818359,151862300.00000000,'2026-02-17 23:49:41'),(234477,'BBCA','1D','yahoo',1760461200,'2025-10-15 00:00:00',7202.38818359,7301.73146888,7177.55236227,7202.38818359,133206400.00000000,'2026-02-17 23:49:41'),(234478,'BBCA','1D','yahoo',1760547600,'2025-10-16 00:00:00',7202.38792942,7276.89539076,7177.55210897,7252.05957031,120611200.00000000,'2026-02-17 23:49:41'),(234479,'BBCA','1D','yahoo',1760634000,'2025-10-17 00:00:00',7252.05953125,7475.58191406,7227.22371094,7450.74609375,157334400.00000000,'2026-02-17 23:49:41'),(234480,'BBCA','1D','yahoo',1760893200,'2025-10-20 00:00:00',7649.43294271,7947.46279762,7574.92547898,7823.28369141,393421800.00000000,'2026-02-17 23:49:41'),(234481,'BBCA','1D','yahoo',1760979600,'2025-10-21 00:00:00',8046.80548258,8419.34277344,8046.80548258,8419.34277344,529802600.00000000,'2026-02-17 23:49:41'),(234482,'BBCA','1D','yahoo',1761066000,'2025-10-22 00:00:00',8642.86532369,8642.86532369,8146.14892578,8146.14892578,392957200.00000000,'2026-02-17 23:49:41'),(234483,'BBCA','1D','yahoo',1761152400,'2025-10-23 00:00:00',8146.14902402,8295.16394520,8096.47738363,8270.32812500,187003900.00000000,'2026-02-17 23:49:41'),(234484,'BBCA','1D','yahoo',1761238800,'2025-10-24 00:00:00',8245.49206949,8319.99952795,8220.65625000,8220.65625000,133355100.00000000,'2026-02-17 23:49:41'),(234485,'BBCA','1D','yahoo',1761498000,'2025-10-27 00:00:00',8270.32824195,8369.67152414,8146.14913922,8295.16406250,182275600.00000000,'2026-02-17 23:49:41'),(234486,'BBCA','1D','yahoo',1761584400,'2025-10-28 00:00:00',8295.16370846,8344.83534743,8195.82043051,8220.65625000,180270000.00000000,'2026-02-17 23:49:41'),(234487,'BBCA','1D','yahoo',1761670800,'2025-10-29 00:00:00',8245.49260765,8543.52246094,8220.65678654,8543.52246094,239156800.00000000,'2026-02-17 23:49:41'),(234488,'BBCA','1D','yahoo',1761757200,'2025-10-30 00:00:00',8518.68628860,8692.53702919,8419.34300827,8469.01464844,259009800.00000000,'2026-02-17 23:49:41'),(234489,'BBCA','1D','yahoo',1761843600,'2025-10-31 00:00:00',8493.85046852,8593.19374885,8469.01464844,8469.01464844,177088000.00000000,'2026-02-17 23:49:41'),(234490,'BBCA','1D','yahoo',1762102800,'2025-11-03 00:00:00',8593.19433594,8593.19433594,8469.01522704,8593.19433594,115007100.00000000,'2026-02-17 23:49:41'),(234491,'BBCA','1D','yahoo',1762189200,'2025-11-04 00:00:00',8593.19433594,8642.86597950,8568.35851416,8593.19433594,155231500.00000000,'2026-02-17 23:49:41'),(234492,'BBCA','1D','yahoo',1762275600,'2025-11-05 00:00:00',8568.35777546,8642.86523438,8543.52195582,8642.86523438,125731500.00000000,'2026-02-17 23:49:41'),(234493,'BBCA','1D','yahoo',1762362000,'2025-11-06 00:00:00',8568.35804722,8618.02968807,8493.85058594,8493.85058594,89756900.00000000,'2026-02-17 23:49:41'),(234494,'BBCA','1D','yahoo',1762448400,'2025-11-07 00:00:00',8493.85020038,8618.02929688,8493.85020038,8618.02929688,75241900.00000000,'2026-02-17 23:49:41'),(234495,'BBCA','1D','yahoo',1762707600,'2025-11-10 00:00:00',8618.02980651,8618.02980651,8518.68652344,8518.68652344,79897700.00000000,'2026-02-17 23:49:41'),(234496,'BBCA','1D','yahoo',1762794000,'2025-11-11 00:00:00',8518.68668620,8543.52250744,8344.83593750,8344.83593750,130897600.00000000,'2026-02-17 23:49:41'),(234497,'BBCA','1D','yahoo',1762880400,'2025-11-12 00:00:00',8369.67125172,8493.85035041,8344.83543199,8444.17871094,85415600.00000000,'2026-02-17 23:49:41'),(234498,'BBCA','1D','yahoo',1762966800,'2025-11-13 00:00:00',8344.83582090,8419.34328358,8320.00000000,8320.00000000,104113800.00000000,'2026-02-17 23:49:41'),(234499,'BBCA','1D','yahoo',1763053200,'2025-11-14 00:00:00',8320.00023182,8444.17933976,8320.00023182,8369.67187500,89815300.00000000,'2026-02-17 23:49:41'),(234500,'BBCA','1D','yahoo',1763312400,'2025-11-17 00:00:00',8444.17906113,8518.68652344,8419.34324037,8518.68652344,129411100.00000000,'2026-02-17 23:49:41'),(234501,'BBCA','1D','yahoo',1763398800,'2025-11-18 00:00:00',8493.85086496,8518.68668620,8344.83593750,8344.83593750,119377900.00000000,'2026-02-17 23:49:41'),(234502,'BBCA','1D','yahoo',1763485200,'2025-11-19 00:00:00',8295.16367648,8444.17859283,8270.32785709,8419.34277344,114209700.00000000,'2026-02-17 23:49:41'),(234503,'BBCA','1D','yahoo',1763571600,'2025-11-20 00:00:00',8419.34351818,8543.52262611,8344.83605341,8369.67187500,124087400.00000000,'2026-02-17 23:49:41'),(234504,'BBCA','1D','yahoo',1763658000,'2025-11-21 00:00:00',8320.00011626,8369.67175874,8295.16429501,8344.83593750,103917100.00000000,'2026-02-17 23:49:41'),(234505,'BBCA','1D','yahoo',1763917200,'2025-11-24 00:00:00',8344.83531527,8419.34277344,8295.16367648,8419.34277344,279590600.00000000,'2026-02-17 23:49:41'),(234506,'BBCA','1D','yahoo',1764003600,'2025-11-25 00:00:00',8419.34289120,8444.17871094,8319.99961225,8444.17871094,98807700.00000000,'2026-02-17 23:49:41'),(234507,'BBCA','1D','yahoo',1764090000,'2025-11-26 00:00:00',8344.83605341,8394.50769659,8320.00023182,8369.67187500,77094400.00000000,'2026-02-17 23:49:41'),(234508,'BBCA','1D','yahoo',1764176400,'2025-11-27 00:00:00',8369.67140578,8394.50722598,8270.32812500,8270.32812500,71051300.00000000,'2026-02-17 23:49:41'),(234509,'BBCA','1D','yahoo',1764262800,'2025-11-28 00:00:00',8270.32788897,8295.16370846,8220.65625000,8220.65625000,67559300.00000000,'2026-02-17 23:49:41'),(234510,'BBCA','1D','yahoo',1764522000,'2025-12-01 00:00:00',8394.50757999,8394.50757999,8295.16429501,8344.83593750,76359200.00000000,'2026-02-17 23:49:41'),(234511,'BBCA','1D','yahoo',1764608400,'2025-12-02 00:00:00',8295.16417910,8369.67164179,8295.16417910,8320.00000000,97044000.00000000,'2026-02-17 23:49:41'),(234512,'BBCA','1D','yahoo',1764694800,'2025-12-03 00:00:00',8350.00000000,8400.00000000,8300.00000000,8300.00000000,103550900.00000000,'2026-02-17 23:49:41'),(234513,'BBCA','1D','yahoo',1764781200,'2025-12-04 00:00:00',8325.00000000,8350.00000000,8225.00000000,8225.00000000,71410400.00000000,'2026-02-17 23:49:41'),(234514,'BBCA','1D','yahoo',1764867600,'2025-12-05 00:00:00',8200.00000000,8300.00000000,8200.00000000,8300.00000000,71162300.00000000,'2026-02-17 23:49:41'),(234515,'BBCA','1D','yahoo',1765126800,'2025-12-08 00:00:00',8350.00000000,8350.00000000,8250.00000000,8300.00000000,61745200.00000000,'2026-02-17 23:49:41'),(234516,'BBCA','1D','yahoo',1765213200,'2025-12-09 00:00:00',8300.00000000,8300.00000000,8100.00000000,8100.00000000,113057200.00000000,'2026-02-17 23:49:41'),(234517,'BBCA','1D','yahoo',1765299600,'2025-12-10 00:00:00',8100.00000000,8175.00000000,8025.00000000,8075.00000000,143418300.00000000,'2026-02-17 23:49:41'),(234518,'BBCA','1D','yahoo',1765386000,'2025-12-11 00:00:00',8175.00000000,8200.00000000,7900.00000000,8000.00000000,140766000.00000000,'2026-02-17 23:49:41'),(234519,'BBCA','1D','yahoo',1765472400,'2025-12-12 00:00:00',7900.00000000,8000.00000000,7850.00000000,8000.00000000,100006800.00000000,'2026-02-17 23:49:41'),(234520,'BBCA','1D','yahoo',1765731600,'2025-12-15 00:00:00',7925.00000000,8300.00000000,7925.00000000,8300.00000000,143105700.00000000,'2026-02-17 23:49:41'),(234521,'BBCA','1D','yahoo',1765818000,'2025-12-16 00:00:00',8375.00000000,8375.00000000,8025.00000000,8075.00000000,122332000.00000000,'2026-02-17 23:49:41'),(234522,'BBCA','1D','yahoo',1765904400,'2025-12-17 00:00:00',8000.00000000,8125.00000000,7975.00000000,8025.00000000,89802700.00000000,'2026-02-17 23:49:41'),(234523,'BBCA','1D','yahoo',1765990800,'2025-12-18 00:00:00',8025.00000000,8250.00000000,8025.00000000,8175.00000000,88497200.00000000,'2026-02-17 23:49:41'),(234524,'BBCA','1D','yahoo',1766077200,'2025-12-19 00:00:00',8200.00000000,8225.00000000,8050.00000000,8050.00000000,131069800.00000000,'2026-02-17 23:49:41'),(234525,'BBCA','1D','yahoo',1766336400,'2025-12-22 00:00:00',8050.00000000,8175.00000000,8025.00000000,8175.00000000,72424200.00000000,'2026-02-17 23:49:41'),(234526,'BBCA','1D','yahoo',1766422800,'2025-12-23 00:00:00',8100.00000000,8125.00000000,7975.00000000,8025.00000000,85044100.00000000,'2026-02-17 23:49:41'),(234527,'BBCA','1D','yahoo',1766509200,'2025-12-24 00:00:00',8025.00000000,8075.00000000,8000.00000000,8025.00000000,71260500.00000000,'2026-02-17 23:49:41'),(234528,'BBCA','1D','yahoo',1766941200,'2025-12-29 00:00:00',8025.00000000,8025.00000000,7950.00000000,8025.00000000,78399400.00000000,'2026-02-17 23:49:41'),(234529,'BBCA','1D','yahoo',1767027600,'2025-12-30 00:00:00',7950.00000000,8175.00000000,7950.00000000,8075.00000000,101995600.00000000,'2026-02-17 23:49:41'),(234530,'BBCA','1D','yahoo',1767286800,'2026-01-02 00:00:00',8075.00000000,8075.00000000,8000.00000000,8025.00000000,68612400.00000000,'2026-02-17 23:49:41'),(234531,'BBCA','1D','yahoo',1767546000,'2026-01-05 00:00:00',8000.00000000,8100.00000000,8000.00000000,8075.00000000,73408800.00000000,'2026-02-17 23:49:41'),(234532,'BBCA','1D','yahoo',1767632400,'2026-01-06 00:00:00',8175.00000000,8175.00000000,8075.00000000,8175.00000000,97624300.00000000,'2026-02-17 23:49:41'),(234533,'BBCA','1D','yahoo',1767718800,'2026-01-07 00:00:00',8125.00000000,8175.00000000,8025.00000000,8150.00000000,93152500.00000000,'2026-02-17 23:49:41'),(234534,'BBCA','1D','yahoo',1767805200,'2026-01-08 00:00:00',8100.00000000,8150.00000000,8050.00000000,8050.00000000,79823700.00000000,'2026-02-17 23:49:41'),(234535,'BBCA','1D','yahoo',1767891600,'2026-01-09 00:00:00',8125.00000000,8175.00000000,8050.00000000,8125.00000000,79484700.00000000,'2026-02-17 23:49:41'),(234536,'BBCA','1D','yahoo',1768150800,'2026-01-12 00:00:00',8075.00000000,8100.00000000,8000.00000000,8025.00000000,82935700.00000000,'2026-02-17 23:49:41'),(234537,'BBCA','1D','yahoo',1768237200,'2026-01-13 00:00:00',8025.00000000,8075.00000000,8000.00000000,8075.00000000,80536300.00000000,'2026-02-17 23:49:41'),(234538,'BBCA','1D','yahoo',1768323600,'2026-01-14 00:00:00',8025.00000000,8050.00000000,7950.00000000,8000.00000000,105724300.00000000,'2026-02-17 23:49:41'),(234539,'BBCA','1D','yahoo',1768410000,'2026-01-15 00:00:00',8000.00000000,8175.00000000,7975.00000000,8075.00000000,151753100.00000000,'2026-02-17 23:49:41'),(234540,'BBCA','1D','yahoo',1768755600,'2026-01-19 00:00:00',8075.00000000,8125.00000000,7975.00000000,8125.00000000,172100000.00000000,'2026-02-17 23:49:41'),(234541,'BBCA','1D','yahoo',1768842000,'2026-01-20 00:00:00',8050.00000000,8125.00000000,8000.00000000,8000.00000000,82672500.00000000,'2026-02-17 23:49:41'),(234542,'BBCA','1D','yahoo',1768928400,'2026-01-21 00:00:00',7925.00000000,7950.00000000,7700.00000000,7700.00000000,301825600.00000000,'2026-02-17 23:49:41'),(234543,'BBCA','1D','yahoo',1769014800,'2026-01-22 00:00:00',7700.00000000,7775.00000000,7600.00000000,7650.00000000,268025900.00000000,'2026-02-17 23:49:41'),(234544,'BBCA','1D','yahoo',1769101200,'2026-01-23 00:00:00',7600.00000000,7675.00000000,7550.00000000,7650.00000000,202878600.00000000,'2026-02-17 23:49:41'),(234545,'BBCA','1D','yahoo',1769360400,'2026-01-26 00:00:00',7550.00000000,7675.00000000,7525.00000000,7650.00000000,213044100.00000000,'2026-02-17 23:49:41'),(234546,'BBCA','1D','yahoo',1769446800,'2026-01-27 00:00:00',7575.00000000,7625.00000000,7500.00000000,7500.00000000,259830900.00000000,'2026-02-17 23:49:41'),(234547,'BBCA','1D','yahoo',1769533200,'2026-01-28 00:00:00',7050.00000000,7400.00000000,6925.00000000,7025.00000000,1027287500.00000000,'2026-02-17 23:49:41'),(234548,'BBCA','1D','yahoo',1769619600,'2026-01-29 00:00:00',6675.00000000,7275.00000000,6375.00000000,7200.00000000,1432993400.00000000,'2026-02-17 23:49:41'),(234549,'BBCA','1D','yahoo',1769706000,'2026-01-30 00:00:00',7200.00000000,7600.00000000,7200.00000000,7400.00000000,528434900.00000000,'2026-02-17 23:49:41'),(234550,'BBCA','1D','yahoo',1769965200,'2026-02-02 00:00:00',7600.00000000,7600.00000000,7325.00000000,7600.00000000,326948700.00000000,'2026-02-17 23:49:41'),(234551,'BBCA','1D','yahoo',1770051600,'2026-02-03 00:00:00',7600.00000000,7650.00000000,7375.00000000,7650.00000000,206015400.00000000,'2026-02-17 23:49:41'),(234552,'BBCA','1D','yahoo',1770138000,'2026-02-04 00:00:00',7650.00000000,7825.00000000,7600.00000000,7800.00000000,193370800.00000000,'2026-02-17 23:49:41'),(234553,'BBCA','1D','yahoo',1770224400,'2026-02-05 00:00:00',7800.00000000,7925.00000000,7800.00000000,7800.00000000,142332400.00000000,'2026-02-17 23:49:41'),(234554,'BBCA','1D','yahoo',1770310800,'2026-02-06 00:00:00',7700.00000000,7775.00000000,7600.00000000,7675.00000000,176352600.00000000,'2026-02-17 23:49:41'),(234555,'BBCA','1D','yahoo',1770570000,'2026-02-09 00:00:00',7675.00000000,7725.00000000,7450.00000000,7500.00000000,174758300.00000000,'2026-02-17 23:49:41'),(234556,'BBCA','1D','yahoo',1770656400,'2026-02-10 00:00:00',7500.00000000,7550.00000000,7450.00000000,7475.00000000,127704200.00000000,'2026-02-17 23:49:41'),(234557,'BBCA','1D','yahoo',1770742800,'2026-02-11 00:00:00',7475.00000000,7525.00000000,7400.00000000,7450.00000000,213505000.00000000,'2026-02-17 23:49:41'),(234558,'BBCA','1D','yahoo',1770829200,'2026-02-12 00:00:00',7450.00000000,7475.00000000,7300.00000000,7325.00000000,237465300.00000000,'2026-02-17 23:49:41'),(234559,'BBCA','1D','yahoo',1770915600,'2026-02-13 00:00:00',7325.00000000,7325.00000000,7200.00000000,7200.00000000,356015300.00000000,'2026-02-17 23:49:41'),(234560,'BBCA','1W','yahoo',1613322000,'2021-02-15 00:00:00',6023.96559495,6138.62379808,5926.94711538,6019.55566406,358846000.00000000,'2026-02-17 23:49:41'),(234561,'BBCA','1W','yahoo',1613926800,'2021-02-22 00:00:00',6085.70431841,6120.98376374,5860.79785447,5918.12695313,451461500.00000000,'2026-02-17 23:49:41'),(234562,'BBCA','1W','yahoo',1614531600,'2021-03-01 00:00:00',6023.96446318,6315.01984720,5926.94600184,5997.50488281,604129500.00000000,'2026-02-17 23:49:41'),(234563,'BBCA','1W','yahoo',1615136400,'2021-03-08 00:00:00',6129.80316455,6129.80316455,5821.10804116,5966.63574219,351095000.00000000,'2026-02-17 23:49:41'),(234564,'BBCA','1W','yahoo',1615741200,'2021-03-15 00:00:00',6010.73580228,6015.14573317,5825.51870493,5962.22656250,395566500.00000000,'2026-02-17 23:49:41'),(234565,'BBCA','1W','yahoo',1616346000,'2021-03-22 00:00:00',5856.38779350,5926.94668258,5556.51251492,5657.94091797,600905000.00000000,'2026-02-17 23:49:41'),(234566,'BBCA','1W','yahoo',1616950800,'2021-03-29 00:00:00',5653.53070407,5746.13924134,5419.80439571,5490.36328125,532162500.00000000,'2026-02-17 23:49:41'),(234567,'BBCA','1W','yahoo',1617555600,'2021-04-05 00:00:00',5512.41277879,5574.15180192,5362.47515121,5468.31347656,502093000.00000000,'2026-02-17 23:49:41'),(234568,'BBCA','1W','yahoo',1618160400,'2021-04-12 00:00:00',5629.92995829,5697.00616907,5348.20987301,5612.04296875,547122500.00000000,'2026-02-17 23:49:41'),(234569,'BBCA','1W','yahoo',1618765200,'2021-04-19 00:00:00',5612.04383719,5719.36579105,5513.66537948,5714.89404297,360469500.00000000,'2026-02-17 23:49:41'),(234570,'BBCA','1W','yahoo',1619370000,'2021-04-26 00:00:00',5719.36509868,5777.49781665,5616.51490535,5728.30859375,452236500.00000000,'2026-02-17 23:49:41'),(234571,'BBCA','1W','yahoo',1619974800,'2021-05-03 00:00:00',5795.38487549,5795.38487549,5670.17594299,5723.83691406,230853500.00000000,'2026-02-17 23:49:41'),(234572,'BBCA','1W','yahoo',1620579600,'2021-05-10 00:00:00',5723.83632330,5795.38427734,5638.87312788,5795.38427734,138860500.00000000,'2026-02-17 23:49:41'),(234573,'BBCA','1W','yahoo',1621184400,'2021-05-17 00:00:00',5813.27192199,5813.27192199,5598.62803564,5688.06298828,425104000.00000000,'2026-02-17 23:49:41'),(234574,'BBCA','1W','yahoo',1621789200,'2021-05-24 00:00:00',5683.59151307,5795.38520924,5607.57179968,5670.17626953,786760000.00000000,'2026-02-17 23:49:41'),(234575,'BBCA','1W','yahoo',1622394000,'2021-05-31 00:00:00',5688.06340236,5920.59429616,5656.76116665,5884.82031250,439093500.00000000,'2026-02-17 23:49:41'),(234576,'BBCA','1W','yahoo',1622998800,'2021-06-07 00:00:00',5866.93286321,5920.59383452,5688.06295885,5786.44140625,350165000.00000000,'2026-02-17 23:49:41'),(234577,'BBCA','1W','yahoo',1623603600,'2021-06-14 00:00:00',5831.15889946,5831.15889946,5612.04326596,5656.76074219,384753000.00000000,'2026-02-17 23:49:41'),(234578,'BBCA','1W','yahoo',1624208400,'2021-06-21 00:00:00',5634.40188308,5714.89333855,5536.02343750,5536.02343750,304048000.00000000,'2026-02-17 23:49:41'),(234579,'BBCA','1W','yahoo',1624813200,'2021-06-28 00:00:00',5455.53222656,5500.24970383,5366.09727203,5455.53222656,329465000.00000000,'2026-02-17 23:49:41'),(234580,'BBCA','1W','yahoo',1625418000,'2021-07-05 00:00:00',5455.53283489,5527.08080649,5348.21087748,5383.98486328,197589500.00000000,'2026-02-17 23:49:41'),(234581,'BBCA','1W','yahoo',1626022800,'2021-07-12 00:00:00',5428.70257518,5527.08104030,5348.21110372,5464.47656250,288971500.00000000,'2026-02-17 23:49:41'),(234582,'BBCA','1W','yahoo',1626627600,'2021-07-19 00:00:00',5464.47612317,5536.02409205,5370.56941401,5397.39990234,242858500.00000000,'2026-02-17 23:49:41'),(234583,'BBCA','1W','yahoo',1627232400,'2021-07-26 00:00:00',5401.87106758,5455.53203845,5330.32310642,5339.26660156,365702000.00000000,'2026-02-17 23:49:41'),(234584,'BBCA','1W','yahoo',1627837200,'2021-08-02 00:00:00',5419.75840224,5688.06327364,5281.13421869,5509.19335938,432218000.00000000,'2026-02-17 23:49:41'),(234585,'BBCA','1W','yahoo',1628442000,'2021-08-09 00:00:00',5486.83462920,5755.13950104,5460.00414201,5732.78076172,318559000.00000000,'2026-02-17 23:49:41'),(234586,'BBCA','1W','yahoo',1629046800,'2021-08-16 00:00:00',5741.72411222,6045.80295928,5638.87391394,5902.70703125,476726000.00000000,'2026-02-17 23:49:41'),(234587,'BBCA','1W','yahoo',1629651600,'2021-08-23 00:00:00',5826.68707960,5907.17853580,5786.44135150,5822.21533203,354475500.00000000,'2026-02-17 23:49:41'),(234588,'BBCA','1W','yahoo',1630256400,'2021-08-30 00:00:00',5840.10256274,5902.70703125,5773.02634647,5902.70703125,346322000.00000000,'2026-02-17 23:49:41'),(234589,'BBCA','1W','yahoo',1630861200,'2021-09-06 00:00:00',5902.70714508,5907.17889292,5732.78072727,5831.15917969,320127500.00000000,'2026-02-17 23:49:41'),(234590,'BBCA','1W','yahoo',1631466000,'2021-09-13 00:00:00',5866.93316238,5898.23539725,5795.38519699,5831.15917969,302646000.00000000,'2026-02-17 23:49:41'),(234591,'BBCA','1W','yahoo',1632070800,'2021-09-20 00:00:00',5875.87626130,5893.76325144,5786.44131060,5889.29150391,320533000.00000000,'2026-02-17 23:49:41'),(234592,'BBCA','1W','yahoo',1632675600,'2021-09-27 00:00:00',5889.29156891,6260.44661844,5813.27185998,6045.80273438,470120000.00000000,'2026-02-17 23:49:41'),(234593,'BBCA','1W','yahoo',1633280400,'2021-10-04 00:00:00',6027.91541013,6528.75111186,6027.91541013,6519.80761719,505924500.00000000,'2026-02-17 23:49:41'),(234594,'BBCA','1W','yahoo',1633885200,'2021-10-11 00:00:00',6475.09061734,7378.38364545,6466.14712201,6841.77392578,630351400.00000000,'2026-02-17 23:49:41'),(234595,'BBCA','1W','yahoo',1634490000,'2021-10-18 00:00:00',6841.77317146,6864.13190731,6573.46834121,6729.97949219,454096300.00000000,'2026-02-17 23:49:41'),(234596,'BBCA','1W','yahoo',1635094800,'2021-10-25 00:00:00',6618.18648098,6797.05638587,6573.46900476,6685.26269531,323410900.00000000,'2026-02-17 23:49:41'),(234597,'BBCA','1W','yahoo',1635699600,'2021-11-01 00:00:00',6752.33875904,6752.33875904,6484.03390769,6662.90380859,294952100.00000000,'2026-02-17 23:49:41'),(234598,'BBCA','1W','yahoo',1636304400,'2021-11-08 00:00:00',6707.62075633,6931.20811488,6662.90328462,6729.97949219,343111500.00000000,'2026-02-17 23:49:41'),(234599,'BBCA','1W','yahoo',1636909200,'2021-11-15 00:00:00',6819.41481876,6819.41481876,6551.10997343,6640.54492188,374972500.00000000,'2026-02-17 23:49:41'),(234600,'BBCA','1W','yahoo',1637514000,'2021-11-22 00:00:00',6662.82917204,6797.43178157,6505.79279424,6528.22656250,298491700.00000000,'2026-02-17 23:49:41'),(234601,'BBCA','1W','yahoo',1638118800,'2021-11-29 00:00:00',6528.22587394,6752.56353284,6438.49081038,6617.96093750,439484400.00000000,'2026-02-17 23:49:41'),(234602,'BBCA','1W','yahoo',1638723600,'2021-12-06 00:00:00',6685.26223517,6707.69600106,6528.22587394,6617.96093750,328956100.00000000,'2026-02-17 23:49:41'),(234603,'BBCA','1W','yahoo',1639328400,'2021-12-13 00:00:00',6617.96153158,6730.13037109,6528.22645996,6730.13037109,364486500.00000000,'2026-02-17 23:49:41'),(234604,'BBCA','1W','yahoo',1639933200,'2021-12-20 00:00:00',6595.52719994,6662.82849790,6550.65966797,6550.65966797,228309600.00000000,'2026-02-17 23:49:41'),(234605,'BBCA','1W','yahoo',1640538000,'2021-12-27 00:00:00',6550.65966797,6640.39473191,6550.65966797,6550.65966797,152100100.00000000,'2026-02-17 23:49:41'),(234606,'BBCA','1W','yahoo',1641142800,'2022-01-03 00:00:00',6573.09393031,6909.60044552,6550.66016263,6864.73291016,408166700.00000000,'2026-02-17 23:49:41'),(234607,'BBCA','1W','yahoo',1641747600,'2022-01-10 00:00:00',6797.43167795,7044.20312500,6774.99791003,7044.20312500,334216400.00000000,'2026-02-17 23:49:41'),(234608,'BBCA','1W','yahoo',1642352400,'2022-01-17 00:00:00',7089.06996855,7133.93750000,6774.99724843,7133.93750000,319064600.00000000,'2026-02-17 23:49:41'),(234609,'BBCA','1W','yahoo',1642957200,'2022-01-24 00:00:00',7021.76890010,7044.20266655,6842.29876846,6976.90136719,342965500.00000000,'2026-02-17 23:49:41'),(234610,'BBCA','1W','yahoo',1643562000,'2022-01-31 00:00:00',6976.90269771,7021.77023918,6842.30007332,6932.03515625,207855400.00000000,'2026-02-17 23:49:41'),(234611,'BBCA','1W','yahoo',1644166800,'2022-02-07 00:00:00',6976.90199431,7133.93837360,6864.73315196,7021.76953125,392864300.00000000,'2026-02-17 23:49:41'),(234612,'BBCA','1W','yahoo',1644771600,'2022-02-14 00:00:00',6954.46849739,7156.37242151,6909.60095869,7111.50488281,295900800.00000000,'2026-02-17 23:49:41'),(234613,'BBCA','1W','yahoo',1645376400,'2022-02-21 00:00:00',7111.50401846,7335.84168466,7044.20271860,7223.67285156,484005100.00000000,'2026-02-17 23:49:41'),(234614,'BBCA','1W','yahoo',1645981200,'2022-02-28 00:00:00',7223.67341092,7380.70978942,7089.07080078,7089.07080078,369901200.00000000,'2026-02-17 23:49:41'),(234615,'BBCA','1W','yahoo',1646586000,'2022-03-07 00:00:00',6999.33490566,7156.37126572,6864.73231132,7133.93750000,530599800.00000000,'2026-02-17 23:49:41'),(234616,'BBCA','1W','yahoo',1647190800,'2022-03-14 00:00:00',7223.67341092,7448.01109449,7089.07080078,7089.07080078,615829000.00000000,'2026-02-17 23:49:41'),(234617,'BBCA','1W','yahoo',1647795600,'2022-03-21 00:00:00',6999.33490566,7133.93750000,6999.33490566,7133.93750000,408050700.00000000,'2026-02-17 23:49:41'),(234618,'BBCA','1W','yahoo',1648400400,'2022-03-28 00:00:00',7021.76980543,7246.10749889,6999.33603608,7111.50488281,435790000.00000000,'2026-02-17 23:49:41'),(234619,'BBCA','1W','yahoo',1649005200,'2022-04-04 00:00:00',7220.49338954,7220.49338954,7015.49515451,7152.16064453,363523500.00000000,'2026-02-17 23:49:41'),(234620,'BBCA','1W','yahoo',1649610000,'2022-04-11 00:00:00',7129.38302493,7174.93818803,7015.49511719,7015.49511719,287212500.00000000,'2026-02-17 23:49:41'),(234621,'BBCA','1W','yahoo',1650214800,'2022-04-18 00:00:00',7015.49492188,7220.49315011,6947.16217913,7174.93798828,506765000.00000000,'2026-02-17 23:49:41'),(234622,'BBCA','1W','yahoo',1650819600,'2022-04-25 00:00:00',7174.93758263,7516.60127704,7129.38242338,7402.71337891,442834200.00000000,'2026-02-17 23:49:41'),(234623,'BBCA','1W','yahoo',1651424400,'2022-05-02 00:00:00',7402.71337891,7402.71337891,7402.71337891,7402.71337891,0.00000000,'2026-02-17 23:49:41'),(234624,'BBCA','1W','yahoo',1652029200,'2022-05-09 00:00:00',7174.93729835,7197.71487708,6605.49783023,6673.83056641,1335275700.00000000,'2026-02-17 23:49:41'),(234625,'BBCA','1W','yahoo',1652634000,'2022-05-16 00:00:00',6673.83083529,6901.60663172,6628.27567601,6742.16357422,540601000.00000000,'2026-02-17 23:49:41'),(234626,'BBCA','1W','yahoo',1653238800,'2022-05-23 00:00:00',6787.71903040,6901.60693359,6673.83112720,6901.60693359,341398600.00000000,'2026-02-17 23:49:41'),(234627,'BBCA','1W','yahoo',1653843600,'2022-05-30 00:00:00',6901.60621081,7061.04925858,6810.49589780,6924.38378906,621493500.00000000,'2026-02-17 23:49:41'),(234628,'BBCA','1W','yahoo',1654448400,'2022-06-06 00:00:00',6878.82903513,6924.38419430,6651.05323926,6696.60839844,538890200.00000000,'2026-02-17 23:49:41'),(234629,'BBCA','1W','yahoo',1655053200,'2022-06-13 00:00:00',6651.05328776,6924.38424479,6605.49812826,6833.27392578,547277400.00000000,'2026-02-17 23:49:41'),(234630,'BBCA','1W','yahoo',1655658000,'2022-06-20 00:00:00',6924.38398829,6969.93914611,6787.71851484,6810.49609375,303875800.00000000,'2026-02-17 23:49:41'),(234631,'BBCA','1W','yahoo',1656262800,'2022-06-27 00:00:00',6810.49676556,6833.27434671,6605.49853516,6605.49853516,491032700.00000000,'2026-02-17 23:49:41'),(234632,'BBCA','1W','yahoo',1656867600,'2022-07-04 00:00:00',6605.49850784,6673.83125102,6377.72269722,6514.38818359,388651800.00000000,'2026-02-17 23:49:41'),(234633,'BBCA','1W','yahoo',1657472400,'2022-07-11 00:00:00',6559.94280134,6605.49795968,6377.72216797,6377.72216797,283824200.00000000,'2026-02-17 23:49:41'),(234634,'BBCA','1W','yahoo',1658077200,'2022-07-18 00:00:00',6400.49962171,6742.16330258,6400.49962171,6673.83056641,328805200.00000000,'2026-02-17 23:49:41'),(234635,'BBCA','1W','yahoo',1658682000,'2022-07-25 00:00:00',6696.60839844,6810.49629637,6605.49808009,6696.60839844,352555700.00000000,'2026-02-17 23:49:41'),(234636,'BBCA','1W','yahoo',1659286800,'2022-08-01 00:00:00',6696.60878906,7174.93798828,6696.60878906,7174.93798828,554434300.00000000,'2026-02-17 23:49:41'),(234637,'BBCA','1W','yahoo',1659891600,'2022-08-08 00:00:00',7174.93751694,7266.04783462,7038.27204043,7220.49267578,414166900.00000000,'2026-02-17 23:49:41'),(234638,'BBCA','1W','yahoo',1660496400,'2022-08-15 00:00:00',7243.27049236,7334.38081302,7152.16017170,7197.71533203,309299500.00000000,'2026-02-17 23:49:41'),(234639,'BBCA','1W','yahoo',1661101200,'2022-08-22 00:00:00',7152.16020203,7402.71358490,7129.38262177,7288.82568359,457833400.00000000,'2026-02-17 23:49:41'),(234640,'BBCA','1W','yahoo',1661706000,'2022-08-29 00:00:00',7288.82551292,7539.37888992,7243.27035346,7493.82373047,466280400.00000000,'2026-02-17 23:49:41'),(234641,'BBCA','1W','yahoo',1662310800,'2022-09-05 00:00:00',7493.82377857,7744.37715718,7471.04619869,7630.48925781,471929600.00000000,'2026-02-17 23:49:41'),(234642,'BBCA','1W','yahoo',1662915600,'2022-09-12 00:00:00',7584.93436229,8086.04113697,7584.93436229,7698.82226563,847055300.00000000,'2026-02-17 23:49:41'),(234643,'BBCA','1W','yahoo',1663520400,'2022-09-19 00:00:00',7721.59957731,7972.15295592,7630.48925781,7630.48925781,405178800.00000000,'2026-02-17 23:49:41'),(234644,'BBCA','1W','yahoo',1664125200,'2022-09-26 00:00:00',7471.04601837,7812.70970823,7471.04601837,7789.93212891,524117200.00000000,'2026-02-17 23:49:41'),(234645,'BBCA','1W','yahoo',1664730000,'2022-10-03 00:00:00',7698.82118486,7858.26422715,7471.04541016,7471.04541016,415402900.00000000,'2026-02-17 23:49:41'),(234646,'BBCA','1W','yahoo',1665334800,'2022-10-10 00:00:00',7425.49124053,7630.48946496,7402.71366004,7516.60156250,324793600.00000000,'2026-02-17 23:49:41'),(234647,'BBCA','1W','yahoo',1665939600,'2022-10-17 00:00:00',7516.60120970,7949.37521874,7448.26847143,7881.04248047,423396400.00000000,'2026-02-17 23:49:41'),(234648,'BBCA','1W','yahoo',1666544400,'2022-10-24 00:00:00',7972.15332031,8108.81880580,7789.93267299,7972.15332031,435058900.00000000,'2026-02-17 23:49:41'),(234649,'BBCA','1W','yahoo',1667149200,'2022-10-31 00:00:00',8063.26291233,8199.92838542,7903.81986039,7994.93017578,491679400.00000000,'2026-02-17 23:49:41'),(234650,'BBCA','1W','yahoo',1667754000,'2022-11-07 00:00:00',7949.37480414,8131.59543002,7903.81964767,8063.26269531,382979900.00000000,'2026-02-17 23:49:41'),(234651,'BBCA','1W','yahoo',1668358800,'2022-11-14 00:00:00',8086.04198250,8108.81956555,7789.93340286,8040.48681641,407962600.00000000,'2026-02-17 23:49:41'),(234652,'BBCA','1W','yahoo',1668963600,'2022-11-21 00:00:00',8086.04104555,8199.92894760,7949.37556309,8177.15136719,333796400.00000000,'2026-02-17 23:49:41'),(234653,'BBCA','1W','yahoo',1669568400,'2022-11-28 00:00:00',8245.48433385,8564.37046831,8063.26368559,8108.81884766,1118888900.00000000,'2026-02-17 23:49:41'),(234654,'BBCA','1W','yahoo',1670173200,'2022-12-05 00:00:00',8049.00997631,8140.47599877,7637.41287525,7843.21142578,787960200.00000000,'2026-02-17 23:49:41'),(234655,'BBCA','1W','yahoo',1670778000,'2022-12-12 00:00:00',7797.47909049,7957.54464367,7683.14655251,7866.07861328,620368700.00000000,'2026-02-17 23:49:41'),(234656,'BBCA','1W','yahoo',1671382800,'2022-12-19 00:00:00',7911.81035156,7957.54335937,7774.61132813,7774.61132813,249328800.00000000,'2026-02-17 23:49:41'),(234657,'BBCA','1W','yahoo',1671987600,'2022-12-26 00:00:00',7774.61123104,7911.81025276,7774.61123104,7820.34423828,179812200.00000000,'2026-02-17 23:49:41'),(234658,'BBCA','1W','yahoo',1672592400,'2023-01-02 00:00:00',7843.21124341,7866.07774849,7408.74764684,7591.67968750,327096900.00000000,'2026-02-17 23:49:41'),(234659,'BBCA','1W','yahoo',1673197200,'2023-01-09 00:00:00',7614.54670971,7728.87924289,7317.28212345,7363.01513672,508297900.00000000,'2026-02-17 23:49:41'),(234660,'BBCA','1W','yahoo',1673802000,'2023-01-16 00:00:00',7363.01463667,7660.27920275,7363.01463667,7591.67968750,454472500.00000000,'2026-02-17 23:49:41'),(234661,'BBCA','1W','yahoo',1674406800,'2023-01-23 00:00:00',7591.68125337,8094.74446895,7500.21521417,7957.54541016,382986000.00000000,'2026-02-17 23:49:41'),(234662,'BBCA','1W','yahoo',1675011600,'2023-01-30 00:00:00',7980.41191996,8026.14493955,7683.14729256,7957.54541016,517355700.00000000,'2026-02-17 23:49:41'),(234663,'BBCA','1W','yahoo',1675616400,'2023-02-06 00:00:00',8003.27694815,8140.47598154,7911.81092588,8071.87646484,422710500.00000000,'2026-02-17 23:49:41'),(234664,'BBCA','1W','yahoo',1676221200,'2023-02-13 00:00:00',8117.60918472,8186.20869896,7957.54365150,7980.41015625,293119500.00000000,'2026-02-17 23:49:41'),(234665,'BBCA','1W','yahoo',1676826000,'2023-02-20 00:00:00',7980.40976506,8094.74228319,7888.94375056,7934.67675781,201675100.00000000,'2026-02-17 23:49:41'),(234666,'BBCA','1W','yahoo',1677430800,'2023-02-27 00:00:00',7934.67715535,8026.14317443,7751.74511719,7751.74511719,385416900.00000000,'2026-02-17 23:49:41'),(234667,'BBCA','1W','yahoo',1678035600,'2023-03-06 00:00:00',7820.34394069,7911.80995169,7637.41191869,7728.87792969,391900000.00000000,'2026-02-17 23:49:41'),(234668,'BBCA','1W','yahoo',1678640400,'2023-03-13 00:00:00',7728.87881297,7888.94435051,7545.94677006,7660.27929688,563773000.00000000,'2026-02-17 23:49:41'),(234669,'BBCA','1W','yahoo',1679245200,'2023-03-20 00:00:00',7683.14587022,8071.87646484,7660.27936465,8071.87646484,274498900.00000000,'2026-02-17 23:49:41'),(234670,'BBCA','1W','yahoo',1679850000,'2023-03-27 00:00:00',8071.87735631,8140.47688058,7888.94529157,8003.27783203,526116600.00000000,'2026-02-17 23:49:41'),(234671,'BBCA','1W','yahoo',1680454800,'2023-04-03 00:00:00',8233.21874442,8233.21874442,8069.95378348,8163.24804688,203676200.00000000,'2026-02-17 23:49:41'),(234672,'BBCA','1W','yahoo',1681059600,'2023-04-10 00:00:00',8139.92513021,8396.48437500,8116.60156250,8396.48437500,331534600.00000000,'2026-02-17 23:49:41'),(234673,'BBCA','1W','yahoo',1681664400,'2023-04-17 00:00:00',8419.80826466,8559.74967626,8303.19042166,8513.10253906,175125600.00000000,'2026-02-17 23:49:41'),(234674,'BBCA','1W','yahoo',1682269200,'2023-04-24 00:00:00',8513.10155710,8583.07225483,8396.48372756,8443.13085938,387545900.00000000,'2026-02-17 23:49:41'),(234675,'BBCA','1W','yahoo',1682874000,'2023-05-01 00:00:00',8443.13151042,8489.77864583,8279.86653646,8396.48437500,299754800.00000000,'2026-02-17 23:49:41'),(234676,'BBCA','1W','yahoo',1683478800,'2023-05-08 00:00:00',8396.48404208,8466.45474243,8139.92480746,8209.89550781,349526200.00000000,'2026-02-17 23:49:41'),(234677,'BBCA','1W','yahoo',1684083600,'2023-05-15 00:00:00',8279.86653646,8396.48437500,8116.60156250,8396.48437500,307915900.00000000,'2026-02-17 23:49:41'),(234678,'BBCA','1W','yahoo',1684688400,'2023-05-22 00:00:00',8396.48341445,8583.07193477,8326.51271933,8536.42480469,403375000.00000000,'2026-02-17 23:49:41'),(234679,'BBCA','1W','yahoo',1685293200,'2023-05-29 00:00:00',8629.71938665,8699.69008438,8443.13085938,8443.13085938,899165600.00000000,'2026-02-17 23:49:41'),(234680,'BBCA','1W','yahoo',1685898000,'2023-06-05 00:00:00',8536.42643587,8699.69142235,8443.13215788,8489.77929688,423720800.00000000,'2026-02-17 23:49:41'),(234681,'BBCA','1W','yahoo',1686502800,'2023-06-12 00:00:00',8536.42512301,8559.74868892,8373.16016165,8443.13085938,327701000.00000000,'2026-02-17 23:49:41'),(234682,'BBCA','1W','yahoo',1687107600,'2023-06-19 00:00:00',8396.48372756,8536.42512301,8349.83659574,8443.13085938,226101600.00000000,'2026-02-17 23:49:41'),(234683,'BBCA','1W','yahoo',1687712400,'2023-06-26 00:00:00',8419.80697949,8536.42480469,8419.80697949,8536.42480469,72615000.00000000,'2026-02-17 23:49:41'),(234684,'BBCA','1W','yahoo',1688317200,'2023-07-03 00:00:00',8419.80761719,8536.42545122,8419.80761719,8419.80761719,278688100.00000000,'2026-02-17 23:49:41'),(234685,'BBCA','1W','yahoo',1688922000,'2023-07-10 00:00:00',8489.77800187,8606.39583156,8419.80730405,8583.07226563,255036900.00000000,'2026-02-17 23:49:41'),(234686,'BBCA','1W','yahoo',1689526800,'2023-07-17 00:00:00',8583.07193477,8629.71906485,8489.77767461,8536.42480469,241619100.00000000,'2026-02-17 23:49:41'),(234687,'BBCA','1W','yahoo',1690131600,'2023-07-24 00:00:00',8583.07324486,8769.66179366,8489.77897046,8513.10253906,451091200.00000000,'2026-02-17 23:49:41'),(234688,'BBCA','1W','yahoo',1690736400,'2023-07-31 00:00:00',8559.74836973,8676.36619493,8489.77767461,8536.42480469,308526300.00000000,'2026-02-17 23:49:41'),(234689,'BBCA','1W','yahoo',1691341200,'2023-08-07 00:00:00',8536.42546439,8816.30826650,8536.42546439,8769.66113281,321656200.00000000,'2026-02-17 23:49:41'),(234690,'BBCA','1W','yahoo',1691946000,'2023-08-14 00:00:00',8699.68944257,8746.33657095,8606.39518581,8629.71875000,267568000.00000000,'2026-02-17 23:49:41'),(234691,'BBCA','1W','yahoo',1692550800,'2023-08-21 00:00:00',8606.39583684,8699.69010066,8536.42513898,8653.04296875,307092300.00000000,'2026-02-17 23:49:41'),(234692,'BBCA','1W','yahoo',1693155600,'2023-08-28 00:00:00',8629.71907287,8676.36620300,8489.77768250,8606.39550781,324338500.00000000,'2026-02-17 23:49:41'),(234693,'BBCA','1W','yahoo',1693760400,'2023-09-04 00:00:00',8606.39681346,8653.04395066,8443.13183326,8513.10253906,274073700.00000000,'2026-02-17 23:49:41'),(234694,'BBCA','1W','yahoo',1694365200,'2023-09-11 00:00:00',8466.45507813,8513.10221354,8396.48437500,8396.48437500,422888300.00000000,'2026-02-17 23:49:41'),(234695,'BBCA','1W','yahoo',1694970000,'2023-09-18 00:00:00',8443.13053654,8559.74836163,8373.15984149,8466.45410156,204955800.00000000,'2026-02-17 23:49:41'),(234696,'BBCA','1W','yahoo',1695574800,'2023-09-25 00:00:00',8466.45440864,8466.45440864,8233.21875000,8233.21875000,332981900.00000000,'2026-02-17 23:49:41'),(234697,'BBCA','1W','yahoo',1696179600,'2023-10-02 00:00:00',8303.18978315,8629.71971845,8279.86621635,8419.80761719,430826100.00000000,'2026-02-17 23:49:41'),(234698,'BBCA','1W','yahoo',1696784400,'2023-10-09 00:00:00',8419.80697153,8513.10123160,8326.51271145,8466.45410156,334052700.00000000,'2026-02-17 23:49:41'),(234699,'BBCA','1W','yahoo',1697389200,'2023-10-16 00:00:00',8513.10155162,8513.10155162,8139.92449730,8373.16015625,294018600.00000000,'2026-02-17 23:49:41'),(234700,'BBCA','1W','yahoo',1697994000,'2023-10-23 00:00:00',8279.86554025,8349.83623496,8116.60058594,8116.60058594,297995200.00000000,'2026-02-17 23:49:41'),(234701,'BBCA','1W','yahoo',1698598800,'2023-10-30 00:00:00',8116.60092609,8349.83658488,8023.30666257,8303.18945313,300358400.00000000,'2026-02-17 23:49:41'),(234702,'BBCA','1W','yahoo',1699203600,'2023-11-06 00:00:00',8373.16014518,8443.13084278,8233.21875000,8233.21875000,274303100.00000000,'2026-02-17 23:49:41'),(234703,'BBCA','1W','yahoo',1699808400,'2023-11-13 00:00:00',8279.86558142,8466.45410156,8256.54201640,8466.45410156,248766100.00000000,'2026-02-17 23:49:41'),(234704,'BBCA','1W','yahoo',1700413200,'2023-11-20 00:00:00',8373.16080729,8419.80794271,8186.57226563,8326.51367188,296369600.00000000,'2026-02-17 23:49:41'),(234705,'BBCA','1W','yahoo',1701018000,'2023-11-27 00:00:00',8303.18978046,8373.16048086,8256.54264687,8349.83691406,445343700.00000000,'2026-02-17 23:49:41'),(234706,'BBCA','1W','yahoo',1701622800,'2023-12-04 00:00:00',8349.83657366,8419.80727121,8139.92448103,8163.24804688,366178200.00000000,'2026-02-17 23:49:41'),(234707,'BBCA','1W','yahoo',1702227600,'2023-12-11 00:00:00',8131.89232406,8647.45898438,8131.89232406,8647.45898438,608138900.00000000,'2026-02-17 23:49:41'),(234708,'BBCA','1W','yahoo',1702832400,'2023-12-18 00:00:00',8624.02496649,8764.63406920,8553.72041513,8741.19921875,402391100.00000000,'2026-02-17 23:49:41'),(234709,'BBCA','1W','yahoo',1703437200,'2023-12-25 00:00:00',8741.19935381,8858.37360788,8741.19935381,8811.50390625,214552700.00000000,'2026-02-17 23:49:41'),(234710,'BBCA','1W','yahoo',1704042000,'2024-01-01 00:00:00',8811.50293734,8998.98172324,8741.19839262,8975.54687500,206940400.00000000,'2026-02-17 23:49:41'),(234711,'BBCA','1W','yahoo',1704646800,'2024-01-08 00:00:00',8998.98131443,9092.72070313,8881.80707857,9092.72070313,271154400.00000000,'2026-02-17 23:49:41'),(234712,'BBCA','1W','yahoo',1705251600,'2024-01-15 00:00:00',9139.59123884,9163.02608817,8998.98214286,9022.41699219,375200200.00000000,'2026-02-17 23:49:41'),(234713,'BBCA','1W','yahoo',1705856400,'2024-01-22 00:00:00',8998.98128342,9045.85097761,8717.76311832,8764.63281250,372312900.00000000,'2026-02-17 23:49:41'),(234714,'BBCA','1W','yahoo',1706461200,'2024-01-29 00:00:00',8811.50253705,9186.46009182,8788.06768988,9092.72070313,452703100.00000000,'2026-02-17 23:49:41'),(234715,'BBCA','1W','yahoo',1707066000,'2024-02-05 00:00:00',9069.28585595,9139.59039747,8928.67677291,9092.72070313,238587800.00000000,'2026-02-17 23:49:41'),(234716,'BBCA','1W','yahoo',1707670800,'2024-02-12 00:00:00',9139.59151225,9373.94001256,9092.72181219,9327.07031250,461047900.00000000,'2026-02-17 23:49:41'),(234717,'BBCA','1W','yahoo',1708275600,'2024-02-19 00:00:00',9280.19906966,9397.37330033,9186.45968511,9209.89453125,314815900.00000000,'2026-02-17 23:49:41'),(234718,'BBCA','1W','yahoo',1708880400,'2024-02-26 00:00:00',9139.58999284,9373.93845420,9116.15514671,9209.89453125,317326700.00000000,'2026-02-17 23:49:41'),(234719,'BBCA','1W','yahoo',1709485200,'2024-03-04 00:00:00',9186.46093750,9655.15792411,9139.59123884,9514.54882813,395334500.00000000,'2026-02-17 23:49:41'),(234720,'BBCA','1W','yahoo',1710090000,'2024-03-11 00:00:00',9748.89732143,9748.89732143,9373.93973214,9514.54882813,406480500.00000000,'2026-02-17 23:49:41'),(234721,'BBCA','1W','yahoo',1710694800,'2024-03-18 00:00:00',9537.98423963,9631.72364248,9327.07058323,9467.67968750,365966200.00000000,'2026-02-17 23:49:41'),(234722,'BBCA','1W','yahoo',1711299600,'2024-03-25 00:00:00',9444.24511719,9467.67996859,9303.63600874,9444.24511719,251457500.00000000,'2026-02-17 23:49:41'),(234723,'BBCA','1W','yahoo',1711904400,'2024-04-01 00:00:00',9661.87472915,9685.84960441,9134.42747346,9422.12597656,479852300.00000000,'2026-02-17 23:49:41'),(234724,'BBCA','1W','yahoo',1712509200,'2024-04-08 00:00:00',9422.12597656,9422.12597656,9422.12597656,9422.12597656,0.00000000,'2026-02-17 23:49:41'),(234725,'BBCA','1W','yahoo',1713114000,'2024-04-15 00:00:00',8966.60412888,9278.27753442,8870.70461948,9086.47851563,653804900.00000000,'2026-02-17 23:49:41'),(234726,'BBCA','1W','yahoo',1713718800,'2024-04-22 00:00:00',9014.55422078,9589.95129870,8966.60446429,9230.32812500,646380700.00000000,'2026-02-17 23:49:41'),(234727,'BBCA','1W','yahoo',1714323600,'2024-04-29 00:00:00',9134.42816069,9637.90057900,9110.45328363,9446.10156250,377966300.00000000,'2026-02-17 23:49:41'),(234728,'BBCA','1W','yahoo',1714928400,'2024-05-06 00:00:00',9446.10177604,9470.07665365,8990.57910156,8990.57910156,232631900.00000000,'2026-02-17 23:49:41'),(234729,'BBCA','1W','yahoo',1715533200,'2024-05-13 00:00:00',8822.75392628,9446.10067107,8822.75392628,9350.20117188,456549800.00000000,'2026-02-17 23:49:41'),(234730,'BBCA','1W','yahoo',1716138000,'2024-05-20 00:00:00',9302.25195831,9398.15146303,8942.62881559,9038.52832031,284914200.00000000,'2026-02-17 23:49:41'),(234731,'BBCA','1W','yahoo',1716742800,'2024-05-27 00:00:00',8918.65385346,9014.55335726,8415.18145851,8870.70410156,1283422500.00000000,'2026-02-17 23:49:41'),(234732,'BBCA','1W','yahoo',1717347600,'2024-06-03 00:00:00',8966.60378267,9134.42791764,8846.72940055,8942.62890625,326229200.00000000,'2026-02-17 23:49:41'),(234733,'BBCA','1W','yahoo',1717952400,'2024-06-10 00:00:00',9110.45341160,9158.40316640,8726.85537322,8822.75488281,301699800.00000000,'2026-02-17 23:49:41'),(234734,'BBCA','1W','yahoo',1718557200,'2024-06-17 00:00:00',8822.75545247,9278.27815247,8678.90617879,9206.35351563,348367000.00000000,'2026-02-17 23:49:41'),(234735,'BBCA','1W','yahoo',1719162000,'2024-06-24 00:00:00',9206.35295970,9565.97612219,9062.50369470,9518.02636719,492857500.00000000,'2026-02-17 23:49:41'),(234736,'BBCA','1W','yahoo',1719766800,'2024-07-01 00:00:00',9446.10146926,9589.95073021,9422.12659243,9542.00097656,307344200.00000000,'2026-02-17 23:49:41'),(234737,'BBCA','1W','yahoo',1720371600,'2024-07-08 00:00:00',9589.95037221,9805.72425558,9542.00062035,9661.87500000,315637600.00000000,'2026-02-17 23:49:41'),(234738,'BBCA','1W','yahoo',1720976400,'2024-07-15 00:00:00',9637.90153356,9709.82617188,9398.15273920,9709.82617188,283804800.00000000,'2026-02-17 23:49:41'),(234739,'BBCA','1W','yahoo',1721581200,'2024-07-22 00:00:00',9709.82501088,9973.54865315,9661.87525774,9901.62402344,268918300.00000000,'2026-02-17 23:49:41'),(234740,'BBCA','1W','yahoo',1722186000,'2024-07-29 00:00:00',9973.54901961,9997.52389706,9757.77512255,9781.75000000,300611400.00000000,'2026-02-17 23:49:41'),(234741,'BBCA','1W','yahoo',1722790800,'2024-08-05 00:00:00',9589.95054649,9829.69931015,9470.07616466,9733.79980469,358354100.00000000,'2026-02-17 23:49:41'),(234742,'BBCA','1W','yahoo',1723395600,'2024-08-12 00:00:00',9685.85013431,9901.62402344,9661.87525774,9901.62402344,217698300.00000000,'2026-02-17 23:49:41'),(234743,'BBCA','1W','yahoo',1724000400,'2024-08-19 00:00:00',9901.62402344,10069.44815943,9805.72451716,9901.62402344,299470800.00000000,'2026-02-17 23:49:41'),(234744,'BBCA','1W','yahoo',1724605200,'2024-08-26 00:00:00',9853.67427030,10069.44815943,9757.77476402,9901.62402344,345492300.00000000,'2026-02-17 23:49:41'),(234745,'BBCA','1W','yahoo',1725210000,'2024-09-02 00:00:00',9949.57404572,9949.57404572,9709.82527353,9877.64941406,238650500.00000000,'2026-02-17 23:49:41'),(234746,'BBCA','1W','yahoo',1725814800,'2024-09-09 00:00:00',9877.64905576,10069.44806655,9781.74955036,9997.52343750,296715700.00000000,'2026-02-17 23:49:41'),(234747,'BBCA','1W','yahoo',1726419600,'2024-09-16 00:00:00',10021.49847738,10453.04625870,9925.59897042,10333.17187500,438246400.00000000,'2026-02-17 23:49:41'),(234748,'BBCA','1W','yahoo',1727024400,'2024-09-23 00:00:00',10285.22346776,10500.99738666,9973.55002934,10213.29882813,514101500.00000000,'2026-02-17 23:49:41'),(234749,'BBCA','1W','yahoo',1727629200,'2024-09-30 00:00:00',10045.47363281,10117.39826503,9901.62436838,10045.47363281,410623400.00000000,'2026-02-17 23:49:41'),(234750,'BBCA','1W','yahoo',1728234000,'2024-10-07 00:00:00',9925.59934111,10141.37323983,9733.80032003,9949.57421875,344038100.00000000,'2026-02-17 23:49:41'),(234751,'BBCA','1W','yahoo',1728838800,'2024-10-14 00:00:00',9949.57316270,10429.07066452,9949.57316270,10309.19628906,284922600.00000000,'2026-02-17 23:49:41'),(234752,'BBCA','1W','yahoo',1729443600,'2024-10-21 00:00:00',10405.09578943,10405.09578943,10045.47266306,10309.19628906,300363700.00000000,'2026-02-17 23:49:41'),(234753,'BBCA','1W','yahoo',1730048400,'2024-10-28 00:00:00',10381.12145908,10381.12145908,9829.69930306,9997.52343750,348489100.00000000,'2026-02-17 23:49:41'),(234754,'BBCA','1W','yahoo',1730653200,'2024-11-04 00:00:00',9997.52326303,10141.37251861,9637.90012407,9661.87500000,373642300.00000000,'2026-02-17 23:49:41'),(234755,'BBCA','1W','yahoo',1731258000,'2024-11-11 00:00:00',9398.15221898,9853.67490306,9398.15221898,9757.77539063,391998800.00000000,'2026-02-17 23:49:41'),(234756,'BBCA','1W','yahoo',1731862800,'2024-11-18 00:00:00',9661.87545606,9733.80008725,9446.10156250,9446.10156250,361173200.00000000,'2026-02-17 23:49:41'),(234757,'BBCA','1W','yahoo',1732467600,'2024-11-25 00:00:00',9589.59234375,9878.72578125,9541.40343750,9637.78125000,362009000.00000000,'2026-02-17 23:49:41'),(234758,'BBCA','1W','yahoo',1733072400,'2024-12-02 00:00:00',9637.78109491,9975.10343324,9396.83656754,9710.06445313,476994600.00000000,'2026-02-17 23:49:41'),(234759,'BBCA','1W','yahoo',1733677200,'2024-12-09 00:00:00',9661.87527451,10047.38650740,9637.78082245,9685.96972656,283529600.00000000,'2026-02-17 23:49:41'),(234760,'BBCA','1W','yahoo',1734282000,'2024-12-16 00:00:00',9637.78133096,9758.25359760,9204.08117107,9300.45898438,438291500.00000000,'2026-02-17 23:49:41'),(234761,'BBCA','1W','yahoo',1734886800,'2024-12-23 00:00:00',9348.64758052,9541.40320073,9348.64758052,9445.02539063,99724500.00000000,'2026-02-17 23:49:41'),(234762,'BBCA','1W','yahoo',1735491600,'2024-12-30 00:00:00',9445.02593591,9565.49820550,9300.45921240,9493.21484375,136390900.00000000,'2026-02-17 23:49:41'),(234763,'BBCA','1W','yahoo',1736096400,'2025-01-06 00:00:00',9493.21544124,9565.49880754,9179.98752059,9372.74316406,284120700.00000000,'2026-02-17 23:49:41'),(234764,'BBCA','1W','yahoo',1736701200,'2025-01-13 00:00:00',9276.36433919,9565.49777314,9179.98652788,9541.40332031,384322800.00000000,'2026-02-17 23:49:41'),(234765,'BBCA','1W','yahoo',1737306000,'2025-01-20 00:00:00',9493.21424319,9517.30869558,9011.32519531,9011.32519531,599386300.00000000,'2026-02-17 23:49:41'),(234766,'BBCA','1W','yahoo',1737910800,'2025-01-27 00:00:00',9011.32628038,9155.89301215,8818.57063802,9107.70410156,267628600.00000000,'2026-02-17 23:49:41'),(234767,'BBCA','1W','yahoo',1738515600,'2025-02-03 00:00:00',9059.51410010,9059.51410010,8505.34169504,9011.32519531,585917500.00000000,'2026-02-17 23:49:41'),(234768,'BBCA','1W','yahoo',1739120400,'2025-02-10 00:00:00',8698.09808877,8914.94817962,8625.81472515,8649.90917969,475284200.00000000,'2026-02-17 23:49:41'),(234769,'BBCA','1W','yahoo',1739725200,'2025-02-17 00:00:00',8649.90945095,9228.17637804,8601.72054036,8674.00390625,576168400.00000000,'2026-02-17 23:49:41'),(234770,'BBCA','1W','yahoo',1740330000,'2025-02-24 00:00:00',8601.72013805,8674.00350056,8119.83105469,8119.83105469,821053100.00000000,'2026-02-17 23:49:41'),(234771,'BBCA','1W','yahoo',1740934800,'2025-03-03 00:00:00',8288.49183736,8866.75870973,8240.30293133,8601.71972656,652136100.00000000,'2026-02-17 23:49:41'),(234772,'BBCA','1W','yahoo',1741539600,'2025-03-10 00:00:00',8433.05957031,8842.66532087,8408.96511440,8433.05957031,489345100.00000000,'2026-02-17 23:49:41'),(234773,'BBCA','1W','yahoo',1742144400,'2025-03-17 00:00:00',8433.05857212,8457.15302518,7613.84716797,7613.84716797,1313613300.00000000,'2026-02-17 23:49:41'),(234774,'BBCA','1W','yahoo',1742749200,'2025-03-24 00:00:00',7773.61157801,8593.19362937,7574.92502011,8444.17871094,874227000.00000000,'2026-02-17 23:49:41'),(234775,'BBCA','1W','yahoo',1743354000,'2025-03-31 00:00:00',8444.17871094,8444.17871094,8444.17871094,8444.17871094,0.00000000,'2026-02-17 23:49:41'),(234776,'BBCA','1W','yahoo',1743958800,'2025-04-07 00:00:00',8444.17862538,8593.19354230,7227.22347054,8220.65625000,896579100.00000000,'2026-02-17 23:49:41'),(234777,'BBCA','1W','yahoo',1744563600,'2025-04-14 00:00:00',8195.82051356,8543.52198989,8195.82051356,8444.17871094,327166600.00000000,'2026-02-17 23:49:41'),(234778,'BBCA','1W','yahoo',1745168400,'2025-04-21 00:00:00',8444.17917651,8791.88067201,8245.49260765,8543.52246094,391522800.00000000,'2026-02-17 23:49:41'),(234779,'BBCA','1W','yahoo',1745773200,'2025-04-28 00:00:00',8692.53718554,8940.89539084,8593.19390342,8916.05957031,390367600.00000000,'2026-02-17 23:49:41'),(234780,'BBCA','1W','yahoo',1746378000,'2025-05-05 00:00:00',8940.89550781,9139.58207465,8866.38804525,8940.89550781,359410100.00000000,'2026-02-17 23:49:41'),(234781,'BBCA','1W','yahoo',1746982800,'2025-05-12 00:00:00',8940.89497228,9338.26808216,8940.89497228,9238.92480469,313411700.00000000,'2026-02-17 23:49:41'),(234782,'BBCA','1W','yahoo',1747587600,'2025-05-19 00:00:00',9214.08974786,9735.64199774,9189.25392644,9611.46289063,593586000.00000000,'2026-02-17 23:49:41'),(234783,'BBCA','1W','yahoo',1748192400,'2025-05-26 00:00:00',9536.95511968,9586.62676093,9338.26855469,9338.26855469,386788100.00000000,'2026-02-17 23:49:41'),(234784,'BBCA','1W','yahoo',1748797200,'2025-06-02 00:00:00',8965.73097481,9114.74589406,8841.55187544,8866.38769531,581633000.00000000,'2026-02-17 23:49:41'),(234785,'BBCA','1W','yahoo',1749402000,'2025-06-09 00:00:00',8866.38816060,9065.07473003,8866.38816060,8965.73144531,261694300.00000000,'2026-02-17 23:49:41'),(234786,'BBCA','1W','yahoo',1750006800,'2025-06-16 00:00:00',8866.38761113,9040.23834860,8568.35777546,8642.86523438,723817700.00000000,'2026-02-17 23:49:41'),(234787,'BBCA','1W','yahoo',1750611600,'2025-06-23 00:00:00',8518.68687060,8791.88091018,8419.34358348,8593.19433594,432326100.00000000,'2026-02-17 23:49:41'),(234788,'BBCA','1W','yahoo',1751216400,'2025-06-30 00:00:00',8518.68687060,8767.04508840,8493.85104882,8593.19433594,430315500.00000000,'2026-02-17 23:49:41'),(234789,'BBCA','1W','yahoo',1751821200,'2025-07-07 00:00:00',8568.35839844,8618.03004133,8369.67182688,8568.35839844,607763100.00000000,'2026-02-17 23:49:41'),(234790,'BBCA','1W','yahoo',1752426000,'2025-07-14 00:00:00',8593.19426929,8618.03009088,8369.67187500,8369.67187500,466339200.00000000,'2026-02-17 23:49:41'),(234791,'BBCA','1W','yahoo',1753030800,'2025-07-21 00:00:00',8394.50781250,8493.85110022,8320.00034671,8394.50781250,441274300.00000000,'2026-02-17 23:49:41'),(234792,'BBCA','1W','yahoo',1753635600,'2025-07-28 00:00:00',8568.35784544,8568.35784544,8195.82054782,8245.49218750,594025100.00000000,'2026-02-17 23:49:41'),(234793,'BBCA','1W','yahoo',1754240400,'2025-08-04 00:00:00',8270.32800734,8394.50710655,8220.65636766,8245.49218750,286855800.00000000,'2026-02-17 23:49:41'),(234794,'BBCA','1W','yahoo',1754845200,'2025-08-11 00:00:00',8444.17867726,8916.05925040,8369.67121835,8642.86523438,620346000.00000000,'2026-02-17 23:49:41'),(234795,'BBCA','1W','yahoo',1755450000,'2025-08-18 00:00:00',8543.52274408,8543.52274408,8295.16452478,8394.50781250,466716200.00000000,'2026-02-17 23:49:41'),(234796,'BBCA','1W','yahoo',1756054800,'2025-08-25 00:00:00',8469.01499462,8493.85081572,8021.97021484,8021.97021484,820543300.00000000,'2026-02-17 23:49:41'),(234797,'BBCA','1W','yahoo',1756659600,'2025-09-01 00:00:00',7599.76092224,8121.31314240,7550.08928223,7947.46240234,892566500.00000000,'2026-02-17 23:49:41'),(234798,'BBCA','1W','yahoo',1757264400,'2025-09-08 00:00:00',7972.29835987,7972.29835987,7425.91031028,7872.95507813,1554668300.00000000,'2026-02-17 23:49:41'),(234799,'BBCA','1W','yahoo',1757869200,'2025-09-15 00:00:00',7947.46243990,8046.80572040,7599.76095816,7748.77587891,880010500.00000000,'2026-02-17 23:49:41'),(234800,'BBCA','1W','yahoo',1758474000,'2025-09-22 00:00:00',7748.77603740,7897.79096119,7525.25365170,7574.92529297,615267700.00000000,'2026-02-17 23:49:41'),(234801,'BBCA','1W','yahoo',1759078800,'2025-09-29 00:00:00',7699.10441757,7748.77605897,7450.74621055,7475.58203125,693294700.00000000,'2026-02-17 23:49:41'),(234802,'BBCA','1W','yahoo',1759683600,'2025-10-06 00:00:00',7450.74611355,7649.43267657,7252.05955052,7351.40283203,747389200.00000000,'2026-02-17 23:49:41'),(234803,'BBCA','1W','yahoo',1760288400,'2025-10-13 00:00:00',7252.05953125,7475.58191406,7177.55207031,7450.74609375,664862200.00000000,'2026-02-17 23:49:41'),(234804,'BBCA','1W','yahoo',1760893200,'2025-10-20 00:00:00',7649.43240181,8642.86518127,7574.92494335,8220.65625000,1636540600.00000000,'2026-02-17 23:49:41'),(234805,'BBCA','1W','yahoo',1761498000,'2025-10-27 00:00:00',8270.32808777,8692.53702919,8146.14898735,8469.01464844,1037800200.00000000,'2026-02-17 23:49:41'),(234806,'BBCA','1W','yahoo',1762102800,'2025-11-03 00:00:00',8593.19347758,8642.86511617,8469.01438108,8618.02929688,560968900.00000000,'2026-02-17 23:49:41'),(234807,'BBCA','1W','yahoo',1762707600,'2025-11-10 00:00:00',8618.03009088,8618.03009088,8320.00023182,8369.67187500,490140000.00000000,'2026-02-17 23:49:41'),(234808,'BBCA','1W','yahoo',1763312400,'2025-11-17 00:00:00',8444.17922247,8543.52250744,8270.32847377,8344.83593750,591003200.00000000,'2026-02-17 23:49:41'),(234809,'BBCA','1W','yahoo',1763917200,'2025-11-24 00:00:00',8344.83534743,8444.17862538,8220.65625000,8220.65625000,594103300.00000000,'2026-02-17 23:49:41'),(234810,'BBCA','1W','yahoo',1764522000,'2025-12-01 00:00:00',8394.50710655,8394.50710655,8146.14890813,8245.49218750,419526800.00000000,'2026-02-17 23:49:41'),(234811,'BBCA','1W','yahoo',1765126800,'2025-12-08 00:00:00',8350.00000000,8350.00000000,7850.00000000,8000.00000000,558993500.00000000,'2026-02-17 23:49:41'),(234812,'BBCA','1W','yahoo',1765731600,'2025-12-15 00:00:00',7925.00000000,8375.00000000,7925.00000000,8050.00000000,574807400.00000000,'2026-02-17 23:49:41'),(234813,'BBCA','1W','yahoo',1766336400,'2025-12-22 00:00:00',8050.00000000,8175.00000000,7975.00000000,8025.00000000,228728800.00000000,'2026-02-17 23:49:41'),(234814,'BBCA','1W','yahoo',1766941200,'2025-12-29 00:00:00',8025.00000000,8175.00000000,7950.00000000,8025.00000000,249007400.00000000,'2026-02-17 23:49:41'),(234815,'BBCA','1W','yahoo',1767546000,'2026-01-05 00:00:00',8000.00000000,8175.00000000,8000.00000000,8125.00000000,423494000.00000000,'2026-02-17 23:49:41'),(234816,'BBCA','1W','yahoo',1768150800,'2026-01-12 00:00:00',8075.00000000,8175.00000000,7950.00000000,8075.00000000,420949400.00000000,'2026-02-17 23:49:41'),(234817,'BBCA','1W','yahoo',1768755600,'2026-01-19 00:00:00',8075.00000000,8125.00000000,7550.00000000,7650.00000000,1027502600.00000000,'2026-02-17 23:49:41'),(234818,'BBCA','1W','yahoo',1769360400,'2026-01-26 00:00:00',7550.00000000,7675.00000000,6375.00000000,7400.00000000,3461590800.00000000,'2026-02-17 23:49:41'),(234819,'BBCA','1W','yahoo',1769965200,'2026-02-02 00:00:00',7600.00000000,7925.00000000,7325.00000000,7675.00000000,1045019900.00000000,'2026-02-17 23:49:41'),(234820,'BBCA','1W','yahoo',1770570000,'2026-02-09 00:00:00',7675.00000000,7725.00000000,7200.00000000,7200.00000000,1465463400.00000000,'2026-02-17 23:49:41'),(234821,'BBCA','1h','yahoo',1674007200,'2023-01-18 09:00:00',8200.00000000,8275.00000000,8175.00000000,8225.00000000,0.00000000,'2026-02-17 23:53:05'),(234822,'BBCA','1h','yahoo',1674010800,'2023-01-18 10:00:00',8250.00000000,8250.00000000,8175.00000000,8225.00000000,17464200.00000000,'2026-02-17 23:53:05'),(234823,'BBCA','1h','yahoo',1674014400,'2023-01-18 11:00:00',8200.00000000,8250.00000000,8200.00000000,8225.00000000,5155300.00000000,'2026-02-17 23:53:05'),(234824,'BBCA','1h','yahoo',1674021600,'2023-01-18 13:00:00',8225.00000000,8250.00000000,8225.00000000,8250.00000000,4656000.00000000,'2026-02-17 23:53:05'),(234825,'BBCA','1h','yahoo',1674025200,'2023-01-18 14:00:00',8225.00000000,8325.00000000,8225.00000000,8275.00000000,19782900.00000000,'2026-02-17 23:53:05'),(234826,'BBCA','1h','yahoo',1674028800,'2023-01-18 15:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,17532400.00000000,'2026-02-17 23:53:05'),(234827,'BBCA','1h','yahoo',1674093600,'2023-01-19 09:00:00',8350.00000000,8350.00000000,8250.00000000,8275.00000000,14461200.00000000,'2026-02-17 23:53:05'),(234828,'BBCA','1h','yahoo',1674097200,'2023-01-19 10:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,5131500.00000000,'2026-02-17 23:53:05'),(234829,'BBCA','1h','yahoo',1674100800,'2023-01-19 11:00:00',8300.00000000,8300.00000000,8275.00000000,8275.00000000,908600.00000000,'2026-02-17 23:53:05'),(234830,'BBCA','1h','yahoo',1674108000,'2023-01-19 13:00:00',8300.00000000,8300.00000000,8250.00000000,8275.00000000,5809600.00000000,'2026-02-17 23:53:05'),(234831,'BBCA','1h','yahoo',1674111600,'2023-01-19 14:00:00',8275.00000000,8325.00000000,8250.00000000,8300.00000000,12224000.00000000,'2026-02-17 23:53:05'),(234832,'BBCA','1h','yahoo',1674115200,'2023-01-19 15:00:00',8325.00000000,8325.00000000,8325.00000000,8325.00000000,0.00000000,'2026-02-17 23:53:05'),(234833,'BBCA','1h','yahoo',1674180000,'2023-01-20 09:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,14168500.00000000,'2026-02-17 23:53:05'),(234834,'BBCA','1h','yahoo',1674183600,'2023-01-20 10:00:00',8325.00000000,8325.00000000,8300.00000000,8300.00000000,9011200.00000000,'2026-02-17 23:53:05'),(234835,'BBCA','1h','yahoo',1674187200,'2023-01-20 11:00:00',8325.00000000,8325.00000000,8275.00000000,8300.00000000,10179100.00000000,'2026-02-17 23:53:05'),(234836,'BBCA','1h','yahoo',1674194400,'2023-01-20 13:00:00',8275.00000000,8300.00000000,8250.00000000,8275.00000000,7979300.00000000,'2026-02-17 23:53:05'),(234837,'BBCA','1h','yahoo',1674198000,'2023-01-20 14:00:00',8275.00000000,8325.00000000,8250.00000000,8300.00000000,20341000.00000000,'2026-02-17 23:53:05'),(234838,'BBCA','1h','yahoo',1674201600,'2023-01-20 15:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,16398700.00000000,'2026-02-17 23:53:05'),(234839,'BBCA','1h','yahoo',1674525600,'2023-01-24 09:00:00',8325.00000000,8350.00000000,8275.00000000,8325.00000000,7063000.00000000,'2026-02-17 23:53:05'),(234840,'BBCA','1h','yahoo',1674529200,'2023-01-24 10:00:00',8325.00000000,8325.00000000,8275.00000000,8300.00000000,7104900.00000000,'2026-02-17 23:53:05'),(234841,'BBCA','1h','yahoo',1674532800,'2023-01-24 11:00:00',8300.00000000,8300.00000000,8275.00000000,8275.00000000,1337500.00000000,'2026-02-17 23:53:05'),(234842,'BBCA','1h','yahoo',1674540000,'2023-01-24 13:00:00',8275.00000000,8300.00000000,8275.00000000,8300.00000000,1951500.00000000,'2026-02-17 23:53:05'),(234843,'BBCA','1h','yahoo',1674543600,'2023-01-24 14:00:00',8300.00000000,8300.00000000,8225.00000000,8250.00000000,13390500.00000000,'2026-02-17 23:53:05'),(234844,'BBCA','1h','yahoo',1674547200,'2023-01-24 15:00:00',8225.00000000,8225.00000000,8225.00000000,8225.00000000,0.00000000,'2026-02-17 23:53:05'),(234845,'BBCA','1h','yahoo',1674612000,'2023-01-25 09:00:00',8300.00000000,8300.00000000,8225.00000000,8250.00000000,5418700.00000000,'2026-02-17 23:53:05'),(234846,'BBCA','1h','yahoo',1674615600,'2023-01-25 10:00:00',8250.00000000,8300.00000000,8225.00000000,8250.00000000,8567700.00000000,'2026-02-17 23:53:05'),(234847,'BBCA','1h','yahoo',1674619200,'2023-01-25 11:00:00',8275.00000000,8275.00000000,8225.00000000,8225.00000000,9375100.00000000,'2026-02-17 23:53:05'),(234848,'BBCA','1h','yahoo',1674626400,'2023-01-25 13:00:00',8250.00000000,8275.00000000,8225.00000000,8225.00000000,4011600.00000000,'2026-02-17 23:53:05'),(234849,'BBCA','1h','yahoo',1674630000,'2023-01-25 14:00:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,14793000.00000000,'2026-02-17 23:53:05'),(234850,'BBCA','1h','yahoo',1674633600,'2023-01-25 15:00:00',8200.00000000,8200.00000000,8200.00000000,8200.00000000,11949100.00000000,'2026-02-17 23:53:05'),(234851,'BBCA','1h','yahoo',1674698400,'2023-01-26 09:00:00',8225.00000000,8350.00000000,8225.00000000,8350.00000000,9818100.00000000,'2026-02-17 23:53:05'),(234852,'BBCA','1h','yahoo',1674702000,'2023-01-26 10:00:00',8350.00000000,8425.00000000,8325.00000000,8400.00000000,23904300.00000000,'2026-02-17 23:53:05'),(234853,'BBCA','1h','yahoo',1674705600,'2023-01-26 11:00:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,3271700.00000000,'2026-02-17 23:53:05'),(234854,'BBCA','1h','yahoo',1674712800,'2023-01-26 13:00:00',8400.00000000,8475.00000000,8400.00000000,8450.00000000,11731800.00000000,'2026-02-17 23:53:05'),(234855,'BBCA','1h','yahoo',1674716400,'2023-01-26 14:00:00',8450.00000000,8475.00000000,8400.00000000,8450.00000000,14197000.00000000,'2026-02-17 23:53:05'),(234856,'BBCA','1h','yahoo',1674720000,'2023-01-26 15:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,13860700.00000000,'2026-02-17 23:53:05'),(234857,'BBCA','1h','yahoo',1674784800,'2023-01-27 09:00:00',8675.00000000,8700.00000000,8550.00000000,8700.00000000,45604800.00000000,'2026-02-17 23:53:05'),(234858,'BBCA','1h','yahoo',1674788400,'2023-01-27 10:00:00',8675.00000000,8775.00000000,8675.00000000,8775.00000000,40148100.00000000,'2026-02-17 23:53:05'),(234859,'BBCA','1h','yahoo',1674792000,'2023-01-27 11:00:00',8750.00000000,8850.00000000,8750.00000000,8825.00000000,33238100.00000000,'2026-02-17 23:53:05'),(234860,'BBCA','1h','yahoo',1674799200,'2023-01-27 13:00:00',8800.00000000,8825.00000000,8725.00000000,8775.00000000,10426500.00000000,'2026-02-17 23:53:05'),(234861,'BBCA','1h','yahoo',1674802800,'2023-01-27 14:00:00',8750.00000000,8775.00000000,8650.00000000,8675.00000000,20812900.00000000,'2026-02-17 23:53:05'),(234862,'BBCA','1h','yahoo',1674806400,'2023-01-27 15:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,13676000.00000000,'2026-02-17 23:53:05'),(234863,'BBCA','1h','yahoo',1675044000,'2023-01-30 09:00:00',8700.00000000,8775.00000000,8600.00000000,8600.00000000,26525100.00000000,'2026-02-17 23:53:05'),(234864,'BBCA','1h','yahoo',1675047600,'2023-01-30 10:00:00',8600.00000000,8650.00000000,8600.00000000,8650.00000000,8660900.00000000,'2026-02-17 23:53:05'),(234865,'BBCA','1h','yahoo',1675051200,'2023-01-30 11:00:00',8650.00000000,8675.00000000,8625.00000000,8625.00000000,3993900.00000000,'2026-02-17 23:53:05'),(234866,'BBCA','1h','yahoo',1675058400,'2023-01-30 13:00:00',8650.00000000,8675.00000000,8625.00000000,8625.00000000,4950900.00000000,'2026-02-17 23:53:05'),(234867,'BBCA','1h','yahoo',1675062000,'2023-01-30 14:00:00',8650.00000000,8675.00000000,8575.00000000,8675.00000000,20299300.00000000,'2026-02-17 23:53:05'),(234868,'BBCA','1h','yahoo',1675065600,'2023-01-30 15:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,27183200.00000000,'2026-02-17 23:53:05'),(234869,'BBCA','1h','yahoo',1675130400,'2023-01-31 09:00:00',8675.00000000,8675.00000000,8525.00000000,8550.00000000,28266500.00000000,'2026-02-17 23:53:05'),(234870,'BBCA','1h','yahoo',1675134000,'2023-01-31 10:00:00',8550.00000000,8550.00000000,8525.00000000,8550.00000000,14829200.00000000,'2026-02-17 23:53:05'),(234871,'BBCA','1h','yahoo',1675137600,'2023-01-31 11:00:00',8550.00000000,8550.00000000,8500.00000000,8525.00000000,5844200.00000000,'2026-02-17 23:53:05'),(234872,'BBCA','1h','yahoo',1675144800,'2023-01-31 13:00:00',8550.00000000,8550.00000000,8525.00000000,8525.00000000,8524700.00000000,'2026-02-17 23:53:05'),(234873,'BBCA','1h','yahoo',1675148400,'2023-01-31 14:00:00',8525.00000000,8575.00000000,8500.00000000,8525.00000000,28050100.00000000,'2026-02-17 23:53:05'),(234874,'BBCA','1h','yahoo',1675152000,'2023-01-31 15:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,56504900.00000000,'2026-02-17 23:53:05'),(234875,'BBCA','1h','yahoo',1675216800,'2023-02-01 09:00:00',8550.00000000,8575.00000000,8475.00000000,8500.00000000,17856400.00000000,'2026-02-17 23:53:05'),(234876,'BBCA','1h','yahoo',1675220400,'2023-02-01 10:00:00',8500.00000000,8525.00000000,8450.00000000,8475.00000000,11733600.00000000,'2026-02-17 23:53:05'),(234877,'BBCA','1h','yahoo',1675224000,'2023-02-01 11:00:00',8500.00000000,8500.00000000,8475.00000000,8500.00000000,4675200.00000000,'2026-02-17 23:53:05'),(234878,'BBCA','1h','yahoo',1675231200,'2023-02-01 13:00:00',8500.00000000,8500.00000000,8475.00000000,8500.00000000,3762000.00000000,'2026-02-17 23:53:05'),(234879,'BBCA','1h','yahoo',1675234800,'2023-02-01 14:00:00',8500.00000000,8525.00000000,8450.00000000,8500.00000000,13904800.00000000,'2026-02-17 23:53:05'),(234880,'BBCA','1h','yahoo',1675238400,'2023-02-01 15:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,19135600.00000000,'2026-02-17 23:53:05'),(234881,'BBCA','1h','yahoo',1675303200,'2023-02-02 09:00:00',8425.00000000,8450.00000000,8400.00000000,8450.00000000,12128000.00000000,'2026-02-17 23:53:05'),(234882,'BBCA','1h','yahoo',1675306800,'2023-02-02 10:00:00',8425.00000000,8525.00000000,8425.00000000,8500.00000000,9849300.00000000,'2026-02-17 23:53:05'),(234883,'BBCA','1h','yahoo',1675310400,'2023-02-02 11:00:00',8525.00000000,8525.00000000,8475.00000000,8500.00000000,5604100.00000000,'2026-02-17 23:53:05'),(234884,'BBCA','1h','yahoo',1675317600,'2023-02-02 13:00:00',8500.00000000,8500.00000000,8450.00000000,8475.00000000,5346100.00000000,'2026-02-17 23:53:05'),(234885,'BBCA','1h','yahoo',1675321200,'2023-02-02 14:00:00',8450.00000000,8475.00000000,8425.00000000,8450.00000000,20916100.00000000,'2026-02-17 23:53:05'),(234886,'BBCA','1h','yahoo',1675324800,'2023-02-02 15:00:00',8450.00000000,8450.00000000,8450.00000000,8450.00000000,21418400.00000000,'2026-02-17 23:53:05'),(234887,'BBCA','1h','yahoo',1675389600,'2023-02-03 09:00:00',8550.00000000,8650.00000000,8500.00000000,8650.00000000,13988700.00000000,'2026-02-17 23:53:05'),(234888,'BBCA','1h','yahoo',1675393200,'2023-02-03 10:00:00',8625.00000000,8675.00000000,8625.00000000,8675.00000000,8240200.00000000,'2026-02-17 23:53:05'),(234889,'BBCA','1h','yahoo',1675396800,'2023-02-03 11:00:00',8675.00000000,8675.00000000,8625.00000000,8650.00000000,8865900.00000000,'2026-02-17 23:53:05'),(234890,'BBCA','1h','yahoo',1675404000,'2023-02-03 13:00:00',8650.00000000,8675.00000000,8650.00000000,8650.00000000,5257500.00000000,'2026-02-17 23:53:05'),(234891,'BBCA','1h','yahoo',1675407600,'2023-02-03 14:00:00',8675.00000000,8700.00000000,8650.00000000,8675.00000000,17005000.00000000,'2026-02-17 23:53:05'),(234892,'BBCA','1h','yahoo',1675411200,'2023-02-03 15:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,15118100.00000000,'2026-02-17 23:53:05'),(234893,'BBCA','1h','yahoo',1675648800,'2023-02-06 09:00:00',8725.00000000,8750.00000000,8675.00000000,8700.00000000,14181500.00000000,'2026-02-17 23:53:05'),(234894,'BBCA','1h','yahoo',1675652400,'2023-02-06 10:00:00',8725.00000000,8725.00000000,8650.00000000,8700.00000000,16419400.00000000,'2026-02-17 23:53:05'),(234895,'BBCA','1h','yahoo',1675656000,'2023-02-06 11:00:00',8700.00000000,8750.00000000,8675.00000000,8700.00000000,20715600.00000000,'2026-02-17 23:53:05'),(234896,'BBCA','1h','yahoo',1675663200,'2023-02-06 13:00:00',8700.00000000,8725.00000000,8675.00000000,8675.00000000,6145500.00000000,'2026-02-17 23:53:05'),(234897,'BBCA','1h','yahoo',1675666800,'2023-02-06 14:00:00',8700.00000000,8725.00000000,8650.00000000,8700.00000000,30688900.00000000,'2026-02-17 23:53:05'),(234898,'BBCA','1h','yahoo',1675670400,'2023-02-06 15:00:00',8725.00000000,8725.00000000,8725.00000000,8725.00000000,23524700.00000000,'2026-02-17 23:53:05'),(234899,'BBCA','1h','yahoo',1675735200,'2023-02-07 09:00:00',8775.00000000,8850.00000000,8750.00000000,8825.00000000,24631800.00000000,'2026-02-17 23:53:05'),(234900,'BBCA','1h','yahoo',1675738800,'2023-02-07 10:00:00',8825.00000000,8850.00000000,8775.00000000,8825.00000000,12357700.00000000,'2026-02-17 23:53:05'),(234901,'BBCA','1h','yahoo',1675742400,'2023-02-07 11:00:00',8800.00000000,8825.00000000,8800.00000000,8800.00000000,5305800.00000000,'2026-02-17 23:53:05'),(234902,'BBCA','1h','yahoo',1675749600,'2023-02-07 13:00:00',8800.00000000,8825.00000000,8750.00000000,8775.00000000,14513300.00000000,'2026-02-17 23:53:05'),(234903,'BBCA','1h','yahoo',1675753200,'2023-02-07 14:00:00',8750.00000000,8825.00000000,8750.00000000,8825.00000000,19867800.00000000,'2026-02-17 23:53:05'),(234904,'BBCA','1h','yahoo',1675756800,'2023-02-07 15:00:00',8850.00000000,8850.00000000,8850.00000000,8850.00000000,35319700.00000000,'2026-02-17 23:53:05'),(234905,'BBCA','1h','yahoo',1675821600,'2023-02-08 09:00:00',8825.00000000,8850.00000000,8800.00000000,8825.00000000,10169700.00000000,'2026-02-17 23:53:05'),(234906,'BBCA','1h','yahoo',1675825200,'2023-02-08 10:00:00',8850.00000000,8850.00000000,8800.00000000,8825.00000000,8178700.00000000,'2026-02-17 23:53:05'),(234907,'BBCA','1h','yahoo',1675828800,'2023-02-08 11:00:00',8825.00000000,8850.00000000,8825.00000000,8825.00000000,4528400.00000000,'2026-02-17 23:53:05'),(234908,'BBCA','1h','yahoo',1675836000,'2023-02-08 13:00:00',8825.00000000,8850.00000000,8825.00000000,8825.00000000,4410200.00000000,'2026-02-17 23:53:05'),(234909,'BBCA','1h','yahoo',1675839600,'2023-02-08 14:00:00',8825.00000000,8850.00000000,8800.00000000,8850.00000000,13949000.00000000,'2026-02-17 23:53:05'),(234910,'BBCA','1h','yahoo',1675843200,'2023-02-08 15:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,9394600.00000000,'2026-02-17 23:53:05'),(234911,'BBCA','1h','yahoo',1675908000,'2023-02-09 09:00:00',8825.00000000,8850.00000000,8800.00000000,8850.00000000,10023100.00000000,'2026-02-17 23:53:05'),(234912,'BBCA','1h','yahoo',1675911600,'2023-02-09 10:00:00',8825.00000000,8900.00000000,8825.00000000,8875.00000000,10566200.00000000,'2026-02-17 23:53:05'),(234913,'BBCA','1h','yahoo',1675915200,'2023-02-09 11:00:00',8875.00000000,8875.00000000,8850.00000000,8875.00000000,2346600.00000000,'2026-02-17 23:53:05'),(234914,'BBCA','1h','yahoo',1675922400,'2023-02-09 13:00:00',8875.00000000,8875.00000000,8850.00000000,8850.00000000,3364200.00000000,'2026-02-17 23:53:05'),(234915,'BBCA','1h','yahoo',1675926000,'2023-02-09 14:00:00',8875.00000000,8875.00000000,8850.00000000,8875.00000000,13523600.00000000,'2026-02-17 23:53:05'),(234916,'BBCA','1h','yahoo',1675929600,'2023-02-09 15:00:00',8900.00000000,8900.00000000,8900.00000000,8900.00000000,14784900.00000000,'2026-02-17 23:53:05'),(234917,'BBCA','1h','yahoo',1675994400,'2023-02-10 09:00:00',8900.00000000,8900.00000000,8775.00000000,8800.00000000,9395200.00000000,'2026-02-17 23:53:05'),(234918,'BBCA','1h','yahoo',1675998000,'2023-02-10 10:00:00',8775.00000000,8800.00000000,8725.00000000,8750.00000000,8959500.00000000,'2026-02-17 23:53:05'),(234919,'BBCA','1h','yahoo',1676001600,'2023-02-10 11:00:00',8750.00000000,8750.00000000,8700.00000000,8700.00000000,3339500.00000000,'2026-02-17 23:53:05'),(234920,'BBCA','1h','yahoo',1676008800,'2023-02-10 13:00:00',8725.00000000,8725.00000000,8700.00000000,8725.00000000,6295400.00000000,'2026-02-17 23:53:05'),(234921,'BBCA','1h','yahoo',1676012400,'2023-02-10 14:00:00',8725.00000000,8800.00000000,8700.00000000,8800.00000000,19328600.00000000,'2026-02-17 23:53:05'),(234922,'BBCA','1h','yahoo',1676016000,'2023-02-10 15:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,0.00000000,'2026-02-17 23:53:05'),(234923,'BBCA','1h','yahoo',1676253600,'2023-02-13 09:00:00',8875.00000000,8900.00000000,8775.00000000,8800.00000000,11606100.00000000,'2026-02-17 23:53:05'),(234924,'BBCA','1h','yahoo',1676257200,'2023-02-13 10:00:00',8800.00000000,8850.00000000,8775.00000000,8825.00000000,4924100.00000000,'2026-02-17 23:53:05'),(234925,'BBCA','1h','yahoo',1676260800,'2023-02-13 11:00:00',8825.00000000,8850.00000000,8800.00000000,8850.00000000,3515400.00000000,'2026-02-17 23:53:05'),(234926,'BBCA','1h','yahoo',1676268000,'2023-02-13 13:00:00',8825.00000000,8850.00000000,8825.00000000,8825.00000000,1273000.00000000,'2026-02-17 23:53:05'),(234927,'BBCA','1h','yahoo',1676271600,'2023-02-13 14:00:00',8825.00000000,8875.00000000,8825.00000000,8875.00000000,13343100.00000000,'2026-02-17 23:53:05'),(234928,'BBCA','1h','yahoo',1676275200,'2023-02-13 15:00:00',8875.00000000,8875.00000000,8875.00000000,8875.00000000,0.00000000,'2026-02-17 23:53:05'),(234929,'BBCA','1h','yahoo',1676340000,'2023-02-14 09:00:00',8850.00000000,8875.00000000,8825.00000000,8850.00000000,4096200.00000000,'2026-02-17 23:53:05'),(234930,'BBCA','1h','yahoo',1676343600,'2023-02-14 10:00:00',8875.00000000,8900.00000000,8850.00000000,8875.00000000,5689900.00000000,'2026-02-17 23:53:05'),(234931,'BBCA','1h','yahoo',1676347200,'2023-02-14 11:00:00',8875.00000000,8900.00000000,8875.00000000,8900.00000000,3711900.00000000,'2026-02-17 23:53:05'),(234932,'BBCA','1h','yahoo',1676354400,'2023-02-14 13:00:00',8900.00000000,8900.00000000,8875.00000000,8875.00000000,2932400.00000000,'2026-02-17 23:53:05'),(234933,'BBCA','1h','yahoo',1676358000,'2023-02-14 14:00:00',8900.00000000,8900.00000000,8875.00000000,8900.00000000,16023500.00000000,'2026-02-17 23:53:05'),(234934,'BBCA','1h','yahoo',1676361600,'2023-02-14 15:00:00',8950.00000000,8950.00000000,8950.00000000,8950.00000000,0.00000000,'2026-02-17 23:53:05'),(234935,'BBCA','1h','yahoo',1676426400,'2023-02-15 09:00:00',8900.00000000,8900.00000000,8800.00000000,8825.00000000,6833600.00000000,'2026-02-17 23:53:05'),(234936,'BBCA','1h','yahoo',1676430000,'2023-02-15 10:00:00',8825.00000000,8850.00000000,8750.00000000,8800.00000000,9133900.00000000,'2026-02-17 23:53:05'),(234937,'BBCA','1h','yahoo',1676433600,'2023-02-15 11:00:00',8775.00000000,8800.00000000,8750.00000000,8800.00000000,4063600.00000000,'2026-02-17 23:53:05'),(234938,'BBCA','1h','yahoo',1676440800,'2023-02-15 13:00:00',8800.00000000,8825.00000000,8750.00000000,8825.00000000,5375100.00000000,'2026-02-17 23:53:05'),(234939,'BBCA','1h','yahoo',1676444400,'2023-02-15 14:00:00',8825.00000000,8850.00000000,8800.00000000,8850.00000000,10153400.00000000,'2026-02-17 23:53:05'),(234940,'BBCA','1h','yahoo',1676448000,'2023-02-15 15:00:00',8875.00000000,8875.00000000,8875.00000000,8875.00000000,0.00000000,'2026-02-17 23:53:05'),(234941,'BBCA','1h','yahoo',1676512800,'2023-02-16 09:00:00',8825.00000000,8850.00000000,8800.00000000,8800.00000000,7103800.00000000,'2026-02-17 23:53:05'),(234942,'BBCA','1h','yahoo',1676516400,'2023-02-16 10:00:00',8800.00000000,8825.00000000,8800.00000000,8825.00000000,6336700.00000000,'2026-02-17 23:53:05'),(234943,'BBCA','1h','yahoo',1676520000,'2023-02-16 11:00:00',8800.00000000,8825.00000000,8800.00000000,8800.00000000,3281600.00000000,'2026-02-17 23:53:05'),(234944,'BBCA','1h','yahoo',1676527200,'2023-02-16 13:00:00',8825.00000000,8825.00000000,8775.00000000,8775.00000000,10746600.00000000,'2026-02-17 23:53:05'),(234945,'BBCA','1h','yahoo',1676530800,'2023-02-16 14:00:00',8775.00000000,8800.00000000,8725.00000000,8750.00000000,17348500.00000000,'2026-02-17 23:53:05'),(234946,'BBCA','1h','yahoo',1676534400,'2023-02-16 15:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,0.00000000,'2026-02-17 23:53:05'),(234947,'BBCA','1h','yahoo',1676599200,'2023-02-17 09:00:00',8750.00000000,8800.00000000,8750.00000000,8775.00000000,3651800.00000000,'2026-02-17 23:53:05'),(234948,'BBCA','1h','yahoo',1676602800,'2023-02-17 10:00:00',8775.00000000,8850.00000000,8775.00000000,8850.00000000,6727200.00000000,'2026-02-17 23:53:05'),(234949,'BBCA','1h','yahoo',1676606400,'2023-02-17 11:00:00',8850.00000000,8850.00000000,8800.00000000,8825.00000000,2888400.00000000,'2026-02-17 23:53:05'),(234950,'BBCA','1h','yahoo',1676613600,'2023-02-17 13:00:00',8825.00000000,8825.00000000,8775.00000000,8800.00000000,3436500.00000000,'2026-02-17 23:53:05'),(234951,'BBCA','1h','yahoo',1676617200,'2023-02-17 14:00:00',8825.00000000,8825.00000000,8725.00000000,8750.00000000,7322400.00000000,'2026-02-17 23:53:05'),(234952,'BBCA','1h','yahoo',1676620800,'2023-02-17 15:00:00',8725.00000000,8725.00000000,8725.00000000,8725.00000000,9007100.00000000,'2026-02-17 23:53:05'),(234953,'BBCA','1h','yahoo',1676858400,'2023-02-20 09:00:00',8750.00000000,8825.00000000,8725.00000000,8750.00000000,6042800.00000000,'2026-02-17 23:53:05'),(234954,'BBCA','1h','yahoo',1676862000,'2023-02-20 10:00:00',8750.00000000,8775.00000000,8725.00000000,8725.00000000,6903900.00000000,'2026-02-17 23:53:05'),(234955,'BBCA','1h','yahoo',1676865600,'2023-02-20 11:00:00',8725.00000000,8750.00000000,8725.00000000,8750.00000000,1645100.00000000,'2026-02-17 23:53:05'),(234956,'BBCA','1h','yahoo',1676872800,'2023-02-20 13:00:00',8750.00000000,8750.00000000,8725.00000000,8725.00000000,2579700.00000000,'2026-02-17 23:53:05'),(234957,'BBCA','1h','yahoo',1676876400,'2023-02-20 14:00:00',8725.00000000,8750.00000000,8700.00000000,8725.00000000,11310500.00000000,'2026-02-17 23:53:05'),(234958,'BBCA','1h','yahoo',1676880000,'2023-02-20 15:00:00',8750.00000000,8750.00000000,8750.00000000,8750.00000000,0.00000000,'2026-02-17 23:53:05'),(234959,'BBCA','1h','yahoo',1676944800,'2023-02-21 09:00:00',8775.00000000,8800.00000000,8725.00000000,8750.00000000,3959900.00000000,'2026-02-17 23:53:05'),(234960,'BBCA','1h','yahoo',1676948400,'2023-02-21 10:00:00',8725.00000000,8750.00000000,8725.00000000,8725.00000000,3715800.00000000,'2026-02-17 23:53:05'),(234961,'BBCA','1h','yahoo',1676952000,'2023-02-21 11:00:00',8725.00000000,8750.00000000,8725.00000000,8725.00000000,3757200.00000000,'2026-02-17 23:53:05'),(234962,'BBCA','1h','yahoo',1676959200,'2023-02-21 13:00:00',8725.00000000,8750.00000000,8725.00000000,8725.00000000,1006600.00000000,'2026-02-17 23:53:05'),(234963,'BBCA','1h','yahoo',1676962800,'2023-02-21 14:00:00',8750.00000000,8750.00000000,8725.00000000,8725.00000000,5929300.00000000,'2026-02-17 23:53:05'),(234964,'BBCA','1h','yahoo',1676966400,'2023-02-21 15:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,5924100.00000000,'2026-02-17 23:53:05'),(234965,'BBCA','1h','yahoo',1677031200,'2023-02-22 09:00:00',8700.00000000,8725.00000000,8700.00000000,8725.00000000,3037200.00000000,'2026-02-17 23:53:05'),(234966,'BBCA','1h','yahoo',1677034800,'2023-02-22 10:00:00',8725.00000000,8725.00000000,8650.00000000,8650.00000000,9597200.00000000,'2026-02-17 23:53:05'),(234967,'BBCA','1h','yahoo',1677038400,'2023-02-22 11:00:00',8650.00000000,8675.00000000,8625.00000000,8650.00000000,4944300.00000000,'2026-02-17 23:53:05'),(234968,'BBCA','1h','yahoo',1677045600,'2023-02-22 13:00:00',8650.00000000,8700.00000000,8625.00000000,8700.00000000,5842000.00000000,'2026-02-17 23:53:05'),(234969,'BBCA','1h','yahoo',1677049200,'2023-02-22 14:00:00',8675.00000000,8750.00000000,8675.00000000,8700.00000000,14090700.00000000,'2026-02-17 23:53:05'),(234970,'BBCA','1h','yahoo',1677052800,'2023-02-22 15:00:00',8675.00000000,8675.00000000,8675.00000000,8675.00000000,0.00000000,'2026-02-17 23:53:05'),(234971,'BBCA','1h','yahoo',1677117600,'2023-02-23 09:00:00',8650.00000000,8750.00000000,8625.00000000,8750.00000000,6942600.00000000,'2026-02-17 23:53:05'),(234972,'BBCA','1h','yahoo',1677121200,'2023-02-23 10:00:00',8725.00000000,8750.00000000,8725.00000000,8750.00000000,3954100.00000000,'2026-02-17 23:53:05'),(234973,'BBCA','1h','yahoo',1677124800,'2023-02-23 11:00:00',8750.00000000,8750.00000000,8725.00000000,8750.00000000,3051900.00000000,'2026-02-17 23:53:05'),(234974,'BBCA','1h','yahoo',1677132000,'2023-02-23 13:00:00',8725.00000000,8750.00000000,8700.00000000,8725.00000000,6072600.00000000,'2026-02-17 23:53:05'),(234975,'BBCA','1h','yahoo',1677135600,'2023-02-23 14:00:00',8725.00000000,8750.00000000,8700.00000000,8750.00000000,13310000.00000000,'2026-02-17 23:53:05'),(234976,'BBCA','1h','yahoo',1677139200,'2023-02-23 15:00:00',8725.00000000,8725.00000000,8725.00000000,8725.00000000,16740900.00000000,'2026-02-17 23:53:05'),(234977,'BBCA','1h','yahoo',1677204000,'2023-02-24 09:00:00',8775.00000000,8850.00000000,8750.00000000,8800.00000000,9639900.00000000,'2026-02-17 23:53:05'),(234978,'BBCA','1h','yahoo',1677207600,'2023-02-24 10:00:00',8800.00000000,8825.00000000,8725.00000000,8750.00000000,8206300.00000000,'2026-02-17 23:53:05'),(234979,'BBCA','1h','yahoo',1677211200,'2023-02-24 11:00:00',8725.00000000,8775.00000000,8700.00000000,8750.00000000,4303100.00000000,'2026-02-17 23:53:05'),(234980,'BBCA','1h','yahoo',1677218400,'2023-02-24 13:00:00',8750.00000000,8775.00000000,8725.00000000,8725.00000000,5444700.00000000,'2026-02-17 23:53:05'),(234981,'BBCA','1h','yahoo',1677222000,'2023-02-24 14:00:00',8725.00000000,8750.00000000,8700.00000000,8725.00000000,14349000.00000000,'2026-02-17 23:53:05'),(234982,'BBCA','1h','yahoo',1677225600,'2023-02-24 15:00:00',8675.00000000,8675.00000000,8675.00000000,8675.00000000,16240500.00000000,'2026-02-17 23:53:05'),(234983,'BBCA','1h','yahoo',1677463200,'2023-02-27 09:00:00',8675.00000000,8775.00000000,8650.00000000,8750.00000000,13570300.00000000,'2026-02-17 23:53:05'),(234984,'BBCA','1h','yahoo',1677466800,'2023-02-27 10:00:00',8750.00000000,8750.00000000,8700.00000000,8725.00000000,5468100.00000000,'2026-02-17 23:53:05'),(234985,'BBCA','1h','yahoo',1677470400,'2023-02-27 11:00:00',8725.00000000,8750.00000000,8700.00000000,8725.00000000,2234100.00000000,'2026-02-17 23:53:05'),(234986,'BBCA','1h','yahoo',1677477600,'2023-02-27 13:00:00',8725.00000000,8725.00000000,8675.00000000,8700.00000000,5158400.00000000,'2026-02-17 23:53:05'),(234987,'BBCA','1h','yahoo',1677481200,'2023-02-27 14:00:00',8700.00000000,8750.00000000,8675.00000000,8725.00000000,7417300.00000000,'2026-02-17 23:53:05'),(234988,'BBCA','1h','yahoo',1677484800,'2023-02-27 15:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,0.00000000,'2026-02-17 23:53:05'),(234989,'BBCA','1h','yahoo',1677549600,'2023-02-28 09:00:00',8750.00000000,8775.00000000,8675.00000000,8700.00000000,10167700.00000000,'2026-02-17 23:53:05'),(234990,'BBCA','1h','yahoo',1677553200,'2023-02-28 10:00:00',8725.00000000,8725.00000000,8700.00000000,8700.00000000,7524600.00000000,'2026-02-17 23:53:05'),(234991,'BBCA','1h','yahoo',1677556800,'2023-02-28 11:00:00',8700.00000000,8725.00000000,8675.00000000,8675.00000000,7254700.00000000,'2026-02-17 23:53:05'),(234992,'BBCA','1h','yahoo',1677564000,'2023-02-28 13:00:00',8700.00000000,8725.00000000,8675.00000000,8700.00000000,4606100.00000000,'2026-02-17 23:53:05'),(234993,'BBCA','1h','yahoo',1677567600,'2023-02-28 14:00:00',8725.00000000,8725.00000000,8675.00000000,8700.00000000,15292400.00000000,'2026-02-17 23:53:05'),(234994,'BBCA','1h','yahoo',1677571200,'2023-02-28 15:00:00',8750.00000000,8750.00000000,8750.00000000,8750.00000000,60281900.00000000,'2026-02-17 23:53:05'),(234995,'BBCA','1h','yahoo',1677636000,'2023-03-01 09:00:00',8750.00000000,8750.00000000,8675.00000000,8675.00000000,13910000.00000000,'2026-02-17 23:53:05'),(234996,'BBCA','1h','yahoo',1677639600,'2023-03-01 10:00:00',8700.00000000,8700.00000000,8650.00000000,8650.00000000,9842400.00000000,'2026-02-17 23:53:05'),(234997,'BBCA','1h','yahoo',1677643200,'2023-03-01 11:00:00',8650.00000000,8675.00000000,8650.00000000,8650.00000000,3218200.00000000,'2026-02-17 23:53:05'),(234998,'BBCA','1h','yahoo',1677650400,'2023-03-01 13:00:00',8650.00000000,8675.00000000,8650.00000000,8650.00000000,5356400.00000000,'2026-02-17 23:53:05'),(234999,'BBCA','1h','yahoo',1677654000,'2023-03-01 14:00:00',8650.00000000,8675.00000000,8625.00000000,8650.00000000,16191300.00000000,'2026-02-17 23:53:05'),(235000,'BBCA','1h','yahoo',1677657600,'2023-03-01 15:00:00',8600.00000000,8600.00000000,8600.00000000,8600.00000000,13132700.00000000,'2026-02-17 23:53:05'),(235001,'BBCA','1h','yahoo',1677722400,'2023-03-02 09:00:00',8600.00000000,8650.00000000,8600.00000000,8650.00000000,8499800.00000000,'2026-02-17 23:53:05'),(235002,'BBCA','1h','yahoo',1677726000,'2023-03-02 10:00:00',8625.00000000,8675.00000000,8625.00000000,8650.00000000,7204000.00000000,'2026-02-17 23:53:05'),(235003,'BBCA','1h','yahoo',1677729600,'2023-03-02 11:00:00',8625.00000000,8675.00000000,8625.00000000,8675.00000000,5149200.00000000,'2026-02-17 23:53:05'),(235004,'BBCA','1h','yahoo',1677736800,'2023-03-02 13:00:00',8675.00000000,8700.00000000,8650.00000000,8675.00000000,4149300.00000000,'2026-02-17 23:53:05'),(235005,'BBCA','1h','yahoo',1677740400,'2023-03-02 14:00:00',8675.00000000,8675.00000000,8625.00000000,8625.00000000,18398300.00000000,'2026-02-17 23:53:05'),(235006,'BBCA','1h','yahoo',1677744000,'2023-03-02 15:00:00',8625.00000000,8625.00000000,8625.00000000,8625.00000000,0.00000000,'2026-02-17 23:53:05'),(235007,'BBCA','1h','yahoo',1677808800,'2023-03-03 09:00:00',8650.00000000,8675.00000000,8625.00000000,8650.00000000,12030100.00000000,'2026-02-17 23:53:05'),(235008,'BBCA','1h','yahoo',1677812400,'2023-03-03 10:00:00',8625.00000000,8650.00000000,8575.00000000,8575.00000000,15476600.00000000,'2026-02-17 23:53:05'),(235009,'BBCA','1h','yahoo',1677816000,'2023-03-03 11:00:00',8575.00000000,8600.00000000,8475.00000000,8500.00000000,27329400.00000000,'2026-02-17 23:53:05'),(235010,'BBCA','1h','yahoo',1677823200,'2023-03-03 13:00:00',8525.00000000,8550.00000000,8500.00000000,8525.00000000,9777500.00000000,'2026-02-17 23:53:05'),(235011,'BBCA','1h','yahoo',1677826800,'2023-03-03 14:00:00',8525.00000000,8550.00000000,8500.00000000,8525.00000000,17193300.00000000,'2026-02-17 23:53:05'),(235012,'BBCA','1h','yahoo',1677830400,'2023-03-03 15:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,12443700.00000000,'2026-02-17 23:53:05'),(235013,'BBCA','1h','yahoo',1678068000,'2023-03-06 09:00:00',8525.00000000,8550.00000000,8500.00000000,8500.00000000,16259200.00000000,'2026-02-17 23:53:05'),(235014,'BBCA','1h','yahoo',1678071600,'2023-03-06 10:00:00',8500.00000000,8525.00000000,8450.00000000,8500.00000000,13918600.00000000,'2026-02-17 23:53:05'),(235015,'BBCA','1h','yahoo',1678075200,'2023-03-06 11:00:00',8500.00000000,8500.00000000,8425.00000000,8450.00000000,14705500.00000000,'2026-02-17 23:53:05'),(235016,'BBCA','1h','yahoo',1678082400,'2023-03-06 13:00:00',8475.00000000,8475.00000000,8450.00000000,8475.00000000,6580900.00000000,'2026-02-17 23:53:05'),(235017,'BBCA','1h','yahoo',1678086000,'2023-03-06 14:00:00',8475.00000000,8475.00000000,8425.00000000,8450.00000000,20481400.00000000,'2026-02-17 23:53:05'),(235018,'BBCA','1h','yahoo',1678089600,'2023-03-06 15:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,0.00000000,'2026-02-17 23:53:05'),(235019,'BBCA','1h','yahoo',1678154400,'2023-03-07 09:00:00',8375.00000000,8425.00000000,8350.00000000,8400.00000000,27208500.00000000,'2026-02-17 23:53:05'),(235020,'BBCA','1h','yahoo',1678158000,'2023-03-07 10:00:00',8400.00000000,8450.00000000,8400.00000000,8450.00000000,11460500.00000000,'2026-02-17 23:53:05'),(235021,'BBCA','1h','yahoo',1678161600,'2023-03-07 11:00:00',8450.00000000,8475.00000000,8425.00000000,8450.00000000,5864300.00000000,'2026-02-17 23:53:05'),(235022,'BBCA','1h','yahoo',1678168800,'2023-03-07 13:00:00',8450.00000000,8450.00000000,8400.00000000,8425.00000000,18411800.00000000,'2026-02-17 23:53:05'),(235023,'BBCA','1h','yahoo',1678172400,'2023-03-07 14:00:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,11123700.00000000,'2026-02-17 23:53:05'),(235024,'BBCA','1h','yahoo',1678176000,'2023-03-07 15:00:00',8425.00000000,8425.00000000,8425.00000000,8425.00000000,12355200.00000000,'2026-02-17 23:53:05'),(235025,'BBCA','1h','yahoo',1678240800,'2023-03-08 09:00:00',8425.00000000,8450.00000000,8400.00000000,8450.00000000,9422000.00000000,'2026-02-17 23:53:05'),(235026,'BBCA','1h','yahoo',1678244400,'2023-03-08 10:00:00',8450.00000000,8475.00000000,8425.00000000,8475.00000000,9145100.00000000,'2026-02-17 23:53:05'),(235027,'BBCA','1h','yahoo',1678248000,'2023-03-08 11:00:00',8450.00000000,8475.00000000,8450.00000000,8475.00000000,2853400.00000000,'2026-02-17 23:53:05'),(235028,'BBCA','1h','yahoo',1678255200,'2023-03-08 13:00:00',8475.00000000,8500.00000000,8450.00000000,8500.00000000,3832600.00000000,'2026-02-17 23:53:05'),(235029,'BBCA','1h','yahoo',1678258800,'2023-03-08 14:00:00',8500.00000000,8575.00000000,8475.00000000,8550.00000000,16006100.00000000,'2026-02-17 23:53:05'),(235030,'BBCA','1h','yahoo',1678262400,'2023-03-08 15:00:00',8575.00000000,8575.00000000,8575.00000000,8575.00000000,17317300.00000000,'2026-02-17 23:53:05'),(235031,'BBCA','1h','yahoo',1678327200,'2023-03-09 09:00:00',8625.00000000,8650.00000000,8600.00000000,8650.00000000,10065100.00000000,'2026-02-17 23:53:05'),(235032,'BBCA','1h','yahoo',1678330800,'2023-03-09 10:00:00',8625.00000000,8650.00000000,8625.00000000,8650.00000000,5044800.00000000,'2026-02-17 23:53:05'),(235033,'BBCA','1h','yahoo',1678334400,'2023-03-09 11:00:00',8650.00000000,8650.00000000,8550.00000000,8575.00000000,9652400.00000000,'2026-02-17 23:53:05'),(235034,'BBCA','1h','yahoo',1678341600,'2023-03-09 13:00:00',8575.00000000,8625.00000000,8550.00000000,8625.00000000,3970800.00000000,'2026-02-17 23:53:05'),(235035,'BBCA','1h','yahoo',1678345200,'2023-03-09 14:00:00',8600.00000000,8625.00000000,8575.00000000,8625.00000000,7762200.00000000,'2026-02-17 23:53:05'),(235036,'BBCA','1h','yahoo',1678348800,'2023-03-09 15:00:00',8575.00000000,8575.00000000,8575.00000000,8575.00000000,12622100.00000000,'2026-02-17 23:53:05'),(235037,'BBCA','1h','yahoo',1678413600,'2023-03-10 09:00:00',8500.00000000,8500.00000000,8475.00000000,8475.00000000,5302500.00000000,'2026-02-17 23:53:05'),(235038,'BBCA','1h','yahoo',1678417200,'2023-03-10 10:00:00',8475.00000000,8525.00000000,8475.00000000,8475.00000000,6848300.00000000,'2026-02-17 23:53:05'),(235039,'BBCA','1h','yahoo',1678420800,'2023-03-10 11:00:00',8475.00000000,8500.00000000,8475.00000000,8475.00000000,2836200.00000000,'2026-02-17 23:53:05'),(235040,'BBCA','1h','yahoo',1678428000,'2023-03-10 13:00:00',8500.00000000,8550.00000000,8475.00000000,8525.00000000,6786400.00000000,'2026-02-17 23:53:05'),(235041,'BBCA','1h','yahoo',1678431600,'2023-03-10 14:00:00',8525.00000000,8550.00000000,8475.00000000,8500.00000000,14991300.00000000,'2026-02-17 23:53:05'),(235042,'BBCA','1h','yahoo',1678435200,'2023-03-10 15:00:00',8450.00000000,8450.00000000,8450.00000000,8450.00000000,19512400.00000000,'2026-02-17 23:53:05'),(235043,'BBCA','1h','yahoo',1678672800,'2023-03-13 09:00:00',8450.00000000,8525.00000000,8450.00000000,8500.00000000,10201800.00000000,'2026-02-17 23:53:05'),(235044,'BBCA','1h','yahoo',1678676400,'2023-03-13 10:00:00',8500.00000000,8525.00000000,8475.00000000,8525.00000000,9611400.00000000,'2026-02-17 23:53:05'),(235045,'BBCA','1h','yahoo',1678680000,'2023-03-13 11:00:00',8525.00000000,8575.00000000,8500.00000000,8575.00000000,11308700.00000000,'2026-02-17 23:53:05'),(235046,'BBCA','1h','yahoo',1678687200,'2023-03-13 13:00:00',8575.00000000,8600.00000000,8550.00000000,8575.00000000,7764300.00000000,'2026-02-17 23:53:05'),(235047,'BBCA','1h','yahoo',1678690800,'2023-03-13 14:00:00',8600.00000000,8625.00000000,8575.00000000,8600.00000000,20716100.00000000,'2026-02-17 23:53:05'),(235048,'BBCA','1h','yahoo',1678694400,'2023-03-13 15:00:00',8550.00000000,8550.00000000,8550.00000000,8550.00000000,0.00000000,'2026-02-17 23:53:05'),(235049,'BBCA','1h','yahoo',1678759200,'2023-03-14 09:00:00',8450.00000000,8475.00000000,8375.00000000,8425.00000000,26788400.00000000,'2026-02-17 23:53:05'),(235050,'BBCA','1h','yahoo',1678762800,'2023-03-14 10:00:00',8425.00000000,8425.00000000,8375.00000000,8425.00000000,13578500.00000000,'2026-02-17 23:53:05'),(235051,'BBCA','1h','yahoo',1678766400,'2023-03-14 11:00:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,2343800.00000000,'2026-02-17 23:53:05'),(235052,'BBCA','1h','yahoo',1678773600,'2023-03-14 13:00:00',8425.00000000,8450.00000000,8375.00000000,8400.00000000,8212400.00000000,'2026-02-17 23:53:05'),(235053,'BBCA','1h','yahoo',1678777200,'2023-03-14 14:00:00',8375.00000000,8400.00000000,8350.00000000,8375.00000000,21502800.00000000,'2026-02-17 23:53:05'),(235054,'BBCA','1h','yahoo',1678780800,'2023-03-14 15:00:00',8325.00000000,8325.00000000,8325.00000000,8325.00000000,14750000.00000000,'2026-02-17 23:53:05'),(235055,'BBCA','1h','yahoo',1678845600,'2023-03-15 09:00:00',8450.00000000,8475.00000000,8400.00000000,8400.00000000,13472100.00000000,'2026-02-17 23:53:05'),(235056,'BBCA','1h','yahoo',1678849200,'2023-03-15 10:00:00',8425.00000000,8425.00000000,8325.00000000,8325.00000000,11484300.00000000,'2026-02-17 23:53:05'),(235057,'BBCA','1h','yahoo',1678852800,'2023-03-15 11:00:00',8350.00000000,8350.00000000,8325.00000000,8350.00000000,4710500.00000000,'2026-02-17 23:53:05'),(235058,'BBCA','1h','yahoo',1678860000,'2023-03-15 13:00:00',8325.00000000,8375.00000000,8325.00000000,8350.00000000,6413300.00000000,'2026-02-17 23:53:05'),(235059,'BBCA','1h','yahoo',1678863600,'2023-03-15 14:00:00',8350.00000000,8375.00000000,8325.00000000,8375.00000000,14033800.00000000,'2026-02-17 23:53:05'),(235060,'BBCA','1h','yahoo',1678867200,'2023-03-15 15:00:00',8325.00000000,8325.00000000,8325.00000000,8325.00000000,17210800.00000000,'2026-02-17 23:53:05'),(235061,'BBCA','1h','yahoo',1678932000,'2023-03-16 09:00:00',8300.00000000,8350.00000000,8250.00000000,8300.00000000,32987100.00000000,'2026-02-17 23:53:05'),(235062,'BBCA','1h','yahoo',1678935600,'2023-03-16 10:00:00',8300.00000000,8350.00000000,8300.00000000,8325.00000000,10418100.00000000,'2026-02-17 23:53:05'),(235063,'BBCA','1h','yahoo',1678939200,'2023-03-16 11:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,4703900.00000000,'2026-02-17 23:53:05'),(235064,'BBCA','1h','yahoo',1678946400,'2023-03-16 13:00:00',8300.00000000,8325.00000000,8275.00000000,8275.00000000,6081900.00000000,'2026-02-17 23:53:05'),(235065,'BBCA','1h','yahoo',1678950000,'2023-03-16 14:00:00',8300.00000000,8325.00000000,8275.00000000,8325.00000000,27728600.00000000,'2026-02-17 23:53:05'),(235066,'BBCA','1h','yahoo',1678953600,'2023-03-16 15:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,10099800.00000000,'2026-02-17 23:53:05'),(235067,'BBCA','1h','yahoo',1679018400,'2023-03-17 09:00:00',8375.00000000,8400.00000000,8325.00000000,8350.00000000,18769100.00000000,'2026-02-17 23:53:05'),(235068,'BBCA','1h','yahoo',1679022000,'2023-03-17 10:00:00',8350.00000000,8425.00000000,8325.00000000,8400.00000000,17653200.00000000,'2026-02-17 23:53:05'),(235069,'BBCA','1h','yahoo',1679025600,'2023-03-17 11:00:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,3678900.00000000,'2026-02-17 23:53:05'),(235070,'BBCA','1h','yahoo',1679032800,'2023-03-17 13:00:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,9551700.00000000,'2026-02-17 23:53:05'),(235071,'BBCA','1h','yahoo',1679036400,'2023-03-17 14:00:00',8425.00000000,8450.00000000,8350.00000000,8400.00000000,32455100.00000000,'2026-02-17 23:53:05'),(235072,'BBCA','1h','yahoo',1679040000,'2023-03-17 15:00:00',8375.00000000,8375.00000000,8375.00000000,8375.00000000,57389900.00000000,'2026-02-17 23:53:05'),(235073,'BBCA','1h','yahoo',1679277600,'2023-03-20 09:00:00',8400.00000000,8450.00000000,8375.00000000,8450.00000000,9070500.00000000,'2026-02-17 23:53:05'),(235074,'BBCA','1h','yahoo',1679281200,'2023-03-20 10:00:00',8425.00000000,8450.00000000,8375.00000000,8450.00000000,4714100.00000000,'2026-02-17 23:53:05'),(235075,'BBCA','1h','yahoo',1679284800,'2023-03-20 11:00:00',8425.00000000,8475.00000000,8425.00000000,8450.00000000,1829400.00000000,'2026-02-17 23:53:05'),(235076,'BBCA','1h','yahoo',1679292000,'2023-03-20 13:00:00',8450.00000000,8475.00000000,8400.00000000,8450.00000000,3467300.00000000,'2026-02-17 23:53:05'),(235077,'BBCA','1h','yahoo',1679295600,'2023-03-20 14:00:00',8475.00000000,8475.00000000,8375.00000000,8400.00000000,7908300.00000000,'2026-02-17 23:53:05'),(235078,'BBCA','1h','yahoo',1679299200,'2023-03-20 15:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,8087700.00000000,'2026-02-17 23:53:05'),(235079,'BBCA','1h','yahoo',1679364000,'2023-03-21 09:00:00',8400.00000000,8450.00000000,8375.00000000,8425.00000000,8625300.00000000,'2026-02-17 23:53:05'),(235080,'BBCA','1h','yahoo',1679367600,'2023-03-21 10:00:00',8425.00000000,8500.00000000,8425.00000000,8450.00000000,13100800.00000000,'2026-02-17 23:53:05'),(235081,'BBCA','1h','yahoo',1679371200,'2023-03-21 11:00:00',8475.00000000,8475.00000000,8425.00000000,8425.00000000,7436200.00000000,'2026-02-17 23:53:05'),(235082,'BBCA','1h','yahoo',1679378400,'2023-03-21 13:00:00',8450.00000000,8500.00000000,8425.00000000,8475.00000000,5951400.00000000,'2026-02-17 23:53:05'),(235083,'BBCA','1h','yahoo',1679382000,'2023-03-21 14:00:00',8475.00000000,8500.00000000,8450.00000000,8475.00000000,15835900.00000000,'2026-02-17 23:53:05'),(235084,'BBCA','1h','yahoo',1679385600,'2023-03-21 15:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,19143700.00000000,'2026-02-17 23:53:05'),(235085,'BBCA','1h','yahoo',1679623200,'2023-03-24 09:00:00',8675.00000000,8750.00000000,8625.00000000,8700.00000000,42695300.00000000,'2026-02-17 23:53:05'),(235086,'BBCA','1h','yahoo',1679626800,'2023-03-24 10:00:00',8725.00000000,8750.00000000,8700.00000000,8725.00000000,15859000.00000000,'2026-02-17 23:53:05'),(235087,'BBCA','1h','yahoo',1679630400,'2023-03-24 11:00:00',8725.00000000,8775.00000000,8725.00000000,8750.00000000,14113700.00000000,'2026-02-17 23:53:05'),(235088,'BBCA','1h','yahoo',1679637600,'2023-03-24 13:00:00',8725.00000000,8775.00000000,8725.00000000,8750.00000000,8619900.00000000,'2026-02-17 23:53:05'),(235089,'BBCA','1h','yahoo',1679641200,'2023-03-24 14:00:00',8725.00000000,8800.00000000,8725.00000000,8800.00000000,33684000.00000000,'2026-02-17 23:53:05'),(235090,'BBCA','1h','yahoo',1679644800,'2023-03-24 15:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,32588800.00000000,'2026-02-17 23:53:05'),(235091,'BBCA','1h','yahoo',1679882400,'2023-03-27 09:00:00',8800.00000000,8825.00000000,8700.00000000,8775.00000000,28042400.00000000,'2026-02-17 23:53:05'),(235092,'BBCA','1h','yahoo',1679886000,'2023-03-27 10:00:00',8750.00000000,8775.00000000,8750.00000000,8750.00000000,8985900.00000000,'2026-02-17 23:53:05'),(235093,'BBCA','1h','yahoo',1679889600,'2023-03-27 11:00:00',8750.00000000,8775.00000000,8725.00000000,8750.00000000,9831800.00000000,'2026-02-17 23:53:05'),(235094,'BBCA','1h','yahoo',1679896800,'2023-03-27 13:00:00',8750.00000000,8775.00000000,8700.00000000,8700.00000000,9708100.00000000,'2026-02-17 23:53:05'),(235095,'BBCA','1h','yahoo',1679900400,'2023-03-27 14:00:00',8700.00000000,8750.00000000,8700.00000000,8700.00000000,19778100.00000000,'2026-02-17 23:53:05'),(235096,'BBCA','1h','yahoo',1679904000,'2023-03-27 15:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,0.00000000,'2026-02-17 23:53:05'),(235097,'BBCA','1h','yahoo',1679968800,'2023-03-28 09:00:00',8800.00000000,8800.00000000,8700.00000000,8750.00000000,20252800.00000000,'2026-02-17 23:53:05'),(235098,'BBCA','1h','yahoo',1679972400,'2023-03-28 10:00:00',8750.00000000,8750.00000000,8700.00000000,8700.00000000,11543200.00000000,'2026-02-17 23:53:05'),(235099,'BBCA','1h','yahoo',1679976000,'2023-03-28 11:00:00',8725.00000000,8725.00000000,8700.00000000,8700.00000000,6221200.00000000,'2026-02-17 23:53:05'),(235100,'BBCA','1h','yahoo',1679983200,'2023-03-28 13:00:00',8725.00000000,8725.00000000,8700.00000000,8700.00000000,6251700.00000000,'2026-02-17 23:53:05'),(235101,'BBCA','1h','yahoo',1679986800,'2023-03-28 14:00:00',8725.00000000,8725.00000000,8675.00000000,8700.00000000,21670800.00000000,'2026-02-17 23:53:05'),(235102,'BBCA','1h','yahoo',1679990400,'2023-03-28 15:00:00',8675.00000000,8675.00000000,8675.00000000,8675.00000000,0.00000000,'2026-02-17 23:53:05'),(235103,'BBCA','1h','yahoo',1680055200,'2023-03-29 09:00:00',8650.00000000,8725.00000000,8625.00000000,8725.00000000,14196500.00000000,'2026-02-17 23:53:05'),(235104,'BBCA','1h','yahoo',1680058800,'2023-03-29 10:00:00',8725.00000000,8750.00000000,8700.00000000,8750.00000000,8181000.00000000,'2026-02-17 23:53:05'),(235105,'BBCA','1h','yahoo',1680062400,'2023-03-29 11:00:00',8750.00000000,8750.00000000,8700.00000000,8725.00000000,3257400.00000000,'2026-02-17 23:53:05'),(235106,'BBCA','1h','yahoo',1680069600,'2023-03-29 13:00:00',8725.00000000,8750.00000000,8700.00000000,8725.00000000,7465700.00000000,'2026-02-17 23:53:05'),(235107,'BBCA','1h','yahoo',1680073200,'2023-03-29 14:00:00',8725.00000000,8775.00000000,8725.00000000,8775.00000000,16943800.00000000,'2026-02-17 23:53:05'),(235108,'BBCA','1h','yahoo',1680076800,'2023-03-29 15:00:00',8800.00000000,8800.00000000,8800.00000000,8800.00000000,23950500.00000000,'2026-02-17 23:53:05'),(235109,'BBCA','1h','yahoo',1680141600,'2023-03-30 09:00:00',8875.00000000,8900.00000000,8800.00000000,8800.00000000,31311800.00000000,'2026-02-17 23:53:05'),(235110,'BBCA','1h','yahoo',1680145200,'2023-03-30 10:00:00',8825.00000000,8850.00000000,8800.00000000,8850.00000000,28405200.00000000,'2026-02-17 23:53:05'),(235111,'BBCA','1h','yahoo',1680148800,'2023-03-30 11:00:00',8825.00000000,8850.00000000,8825.00000000,8850.00000000,5341000.00000000,'2026-02-17 23:53:05'),(235112,'BBCA','1h','yahoo',1680156000,'2023-03-30 13:00:00',8850.00000000,8850.00000000,8825.00000000,8825.00000000,5865300.00000000,'2026-02-17 23:53:05'),(235113,'BBCA','1h','yahoo',1680159600,'2023-03-30 14:00:00',8825.00000000,8875.00000000,8825.00000000,8850.00000000,30997500.00000000,'2026-02-17 23:53:05'),(235114,'BBCA','1h','yahoo',1680163200,'2023-03-30 15:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,0.00000000,'2026-02-17 23:53:05'),(235115,'BBCA','1h','yahoo',1680228000,'2023-03-31 09:00:00',8825.00000000,8850.00000000,8775.00000000,8825.00000000,17461600.00000000,'2026-02-17 23:53:05'),(235116,'BBCA','1h','yahoo',1680231600,'2023-03-31 10:00:00',8825.00000000,8850.00000000,8775.00000000,8800.00000000,7333000.00000000,'2026-02-17 23:53:05'),(235117,'BBCA','1h','yahoo',1680235200,'2023-03-31 11:00:00',8775.00000000,8800.00000000,8725.00000000,8725.00000000,11295100.00000000,'2026-02-17 23:53:05'),(235118,'BBCA','1h','yahoo',1680242400,'2023-03-31 13:00:00',8725.00000000,8800.00000000,8725.00000000,8775.00000000,10219000.00000000,'2026-02-17 23:53:05'),(235119,'BBCA','1h','yahoo',1680246000,'2023-03-31 14:00:00',8775.00000000,8800.00000000,8775.00000000,8775.00000000,15577300.00000000,'2026-02-17 23:53:05'),(235120,'BBCA','1h','yahoo',1680249600,'2023-03-31 15:00:00',8750.00000000,8750.00000000,8750.00000000,8750.00000000,32122400.00000000,'2026-02-17 23:53:05'),(235121,'BBCA','1h','yahoo',1680487200,'2023-04-03 09:00:00',8825.00000000,8825.00000000,8775.00000000,8800.00000000,4667600.00000000,'2026-02-17 23:53:05'),(235122,'BBCA','1h','yahoo',1680490800,'2023-04-03 10:00:00',8800.00000000,8825.00000000,8775.00000000,8800.00000000,10239500.00000000,'2026-02-17 23:53:05'),(235123,'BBCA','1h','yahoo',1680494400,'2023-04-03 11:00:00',8775.00000000,8800.00000000,8775.00000000,8775.00000000,3921000.00000000,'2026-02-17 23:53:05'),(235124,'BBCA','1h','yahoo',1680501600,'2023-04-03 13:00:00',8800.00000000,8800.00000000,8775.00000000,8800.00000000,2941300.00000000,'2026-02-17 23:53:05'),(235125,'BBCA','1h','yahoo',1680505200,'2023-04-03 14:00:00',8775.00000000,8800.00000000,8775.00000000,8775.00000000,9784100.00000000,'2026-02-17 23:53:05'),(235126,'BBCA','1h','yahoo',1680508800,'2023-04-03 15:00:00',8775.00000000,8800.00000000,8750.00000000,8800.00000000,10434100.00000000,'2026-02-17 23:53:05'),(235127,'BBCA','1h','yahoo',1680512400,'2023-04-03 16:00:00',8800.00000000,8800.00000000,8800.00000000,8800.00000000,7757800.00000000,'2026-02-17 23:53:05'),(235128,'BBCA','1h','yahoo',1680573600,'2023-04-04 09:00:00',8825.00000000,8825.00000000,8725.00000000,8725.00000000,4713800.00000000,'2026-02-17 23:53:05'),(235129,'BBCA','1h','yahoo',1680577200,'2023-04-04 10:00:00',8725.00000000,8750.00000000,8700.00000000,8725.00000000,2834300.00000000,'2026-02-17 23:53:05'),(235130,'BBCA','1h','yahoo',1680580800,'2023-04-04 11:00:00',8750.00000000,8750.00000000,8700.00000000,8700.00000000,4176000.00000000,'2026-02-17 23:53:05'),(235131,'BBCA','1h','yahoo',1680588000,'2023-04-04 13:00:00',8725.00000000,8725.00000000,8700.00000000,8700.00000000,2110300.00000000,'2026-02-17 23:53:05'),(235132,'BBCA','1h','yahoo',1680591600,'2023-04-04 14:00:00',8725.00000000,8725.00000000,8675.00000000,8675.00000000,8407400.00000000,'2026-02-17 23:53:05'),(235133,'BBCA','1h','yahoo',1680595200,'2023-04-04 15:00:00',8700.00000000,8700.00000000,8650.00000000,8675.00000000,12573900.00000000,'2026-02-17 23:53:05'),(235134,'BBCA','1h','yahoo',1680598800,'2023-04-04 16:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,12791500.00000000,'2026-02-17 23:53:05'),(235135,'BBCA','1h','yahoo',1680660000,'2023-04-05 09:00:00',8750.00000000,8800.00000000,8725.00000000,8775.00000000,5626500.00000000,'2026-02-17 23:53:05'),(235136,'BBCA','1h','yahoo',1680663600,'2023-04-05 10:00:00',8775.00000000,8800.00000000,8750.00000000,8775.00000000,6139700.00000000,'2026-02-17 23:53:05'),(235137,'BBCA','1h','yahoo',1680667200,'2023-04-05 11:00:00',8750.00000000,8800.00000000,8750.00000000,8775.00000000,3886200.00000000,'2026-02-17 23:53:05'),(235138,'BBCA','1h','yahoo',1680674400,'2023-04-05 13:00:00',8775.00000000,8775.00000000,8725.00000000,8750.00000000,2950500.00000000,'2026-02-17 23:53:05'),(235139,'BBCA','1h','yahoo',1680678000,'2023-04-05 14:00:00',8775.00000000,8775.00000000,8750.00000000,8775.00000000,3660000.00000000,'2026-02-17 23:53:05'),(235140,'BBCA','1h','yahoo',1680681600,'2023-04-05 15:00:00',8750.00000000,8775.00000000,8725.00000000,8725.00000000,7352800.00000000,'2026-02-17 23:53:05'),(235141,'BBCA','1h','yahoo',1680685200,'2023-04-05 16:00:00',8725.00000000,8725.00000000,8725.00000000,8725.00000000,6817500.00000000,'2026-02-17 23:53:05'),(235142,'BBCA','1h','yahoo',1680746400,'2023-04-06 09:00:00',8725.00000000,8775.00000000,8700.00000000,8750.00000000,4763800.00000000,'2026-02-17 23:53:05'),(235143,'BBCA','1h','yahoo',1680750000,'2023-04-06 10:00:00',8725.00000000,8775.00000000,8725.00000000,8750.00000000,5156800.00000000,'2026-02-17 23:53:05'),(235144,'BBCA','1h','yahoo',1680753600,'2023-04-06 11:00:00',8750.00000000,8775.00000000,8750.00000000,8775.00000000,4804100.00000000,'2026-02-17 23:53:05'),(235145,'BBCA','1h','yahoo',1680760800,'2023-04-06 13:00:00',8775.00000000,8775.00000000,8725.00000000,8750.00000000,6277600.00000000,'2026-02-17 23:53:05'),(235146,'BBCA','1h','yahoo',1680764400,'2023-04-06 14:00:00',8750.00000000,8775.00000000,8725.00000000,8750.00000000,8178700.00000000,'2026-02-17 23:53:05'),(235147,'BBCA','1h','yahoo',1680768000,'2023-04-06 15:00:00',8725.00000000,8775.00000000,8725.00000000,8775.00000000,7129300.00000000,'2026-02-17 23:53:05'),(235148,'BBCA','1h','yahoo',1680771600,'2023-04-06 16:00:00',8750.00000000,8750.00000000,8750.00000000,8750.00000000,7827700.00000000,'2026-02-17 23:53:05'),(235149,'BBCA','1h','yahoo',1681092000,'2023-04-10 09:00:00',8725.00000000,8725.00000000,8700.00000000,8725.00000000,2307600.00000000,'2026-02-17 23:53:05'),(235150,'BBCA','1h','yahoo',1681095600,'2023-04-10 10:00:00',8700.00000000,8725.00000000,8700.00000000,8725.00000000,2245300.00000000,'2026-02-17 23:53:05'),(235151,'BBCA','1h','yahoo',1681099200,'2023-04-10 11:00:00',8725.00000000,8750.00000000,8700.00000000,8750.00000000,2848900.00000000,'2026-02-17 23:53:05'),(235152,'BBCA','1h','yahoo',1681106400,'2023-04-10 13:00:00',8750.00000000,8750.00000000,8725.00000000,8750.00000000,976500.00000000,'2026-02-17 23:53:05'),(235153,'BBCA','1h','yahoo',1681110000,'2023-04-10 14:00:00',8725.00000000,8775.00000000,8725.00000000,8775.00000000,3329200.00000000,'2026-02-17 23:53:05'),(235154,'BBCA','1h','yahoo',1681113600,'2023-04-10 15:00:00',8750.00000000,8775.00000000,8750.00000000,8775.00000000,3242700.00000000,'2026-02-17 23:53:05'),(235155,'BBCA','1h','yahoo',1681117200,'2023-04-10 16:00:00',8800.00000000,8800.00000000,8800.00000000,8800.00000000,0.00000000,'2026-02-17 23:53:05'),(235156,'BBCA','1h','yahoo',1681178400,'2023-04-11 09:00:00',8800.00000000,8825.00000000,8775.00000000,8775.00000000,4106700.00000000,'2026-02-17 23:53:05'),(235157,'BBCA','1h','yahoo',1681182000,'2023-04-11 10:00:00',8775.00000000,8800.00000000,8750.00000000,8775.00000000,6386300.00000000,'2026-02-17 23:53:05'),(235158,'BBCA','1h','yahoo',1681185600,'2023-04-11 11:00:00',8775.00000000,8800.00000000,8775.00000000,8800.00000000,4926600.00000000,'2026-02-17 23:53:05'),(235159,'BBCA','1h','yahoo',1681192800,'2023-04-11 13:00:00',8800.00000000,8800.00000000,8775.00000000,8800.00000000,2808100.00000000,'2026-02-17 23:53:05'),(235160,'BBCA','1h','yahoo',1681196400,'2023-04-11 14:00:00',8775.00000000,8800.00000000,8775.00000000,8800.00000000,4635900.00000000,'2026-02-17 23:53:05'),(235161,'BBCA','1h','yahoo',1681200000,'2023-04-11 15:00:00',8800.00000000,8800.00000000,8750.00000000,8775.00000000,6920800.00000000,'2026-02-17 23:53:05'),(235162,'BBCA','1h','yahoo',1681203600,'2023-04-11 16:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,0.00000000,'2026-02-17 23:53:05'),(235163,'BBCA','1h','yahoo',1681264800,'2023-04-12 09:00:00',8875.00000000,8900.00000000,8825.00000000,8850.00000000,11811300.00000000,'2026-02-17 23:53:05'),(235164,'BBCA','1h','yahoo',1681268400,'2023-04-12 10:00:00',8850.00000000,8875.00000000,8825.00000000,8850.00000000,4665600.00000000,'2026-02-17 23:53:05'),(235165,'BBCA','1h','yahoo',1681272000,'2023-04-12 11:00:00',8850.00000000,8875.00000000,8825.00000000,8825.00000000,6595200.00000000,'2026-02-17 23:53:05'),(235166,'BBCA','1h','yahoo',1681279200,'2023-04-12 13:00:00',8825.00000000,8850.00000000,8825.00000000,8850.00000000,4444500.00000000,'2026-02-17 23:53:05'),(235167,'BBCA','1h','yahoo',1681282800,'2023-04-12 14:00:00',8850.00000000,8875.00000000,8825.00000000,8875.00000000,8226900.00000000,'2026-02-17 23:53:05'),(235168,'BBCA','1h','yahoo',1681286400,'2023-04-12 15:00:00',8875.00000000,8900.00000000,8850.00000000,8875.00000000,15392900.00000000,'2026-02-17 23:53:05'),(235169,'BBCA','1h','yahoo',1681290000,'2023-04-12 16:00:00',8900.00000000,8900.00000000,8900.00000000,8900.00000000,0.00000000,'2026-02-17 23:53:05'),(235170,'BBCA','1h','yahoo',1681351200,'2023-04-13 09:00:00',8925.00000000,8950.00000000,8875.00000000,8900.00000000,6450900.00000000,'2026-02-17 23:53:05'),(235171,'BBCA','1h','yahoo',1681354800,'2023-04-13 10:00:00',8900.00000000,8925.00000000,8875.00000000,8875.00000000,5576000.00000000,'2026-02-17 23:53:05'),(235172,'BBCA','1h','yahoo',1681358400,'2023-04-13 11:00:00',8875.00000000,8900.00000000,8875.00000000,8900.00000000,3685700.00000000,'2026-02-17 23:53:05'),(235173,'BBCA','1h','yahoo',1681365600,'2023-04-13 13:00:00',8900.00000000,8925.00000000,8875.00000000,8900.00000000,4959900.00000000,'2026-02-17 23:53:05'),(235174,'BBCA','1h','yahoo',1681369200,'2023-04-13 14:00:00',8900.00000000,8925.00000000,8900.00000000,8900.00000000,9316200.00000000,'2026-02-17 23:53:05'),(235175,'BBCA','1h','yahoo',1681372800,'2023-04-13 15:00:00',8925.00000000,8950.00000000,8900.00000000,8925.00000000,16221000.00000000,'2026-02-17 23:53:05'),(235176,'BBCA','1h','yahoo',1681376400,'2023-04-13 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,19646300.00000000,'2026-02-17 23:53:05'),(235177,'BBCA','1h','yahoo',1681437600,'2023-04-14 09:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,9702200.00000000,'2026-02-17 23:53:05'),(235178,'BBCA','1h','yahoo',1681441200,'2023-04-14 10:00:00',8950.00000000,8975.00000000,8950.00000000,8950.00000000,8088800.00000000,'2026-02-17 23:53:05'),(235179,'BBCA','1h','yahoo',1681444800,'2023-04-14 11:00:00',8950.00000000,9000.00000000,8950.00000000,9000.00000000,9985000.00000000,'2026-02-17 23:53:05'),(235180,'BBCA','1h','yahoo',1681455600,'2023-04-14 14:00:00',9000.00000000,9000.00000000,8950.00000000,8975.00000000,16495500.00000000,'2026-02-17 23:53:05'),(235181,'BBCA','1h','yahoo',1681459200,'2023-04-14 15:00:00',8975.00000000,9000.00000000,8975.00000000,9000.00000000,14088400.00000000,'2026-02-17 23:53:05'),(235182,'BBCA','1h','yahoo',1681462800,'2023-04-14 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,26279900.00000000,'2026-02-17 23:53:05'),(235183,'BBCA','1h','yahoo',1681696800,'2023-04-17 09:00:00',9025.00000000,9050.00000000,8950.00000000,8975.00000000,10584400.00000000,'2026-02-17 23:53:05'),(235184,'BBCA','1h','yahoo',1681700400,'2023-04-17 10:00:00',9000.00000000,9000.00000000,8950.00000000,8950.00000000,5534000.00000000,'2026-02-17 23:53:05'),(235185,'BBCA','1h','yahoo',1681704000,'2023-04-17 11:00:00',8950.00000000,8975.00000000,8925.00000000,8950.00000000,10442400.00000000,'2026-02-17 23:53:05'),(235186,'BBCA','1h','yahoo',1681711200,'2023-04-17 13:00:00',8950.00000000,8975.00000000,8900.00000000,8975.00000000,6620200.00000000,'2026-02-17 23:53:05'),(235187,'BBCA','1h','yahoo',1681714800,'2023-04-17 14:00:00',8950.00000000,8975.00000000,8925.00000000,8925.00000000,15244700.00000000,'2026-02-17 23:53:05'),(235188,'BBCA','1h','yahoo',1681718400,'2023-04-17 15:00:00',8925.00000000,8975.00000000,8925.00000000,8975.00000000,8450300.00000000,'2026-02-17 23:53:05'),(235189,'BBCA','1h','yahoo',1681722000,'2023-04-17 16:00:00',9025.00000000,9025.00000000,9025.00000000,9025.00000000,0.00000000,'2026-02-17 23:53:05'),(235190,'BBCA','1h','yahoo',1681783200,'2023-04-18 09:00:00',9050.00000000,9125.00000000,9025.00000000,9100.00000000,18004000.00000000,'2026-02-17 23:53:05'),(235191,'BBCA','1h','yahoo',1681786800,'2023-04-18 10:00:00',9100.00000000,9175.00000000,9100.00000000,9175.00000000,15266800.00000000,'2026-02-17 23:53:05'),(235192,'BBCA','1h','yahoo',1681790400,'2023-04-18 11:00:00',9150.00000000,9175.00000000,9125.00000000,9125.00000000,9815300.00000000,'2026-02-17 23:53:05'),(235193,'BBCA','1h','yahoo',1681797600,'2023-04-18 13:00:00',9125.00000000,9150.00000000,9125.00000000,9150.00000000,3620100.00000000,'2026-02-17 23:53:05'),(235194,'BBCA','1h','yahoo',1681801200,'2023-04-18 14:00:00',9125.00000000,9150.00000000,9075.00000000,9100.00000000,13639100.00000000,'2026-02-17 23:53:05'),(235195,'BBCA','1h','yahoo',1681804800,'2023-04-18 15:00:00',9100.00000000,9125.00000000,9050.00000000,9100.00000000,10319400.00000000,'2026-02-17 23:53:05'),(235196,'BBCA','1h','yahoo',1681808400,'2023-04-18 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(235197,'BBCA','1h','yahoo',1682474400,'2023-04-26 09:00:00',9125.00000000,9150.00000000,9000.00000000,9075.00000000,40858400.00000000,'2026-02-17 23:53:05'),(235198,'BBCA','1h','yahoo',1682478000,'2023-04-26 10:00:00',9100.00000000,9100.00000000,9025.00000000,9100.00000000,15868600.00000000,'2026-02-17 23:53:05'),(235199,'BBCA','1h','yahoo',1682481600,'2023-04-26 11:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,9579200.00000000,'2026-02-17 23:53:05'),(235200,'BBCA','1h','yahoo',1682488800,'2023-04-26 13:00:00',9075.00000000,9100.00000000,9050.00000000,9100.00000000,9035800.00000000,'2026-02-17 23:53:05'),(235201,'BBCA','1h','yahoo',1682492400,'2023-04-26 14:00:00',9075.00000000,9100.00000000,9075.00000000,9100.00000000,10685100.00000000,'2026-02-17 23:53:05'),(235202,'BBCA','1h','yahoo',1682496000,'2023-04-26 15:00:00',9100.00000000,9175.00000000,9075.00000000,9100.00000000,23080100.00000000,'2026-02-17 23:53:05'),(235203,'BBCA','1h','yahoo',1682499600,'2023-04-26 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,0.00000000,'2026-02-17 23:53:05'),(235204,'BBCA','1h','yahoo',1682560800,'2023-04-27 09:00:00',9075.00000000,9175.00000000,9075.00000000,9125.00000000,8159000.00000000,'2026-02-17 23:53:05'),(235205,'BBCA','1h','yahoo',1682564400,'2023-04-27 10:00:00',9150.00000000,9150.00000000,9125.00000000,9150.00000000,4786700.00000000,'2026-02-17 23:53:05'),(235206,'BBCA','1h','yahoo',1682568000,'2023-04-27 11:00:00',9125.00000000,9150.00000000,9125.00000000,9125.00000000,6028900.00000000,'2026-02-17 23:53:05'),(235207,'BBCA','1h','yahoo',1682575200,'2023-04-27 13:00:00',9150.00000000,9175.00000000,9125.00000000,9150.00000000,5566000.00000000,'2026-02-17 23:53:05'),(235208,'BBCA','1h','yahoo',1682578800,'2023-04-27 14:00:00',9150.00000000,9150.00000000,9125.00000000,9125.00000000,7273200.00000000,'2026-02-17 23:53:05'),(235209,'BBCA','1h','yahoo',1682582400,'2023-04-27 15:00:00',9150.00000000,9150.00000000,9125.00000000,9125.00000000,15452200.00000000,'2026-02-17 23:53:05'),(235210,'BBCA','1h','yahoo',1682586000,'2023-04-27 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,11429100.00000000,'2026-02-17 23:53:05'),(235211,'BBCA','1h','yahoo',1682647200,'2023-04-28 09:00:00',9100.00000000,9125.00000000,9075.00000000,9125.00000000,21960400.00000000,'2026-02-17 23:53:05'),(235212,'BBCA','1h','yahoo',1682650800,'2023-04-28 10:00:00',9125.00000000,9125.00000000,9075.00000000,9100.00000000,14000900.00000000,'2026-02-17 23:53:05'),(235213,'BBCA','1h','yahoo',1682654400,'2023-04-28 11:00:00',9075.00000000,9100.00000000,9050.00000000,9075.00000000,9291900.00000000,'2026-02-17 23:53:05'),(235214,'BBCA','1h','yahoo',1682665200,'2023-04-28 14:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,24140800.00000000,'2026-02-17 23:53:05'),(235215,'BBCA','1h','yahoo',1682668800,'2023-04-28 15:00:00',9075.00000000,9100.00000000,9050.00000000,9050.00000000,26103300.00000000,'2026-02-17 23:53:05'),(235216,'BBCA','1h','yahoo',1682672400,'2023-04-28 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,44745500.00000000,'2026-02-17 23:53:05'),(235217,'BBCA','1h','yahoo',1682992800,'2023-05-02 09:00:00',9075.00000000,9100.00000000,8950.00000000,8975.00000000,17443500.00000000,'2026-02-17 23:53:05'),(235218,'BBCA','1h','yahoo',1682996400,'2023-05-02 10:00:00',9000.00000000,9000.00000000,8925.00000000,8925.00000000,14424100.00000000,'2026-02-17 23:53:05'),(235219,'BBCA','1h','yahoo',1683000000,'2023-05-02 11:00:00',8950.00000000,8950.00000000,8900.00000000,8900.00000000,8396000.00000000,'2026-02-17 23:53:05'),(235220,'BBCA','1h','yahoo',1683007200,'2023-05-02 13:00:00',8925.00000000,8950.00000000,8900.00000000,8950.00000000,6813800.00000000,'2026-02-17 23:53:05'),(235221,'BBCA','1h','yahoo',1683010800,'2023-05-02 14:00:00',8925.00000000,8975.00000000,8925.00000000,8950.00000000,15204100.00000000,'2026-02-17 23:53:05'),(235222,'BBCA','1h','yahoo',1683014400,'2023-05-02 15:00:00',8975.00000000,9000.00000000,8925.00000000,8975.00000000,16874600.00000000,'2026-02-17 23:53:05'),(235223,'BBCA','1h','yahoo',1683018000,'2023-05-02 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(235224,'BBCA','1h','yahoo',1683079200,'2023-05-03 09:00:00',9050.00000000,9050.00000000,8925.00000000,8925.00000000,9742900.00000000,'2026-02-17 23:53:05'),(235225,'BBCA','1h','yahoo',1683082800,'2023-05-03 10:00:00',8950.00000000,8950.00000000,8900.00000000,8925.00000000,6600400.00000000,'2026-02-17 23:53:05'),(235226,'BBCA','1h','yahoo',1683086400,'2023-05-03 11:00:00',8900.00000000,8925.00000000,8900.00000000,8925.00000000,4066700.00000000,'2026-02-17 23:53:05'),(235227,'BBCA','1h','yahoo',1683093600,'2023-05-03 13:00:00',8925.00000000,8925.00000000,8900.00000000,8925.00000000,4302400.00000000,'2026-02-17 23:53:05'),(235228,'BBCA','1h','yahoo',1683097200,'2023-05-03 14:00:00',8925.00000000,8950.00000000,8900.00000000,8925.00000000,11718200.00000000,'2026-02-17 23:53:05'),(235229,'BBCA','1h','yahoo',1683100800,'2023-05-03 15:00:00',8900.00000000,8925.00000000,8875.00000000,8875.00000000,16464300.00000000,'2026-02-17 23:53:05'),(235230,'BBCA','1h','yahoo',1683104400,'2023-05-03 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,14253500.00000000,'2026-02-17 23:53:05'),(235231,'BBCA','1h','yahoo',1683165600,'2023-05-04 09:00:00',8925.00000000,8975.00000000,8875.00000000,8950.00000000,12762100.00000000,'2026-02-17 23:53:05'),(235232,'BBCA','1h','yahoo',1683169200,'2023-05-04 10:00:00',8950.00000000,9000.00000000,8950.00000000,8975.00000000,4492800.00000000,'2026-02-17 23:53:05'),(235233,'BBCA','1h','yahoo',1683172800,'2023-05-04 11:00:00',9000.00000000,9000.00000000,8950.00000000,8950.00000000,3755100.00000000,'2026-02-17 23:53:05'),(235234,'BBCA','1h','yahoo',1683180000,'2023-05-04 13:00:00',8950.00000000,9000.00000000,8950.00000000,9000.00000000,3183900.00000000,'2026-02-17 23:53:05'),(235235,'BBCA','1h','yahoo',1683183600,'2023-05-04 14:00:00',8975.00000000,9000.00000000,8975.00000000,9000.00000000,9363500.00000000,'2026-02-17 23:53:05'),(235236,'BBCA','1h','yahoo',1683187200,'2023-05-04 15:00:00',9000.00000000,9025.00000000,8950.00000000,8950.00000000,16409700.00000000,'2026-02-17 23:53:05'),(235237,'BBCA','1h','yahoo',1683190800,'2023-05-04 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,7974200.00000000,'2026-02-17 23:53:05'),(235238,'BBCA','1h','yahoo',1683252000,'2023-05-05 09:00:00',9000.00000000,9050.00000000,8950.00000000,9050.00000000,14737300.00000000,'2026-02-17 23:53:05'),(235239,'BBCA','1h','yahoo',1683255600,'2023-05-05 10:00:00',9025.00000000,9050.00000000,8975.00000000,8975.00000000,10644500.00000000,'2026-02-17 23:53:05'),(235240,'BBCA','1h','yahoo',1683259200,'2023-05-05 11:00:00',8975.00000000,9000.00000000,8975.00000000,8975.00000000,1299900.00000000,'2026-02-17 23:53:05'),(235241,'BBCA','1h','yahoo',1683270000,'2023-05-05 14:00:00',8975.00000000,9025.00000000,8975.00000000,9000.00000000,9841700.00000000,'2026-02-17 23:53:05'),(235242,'BBCA','1h','yahoo',1683273600,'2023-05-05 15:00:00',9000.00000000,9000.00000000,8975.00000000,8975.00000000,7900200.00000000,'2026-02-17 23:53:05'),(235243,'BBCA','1h','yahoo',1683277200,'2023-05-05 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,0.00000000,'2026-02-17 23:53:05'),(235244,'BBCA','1h','yahoo',1683511200,'2023-05-08 09:00:00',9000.00000000,9075.00000000,8975.00000000,9075.00000000,14447800.00000000,'2026-02-17 23:53:05'),(235245,'BBCA','1h','yahoo',1683514800,'2023-05-08 10:00:00',9075.00000000,9075.00000000,9050.00000000,9075.00000000,6396300.00000000,'2026-02-17 23:53:05'),(235246,'BBCA','1h','yahoo',1683518400,'2023-05-08 11:00:00',9075.00000000,9075.00000000,9025.00000000,9075.00000000,7431900.00000000,'2026-02-17 23:53:05'),(235247,'BBCA','1h','yahoo',1683525600,'2023-05-08 13:00:00',9050.00000000,9075.00000000,9050.00000000,9075.00000000,3140400.00000000,'2026-02-17 23:53:05'),(235248,'BBCA','1h','yahoo',1683529200,'2023-05-08 14:00:00',9050.00000000,9075.00000000,9025.00000000,9050.00000000,8670300.00000000,'2026-02-17 23:53:05'),(235249,'BBCA','1h','yahoo',1683532800,'2023-05-08 15:00:00',9050.00000000,9050.00000000,8950.00000000,9025.00000000,24292100.00000000,'2026-02-17 23:53:05'),(235250,'BBCA','1h','yahoo',1683536400,'2023-05-08 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,19145200.00000000,'2026-02-17 23:53:05'),(235251,'BBCA','1h','yahoo',1683597600,'2023-05-09 09:00:00',8950.00000000,8975.00000000,8925.00000000,8950.00000000,5857100.00000000,'2026-02-17 23:53:05'),(235252,'BBCA','1h','yahoo',1683601200,'2023-05-09 10:00:00',8950.00000000,8975.00000000,8925.00000000,8950.00000000,4621400.00000000,'2026-02-17 23:53:05'),(235253,'BBCA','1h','yahoo',1683604800,'2023-05-09 11:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,2881200.00000000,'2026-02-17 23:53:05'),(235254,'BBCA','1h','yahoo',1683612000,'2023-05-09 13:00:00',8950.00000000,8950.00000000,8900.00000000,8900.00000000,5156800.00000000,'2026-02-17 23:53:05'),(235255,'BBCA','1h','yahoo',1683615600,'2023-05-09 14:00:00',8900.00000000,8950.00000000,8900.00000000,8925.00000000,6595200.00000000,'2026-02-17 23:53:05'),(235256,'BBCA','1h','yahoo',1683619200,'2023-05-09 15:00:00',8950.00000000,8950.00000000,8900.00000000,8950.00000000,7960000.00000000,'2026-02-17 23:53:05'),(235257,'BBCA','1h','yahoo',1683622800,'2023-05-09 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,0.00000000,'2026-02-17 23:53:05'),(235258,'BBCA','1h','yahoo',1683684000,'2023-05-10 09:00:00',8950.00000000,8950.00000000,8900.00000000,8925.00000000,5915900.00000000,'2026-02-17 23:53:05'),(235259,'BBCA','1h','yahoo',1683687600,'2023-05-10 10:00:00',8925.00000000,8950.00000000,8900.00000000,8950.00000000,5862100.00000000,'2026-02-17 23:53:05'),(235260,'BBCA','1h','yahoo',1683691200,'2023-05-10 11:00:00',8950.00000000,8950.00000000,8900.00000000,8925.00000000,4190000.00000000,'2026-02-17 23:53:05'),(235261,'BBCA','1h','yahoo',1683698400,'2023-05-10 13:00:00',8925.00000000,8950.00000000,8900.00000000,8950.00000000,2007800.00000000,'2026-02-17 23:53:05'),(235262,'BBCA','1h','yahoo',1683702000,'2023-05-10 14:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,5471000.00000000,'2026-02-17 23:53:05'),(235263,'BBCA','1h','yahoo',1683705600,'2023-05-10 15:00:00',8925.00000000,8950.00000000,8900.00000000,8925.00000000,7140900.00000000,'2026-02-17 23:53:05'),(235264,'BBCA','1h','yahoo',1683709200,'2023-05-10 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,0.00000000,'2026-02-17 23:53:05'),(235265,'BBCA','1h','yahoo',1683770400,'2023-05-11 09:00:00',8900.00000000,8900.00000000,8850.00000000,8875.00000000,9127600.00000000,'2026-02-17 23:53:05'),(235266,'BBCA','1h','yahoo',1683774000,'2023-05-11 10:00:00',8875.00000000,8875.00000000,8800.00000000,8825.00000000,12685100.00000000,'2026-02-17 23:53:05'),(235267,'BBCA','1h','yahoo',1683777600,'2023-05-11 11:00:00',8825.00000000,8850.00000000,8800.00000000,8800.00000000,8922400.00000000,'2026-02-17 23:53:05'),(235268,'BBCA','1h','yahoo',1683784800,'2023-05-11 13:00:00',8825.00000000,8825.00000000,8800.00000000,8800.00000000,4019500.00000000,'2026-02-17 23:53:05'),(235269,'BBCA','1h','yahoo',1683788400,'2023-05-11 14:00:00',8825.00000000,8825.00000000,8800.00000000,8800.00000000,8905200.00000000,'2026-02-17 23:53:05'),(235270,'BBCA','1h','yahoo',1683792000,'2023-05-11 15:00:00',8825.00000000,8850.00000000,8800.00000000,8800.00000000,20065000.00000000,'2026-02-17 23:53:05'),(235271,'BBCA','1h','yahoo',1683795600,'2023-05-11 16:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,0.00000000,'2026-02-17 23:53:05'),(235272,'BBCA','1h','yahoo',1683856800,'2023-05-12 09:00:00',8750.00000000,8875.00000000,8725.00000000,8850.00000000,13809400.00000000,'2026-02-17 23:53:05'),(235273,'BBCA','1h','yahoo',1683860400,'2023-05-12 10:00:00',8850.00000000,8875.00000000,8800.00000000,8825.00000000,15357700.00000000,'2026-02-17 23:53:05'),(235274,'BBCA','1h','yahoo',1683864000,'2023-05-12 11:00:00',8825.00000000,8825.00000000,8800.00000000,8825.00000000,3209700.00000000,'2026-02-17 23:53:05'),(235275,'BBCA','1h','yahoo',1683874800,'2023-05-12 14:00:00',8825.00000000,8850.00000000,8800.00000000,8825.00000000,11585700.00000000,'2026-02-17 23:53:05'),(235276,'BBCA','1h','yahoo',1683878400,'2023-05-12 15:00:00',8825.00000000,8850.00000000,8800.00000000,8850.00000000,9555900.00000000,'2026-02-17 23:53:05'),(235277,'BBCA','1h','yahoo',1683882000,'2023-05-12 16:00:00',8800.00000000,8800.00000000,8800.00000000,8800.00000000,16904600.00000000,'2026-02-17 23:53:05'),(235278,'BBCA','1h','yahoo',1684116000,'2023-05-15 09:00:00',8875.00000000,8875.00000000,8775.00000000,8775.00000000,6319800.00000000,'2026-02-17 23:53:05'),(235279,'BBCA','1h','yahoo',1684119600,'2023-05-15 10:00:00',8775.00000000,8800.00000000,8775.00000000,8800.00000000,3873800.00000000,'2026-02-17 23:53:05'),(235280,'BBCA','1h','yahoo',1684123200,'2023-05-15 11:00:00',8800.00000000,8800.00000000,8750.00000000,8750.00000000,5297200.00000000,'2026-02-17 23:53:05'),(235281,'BBCA','1h','yahoo',1684130400,'2023-05-15 13:00:00',8775.00000000,8775.00000000,8750.00000000,8750.00000000,2673300.00000000,'2026-02-17 23:53:05'),(235282,'BBCA','1h','yahoo',1684134000,'2023-05-15 14:00:00',8775.00000000,8775.00000000,8750.00000000,8750.00000000,5896600.00000000,'2026-02-17 23:53:05'),(235283,'BBCA','1h','yahoo',1684137600,'2023-05-15 15:00:00',8775.00000000,8775.00000000,8725.00000000,8775.00000000,10318700.00000000,'2026-02-17 23:53:05'),(235284,'BBCA','1h','yahoo',1684141200,'2023-05-15 16:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,14064200.00000000,'2026-02-17 23:53:05'),(235285,'BBCA','1h','yahoo',1684202400,'2023-05-16 09:00:00',8775.00000000,8825.00000000,8775.00000000,8800.00000000,6157200.00000000,'2026-02-17 23:53:05'),(235286,'BBCA','1h','yahoo',1684206000,'2023-05-16 10:00:00',8800.00000000,8800.00000000,8725.00000000,8750.00000000,13410100.00000000,'2026-02-17 23:53:05'),(235287,'BBCA','1h','yahoo',1684209600,'2023-05-16 11:00:00',8750.00000000,8750.00000000,8725.00000000,8750.00000000,4539400.00000000,'2026-02-17 23:53:05'),(235288,'BBCA','1h','yahoo',1684216800,'2023-05-16 13:00:00',8750.00000000,8750.00000000,8725.00000000,8750.00000000,1980500.00000000,'2026-02-17 23:53:05'),(235289,'BBCA','1h','yahoo',1684220400,'2023-05-16 14:00:00',8750.00000000,8750.00000000,8725.00000000,8750.00000000,7321900.00000000,'2026-02-17 23:53:05'),(235290,'BBCA','1h','yahoo',1684224000,'2023-05-16 15:00:00',8750.00000000,8750.00000000,8700.00000000,8700.00000000,14474400.00000000,'2026-02-17 23:53:05'),(235291,'BBCA','1h','yahoo',1684227600,'2023-05-16 16:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,8435200.00000000,'2026-02-17 23:53:05'),(235292,'BBCA','1h','yahoo',1684288800,'2023-05-17 09:00:00',8750.00000000,8850.00000000,8750.00000000,8825.00000000,17523400.00000000,'2026-02-17 23:53:05'),(235293,'BBCA','1h','yahoo',1684292400,'2023-05-17 10:00:00',8825.00000000,8825.00000000,8800.00000000,8825.00000000,4811000.00000000,'2026-02-17 23:53:05'),(235294,'BBCA','1h','yahoo',1684296000,'2023-05-17 11:00:00',8825.00000000,8825.00000000,8800.00000000,8800.00000000,5151600.00000000,'2026-02-17 23:53:05'),(235295,'BBCA','1h','yahoo',1684303200,'2023-05-17 13:00:00',8825.00000000,8825.00000000,8775.00000000,8800.00000000,11718700.00000000,'2026-02-17 23:53:05'),(235296,'BBCA','1h','yahoo',1684306800,'2023-05-17 14:00:00',8800.00000000,8825.00000000,8800.00000000,8800.00000000,4916500.00000000,'2026-02-17 23:53:05'),(235297,'BBCA','1h','yahoo',1684310400,'2023-05-17 15:00:00',8825.00000000,8850.00000000,8800.00000000,8825.00000000,7834900.00000000,'2026-02-17 23:53:05'),(235298,'BBCA','1h','yahoo',1684314000,'2023-05-17 16:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,15198300.00000000,'2026-02-17 23:53:05'),(235299,'BBCA','1h','yahoo',1684461600,'2023-05-19 09:00:00',8900.00000000,8900.00000000,8825.00000000,8875.00000000,12854900.00000000,'2026-02-17 23:53:05'),(235300,'BBCA','1h','yahoo',1684465200,'2023-05-19 10:00:00',8900.00000000,8975.00000000,8875.00000000,8950.00000000,16422700.00000000,'2026-02-17 23:53:05'),(235301,'BBCA','1h','yahoo',1684468800,'2023-05-19 11:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,9373700.00000000,'2026-02-17 23:53:05'),(235302,'BBCA','1h','yahoo',1684479600,'2023-05-19 14:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,20601400.00000000,'2026-02-17 23:53:05'),(235303,'BBCA','1h','yahoo',1684483200,'2023-05-19 15:00:00',9000.00000000,9000.00000000,8950.00000000,8975.00000000,20334900.00000000,'2026-02-17 23:53:05'),(235304,'BBCA','1h','yahoo',1684486800,'2023-05-19 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,17951800.00000000,'2026-02-17 23:53:05'),(235305,'BBCA','1h','yahoo',1684720800,'2023-05-22 09:00:00',9000.00000000,9000.00000000,8950.00000000,9000.00000000,12515300.00000000,'2026-02-17 23:53:05'),(235306,'BBCA','1h','yahoo',1684724400,'2023-05-22 10:00:00',9000.00000000,9000.00000000,8975.00000000,8975.00000000,7571200.00000000,'2026-02-17 23:53:05'),(235307,'BBCA','1h','yahoo',1684728000,'2023-05-22 11:00:00',9000.00000000,9000.00000000,8950.00000000,8950.00000000,8808900.00000000,'2026-02-17 23:53:05'),(235308,'BBCA','1h','yahoo',1684735200,'2023-05-22 13:00:00',8950.00000000,9000.00000000,8925.00000000,8950.00000000,9848200.00000000,'2026-02-17 23:53:05'),(235309,'BBCA','1h','yahoo',1684738800,'2023-05-22 14:00:00',8925.00000000,9000.00000000,8925.00000000,9000.00000000,11808800.00000000,'2026-02-17 23:53:05'),(235310,'BBCA','1h','yahoo',1684742400,'2023-05-22 15:00:00',9000.00000000,9075.00000000,8975.00000000,9050.00000000,25047100.00000000,'2026-02-17 23:53:05'),(235311,'BBCA','1h','yahoo',1684746000,'2023-05-22 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,13645600.00000000,'2026-02-17 23:53:05'),(235312,'BBCA','1h','yahoo',1684807200,'2023-05-23 09:00:00',9050.00000000,9150.00000000,9025.00000000,9125.00000000,19792700.00000000,'2026-02-17 23:53:05'),(235313,'BBCA','1h','yahoo',1684810800,'2023-05-23 10:00:00',9100.00000000,9150.00000000,9100.00000000,9125.00000000,6234900.00000000,'2026-02-17 23:53:05'),(235314,'BBCA','1h','yahoo',1684814400,'2023-05-23 11:00:00',9150.00000000,9150.00000000,9100.00000000,9100.00000000,6913900.00000000,'2026-02-17 23:53:05'),(235315,'BBCA','1h','yahoo',1684821600,'2023-05-23 13:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,4081600.00000000,'2026-02-17 23:53:05'),(235316,'BBCA','1h','yahoo',1684825200,'2023-05-23 14:00:00',9100.00000000,9150.00000000,9075.00000000,9150.00000000,13335300.00000000,'2026-02-17 23:53:05'),(235317,'BBCA','1h','yahoo',1684828800,'2023-05-23 15:00:00',9150.00000000,9150.00000000,9125.00000000,9150.00000000,15863700.00000000,'2026-02-17 23:53:05'),(235318,'BBCA','1h','yahoo',1684832400,'2023-05-23 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(235319,'BBCA','1h','yahoo',1684893600,'2023-05-24 09:00:00',9200.00000000,9200.00000000,9075.00000000,9150.00000000,9219100.00000000,'2026-02-17 23:53:05'),(235320,'BBCA','1h','yahoo',1684897200,'2023-05-24 10:00:00',9150.00000000,9150.00000000,9075.00000000,9125.00000000,6298600.00000000,'2026-02-17 23:53:05'),(235321,'BBCA','1h','yahoo',1684900800,'2023-05-24 11:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,5690600.00000000,'2026-02-17 23:53:05'),(235322,'BBCA','1h','yahoo',1684908000,'2023-05-24 13:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,4098600.00000000,'2026-02-17 23:53:05'),(235323,'BBCA','1h','yahoo',1684911600,'2023-05-24 14:00:00',9100.00000000,9125.00000000,9050.00000000,9050.00000000,7758000.00000000,'2026-02-17 23:53:05'),(235324,'BBCA','1h','yahoo',1684915200,'2023-05-24 15:00:00',9050.00000000,9075.00000000,9025.00000000,9050.00000000,12553100.00000000,'2026-02-17 23:53:05'),(235325,'BBCA','1h','yahoo',1684918800,'2023-05-24 16:00:00',9025.00000000,9025.00000000,9025.00000000,9025.00000000,15245000.00000000,'2026-02-17 23:53:05'),(235326,'BBCA','1h','yahoo',1684980000,'2023-05-25 09:00:00',9075.00000000,9125.00000000,9050.00000000,9100.00000000,8187700.00000000,'2026-02-17 23:53:05'),(235327,'BBCA','1h','yahoo',1684983600,'2023-05-25 10:00:00',9100.00000000,9125.00000000,9050.00000000,9075.00000000,5325100.00000000,'2026-02-17 23:53:05'),(235328,'BBCA','1h','yahoo',1684987200,'2023-05-25 11:00:00',9075.00000000,9100.00000000,9050.00000000,9100.00000000,2602100.00000000,'2026-02-17 23:53:05'),(235329,'BBCA','1h','yahoo',1684994400,'2023-05-25 13:00:00',9100.00000000,9125.00000000,9075.00000000,9125.00000000,5183700.00000000,'2026-02-17 23:53:05'),(235330,'BBCA','1h','yahoo',1684998000,'2023-05-25 14:00:00',9100.00000000,9125.00000000,9075.00000000,9125.00000000,8844300.00000000,'2026-02-17 23:53:05'),(235331,'BBCA','1h','yahoo',1685001600,'2023-05-25 15:00:00',9100.00000000,9150.00000000,9100.00000000,9125.00000000,11215400.00000000,'2026-02-17 23:53:05'),(235332,'BBCA','1h','yahoo',1685005200,'2023-05-25 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(235333,'BBCA','1h','yahoo',1685066400,'2023-05-26 09:00:00',9150.00000000,9200.00000000,9125.00000000,9150.00000000,14377000.00000000,'2026-02-17 23:53:05'),(235334,'BBCA','1h','yahoo',1685070000,'2023-05-26 10:00:00',9175.00000000,9175.00000000,9150.00000000,9150.00000000,7680100.00000000,'2026-02-17 23:53:05'),(235335,'BBCA','1h','yahoo',1685073600,'2023-05-26 11:00:00',9150.00000000,9175.00000000,9125.00000000,9125.00000000,5952200.00000000,'2026-02-17 23:53:05'),(235336,'BBCA','1h','yahoo',1685084400,'2023-05-26 14:00:00',9125.00000000,9150.00000000,9100.00000000,9150.00000000,8197100.00000000,'2026-02-17 23:53:05'),(235337,'BBCA','1h','yahoo',1685088000,'2023-05-26 15:00:00',9125.00000000,9175.00000000,9100.00000000,9125.00000000,8148800.00000000,'2026-02-17 23:53:05'),(235338,'BBCA','1h','yahoo',1685091600,'2023-05-26 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,0.00000000,'2026-02-17 23:53:05'),(235339,'BBCA','1h','yahoo',1685325600,'2023-05-29 09:00:00',9225.00000000,9250.00000000,9125.00000000,9125.00000000,9720100.00000000,'2026-02-17 23:53:05'),(235340,'BBCA','1h','yahoo',1685329200,'2023-05-29 10:00:00',9125.00000000,9150.00000000,9100.00000000,9125.00000000,8058700.00000000,'2026-02-17 23:53:05'),(235341,'BBCA','1h','yahoo',1685332800,'2023-05-29 11:00:00',9125.00000000,9125.00000000,9075.00000000,9100.00000000,14145400.00000000,'2026-02-17 23:53:05'),(235342,'BBCA','1h','yahoo',1685340000,'2023-05-29 13:00:00',9100.00000000,9125.00000000,9075.00000000,9125.00000000,2970600.00000000,'2026-02-17 23:53:05'),(235343,'BBCA','1h','yahoo',1685343600,'2023-05-29 14:00:00',9125.00000000,9125.00000000,9100.00000000,9100.00000000,10390600.00000000,'2026-02-17 23:53:05'),(235344,'BBCA','1h','yahoo',1685347200,'2023-05-29 15:00:00',9100.00000000,9125.00000000,9100.00000000,9100.00000000,13579900.00000000,'2026-02-17 23:53:05'),(235345,'BBCA','1h','yahoo',1685350800,'2023-05-29 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,14338000.00000000,'2026-02-17 23:53:05'),(235346,'BBCA','1h','yahoo',1685412000,'2023-05-30 09:00:00',9150.00000000,9200.00000000,9150.00000000,9175.00000000,13938900.00000000,'2026-02-17 23:53:05'),(235347,'BBCA','1h','yahoo',1685415600,'2023-05-30 10:00:00',9175.00000000,9225.00000000,9175.00000000,9225.00000000,12228400.00000000,'2026-02-17 23:53:05'),(235348,'BBCA','1h','yahoo',1685419200,'2023-05-30 11:00:00',9225.00000000,9275.00000000,9200.00000000,9275.00000000,17369800.00000000,'2026-02-17 23:53:05'),(235349,'BBCA','1h','yahoo',1685426400,'2023-05-30 13:00:00',9275.00000000,9325.00000000,9250.00000000,9300.00000000,19908500.00000000,'2026-02-17 23:53:05'),(235350,'BBCA','1h','yahoo',1685430000,'2023-05-30 14:00:00',9300.00000000,9325.00000000,9275.00000000,9275.00000000,8706300.00000000,'2026-02-17 23:53:05'),(235351,'BBCA','1h','yahoo',1685433600,'2023-05-30 15:00:00',9275.00000000,9325.00000000,9250.00000000,9300.00000000,21541900.00000000,'2026-02-17 23:53:05'),(235352,'BBCA','1h','yahoo',1685437200,'2023-05-30 16:00:00',9250.00000000,9250.00000000,9250.00000000,9250.00000000,14123200.00000000,'2026-02-17 23:53:05'),(235353,'BBCA','1h','yahoo',1685498400,'2023-05-31 09:00:00',9275.00000000,9325.00000000,9225.00000000,9225.00000000,17495600.00000000,'2026-02-17 23:53:05'),(235354,'BBCA','1h','yahoo',1685502000,'2023-05-31 10:00:00',9225.00000000,9275.00000000,9200.00000000,9250.00000000,19027800.00000000,'2026-02-17 23:53:05'),(235355,'BBCA','1h','yahoo',1685505600,'2023-05-31 11:00:00',9275.00000000,9300.00000000,9200.00000000,9300.00000000,23875000.00000000,'2026-02-17 23:53:05'),(235356,'BBCA','1h','yahoo',1685509200,'2023-05-31 12:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,500.00000000,'2026-02-17 23:53:05'),(235357,'BBCA','1h','yahoo',1685512800,'2023-05-31 13:00:00',9300.00000000,9300.00000000,9225.00000000,9250.00000000,6360200.00000000,'2026-02-17 23:53:05'),(235358,'BBCA','1h','yahoo',1685516400,'2023-05-31 14:00:00',9250.00000000,9275.00000000,9250.00000000,9250.00000000,12611300.00000000,'2026-02-17 23:53:05'),(235359,'BBCA','1h','yahoo',1685520000,'2023-05-31 15:00:00',9275.00000000,9275.00000000,9200.00000000,9200.00000000,22509100.00000000,'2026-02-17 23:53:05'),(235360,'BBCA','1h','yahoo',1685523600,'2023-05-31 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,308919400.00000000,'2026-02-17 23:53:05'),(235361,'BBCA','1h','yahoo',1685930400,'2023-06-05 09:00:00',9150.00000000,9225.00000000,9100.00000000,9200.00000000,23199300.00000000,'2026-02-17 23:53:05'),(235362,'BBCA','1h','yahoo',1685934000,'2023-06-05 10:00:00',9175.00000000,9275.00000000,9175.00000000,9275.00000000,16110500.00000000,'2026-02-17 23:53:05'),(235363,'BBCA','1h','yahoo',1685937600,'2023-06-05 11:00:00',9250.00000000,9300.00000000,9250.00000000,9275.00000000,17817600.00000000,'2026-02-17 23:53:05'),(235364,'BBCA','1h','yahoo',1685944800,'2023-06-05 13:00:00',9275.00000000,9300.00000000,9250.00000000,9275.00000000,6528900.00000000,'2026-02-17 23:53:05'),(235365,'BBCA','1h','yahoo',1685948400,'2023-06-05 14:00:00',9300.00000000,9325.00000000,9275.00000000,9275.00000000,14753700.00000000,'2026-02-17 23:53:05'),(235366,'BBCA','1h','yahoo',1685952000,'2023-06-05 15:00:00',9275.00000000,9300.00000000,9250.00000000,9275.00000000,16638700.00000000,'2026-02-17 23:53:05'),(235367,'BBCA','1h','yahoo',1685955600,'2023-06-05 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,0.00000000,'2026-02-17 23:53:05'),(235368,'BBCA','1h','yahoo',1686016800,'2023-06-06 09:00:00',9075.00000000,9175.00000000,9050.00000000,9150.00000000,17366300.00000000,'2026-02-17 23:53:05'),(235369,'BBCA','1h','yahoo',1686020400,'2023-06-06 10:00:00',9150.00000000,9200.00000000,9150.00000000,9175.00000000,6339000.00000000,'2026-02-17 23:53:05'),(235370,'BBCA','1h','yahoo',1686024000,'2023-06-06 11:00:00',9175.00000000,9200.00000000,9150.00000000,9175.00000000,2744900.00000000,'2026-02-17 23:53:05'),(235371,'BBCA','1h','yahoo',1686031200,'2023-06-06 13:00:00',9175.00000000,9200.00000000,9150.00000000,9175.00000000,2605500.00000000,'2026-02-17 23:53:05'),(235372,'BBCA','1h','yahoo',1686034800,'2023-06-06 14:00:00',9150.00000000,9200.00000000,9150.00000000,9150.00000000,6330900.00000000,'2026-02-17 23:53:05'),(235373,'BBCA','1h','yahoo',1686038400,'2023-06-06 15:00:00',9150.00000000,9175.00000000,9150.00000000,9150.00000000,8954800.00000000,'2026-02-17 23:53:05'),(235374,'BBCA','1h','yahoo',1686042000,'2023-06-06 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,10926300.00000000,'2026-02-17 23:53:05'),(235375,'BBCA','1h','yahoo',1686103200,'2023-06-07 09:00:00',9125.00000000,9175.00000000,9100.00000000,9150.00000000,12982000.00000000,'2026-02-17 23:53:05'),(235376,'BBCA','1h','yahoo',1686106800,'2023-06-07 10:00:00',9125.00000000,9150.00000000,9100.00000000,9100.00000000,5607700.00000000,'2026-02-17 23:53:05'),(235377,'BBCA','1h','yahoo',1686110400,'2023-06-07 11:00:00',9125.00000000,9125.00000000,9100.00000000,9125.00000000,3462600.00000000,'2026-02-17 23:53:05'),(235378,'BBCA','1h','yahoo',1686117600,'2023-06-07 13:00:00',9125.00000000,9125.00000000,9100.00000000,9100.00000000,1754100.00000000,'2026-02-17 23:53:05'),(235379,'BBCA','1h','yahoo',1686121200,'2023-06-07 14:00:00',9100.00000000,9125.00000000,9075.00000000,9075.00000000,7414300.00000000,'2026-02-17 23:53:05'),(235380,'BBCA','1h','yahoo',1686124800,'2023-06-07 15:00:00',9100.00000000,9125.00000000,9075.00000000,9075.00000000,9601900.00000000,'2026-02-17 23:53:05'),(235381,'BBCA','1h','yahoo',1686128400,'2023-06-07 16:00:00',9100.00000000,9100.00000000,9100.00000000,9100.00000000,20702500.00000000,'2026-02-17 23:53:05'),(235382,'BBCA','1h','yahoo',1686189600,'2023-06-08 09:00:00',9100.00000000,9125.00000000,9075.00000000,9125.00000000,8118400.00000000,'2026-02-17 23:53:05'),(235383,'BBCA','1h','yahoo',1686193200,'2023-06-08 10:00:00',9125.00000000,9125.00000000,9075.00000000,9075.00000000,5626700.00000000,'2026-02-17 23:53:05'),(235384,'BBCA','1h','yahoo',1686196800,'2023-06-08 11:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,7333400.00000000,'2026-02-17 23:53:05'),(235385,'BBCA','1h','yahoo',1686204000,'2023-06-08 13:00:00',9100.00000000,9125.00000000,9075.00000000,9125.00000000,2786000.00000000,'2026-02-17 23:53:05'),(235386,'BBCA','1h','yahoo',1686207600,'2023-06-08 14:00:00',9125.00000000,9125.00000000,9075.00000000,9100.00000000,7769600.00000000,'2026-02-17 23:53:05'),(235387,'BBCA','1h','yahoo',1686211200,'2023-06-08 15:00:00',9100.00000000,9125.00000000,9075.00000000,9125.00000000,6382500.00000000,'2026-02-17 23:53:05'),(235388,'BBCA','1h','yahoo',1686214800,'2023-06-08 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(235389,'BBCA','1h','yahoo',1686276000,'2023-06-09 09:00:00',9175.00000000,9175.00000000,9100.00000000,9100.00000000,8407700.00000000,'2026-02-17 23:53:05'),(235390,'BBCA','1h','yahoo',1686279600,'2023-06-09 10:00:00',9100.00000000,9150.00000000,9100.00000000,9125.00000000,5534600.00000000,'2026-02-17 23:53:05'),(235391,'BBCA','1h','yahoo',1686283200,'2023-06-09 11:00:00',9125.00000000,9125.00000000,9100.00000000,9100.00000000,1247400.00000000,'2026-02-17 23:53:05'),(235392,'BBCA','1h','yahoo',1686294000,'2023-06-09 14:00:00',9100.00000000,9125.00000000,9100.00000000,9125.00000000,5398300.00000000,'2026-02-17 23:53:05'),(235393,'BBCA','1h','yahoo',1686297600,'2023-06-09 15:00:00',9125.00000000,9150.00000000,9100.00000000,9100.00000000,5783100.00000000,'2026-02-17 23:53:05'),(235394,'BBCA','1h','yahoo',1686301200,'2023-06-09 16:00:00',9100.00000000,9100.00000000,9100.00000000,9100.00000000,10264700.00000000,'2026-02-17 23:53:05'),(235395,'BBCA','1h','yahoo',1686535200,'2023-06-12 09:00:00',9150.00000000,9150.00000000,9100.00000000,9100.00000000,5090600.00000000,'2026-02-17 23:53:05'),(235396,'BBCA','1h','yahoo',1686538800,'2023-06-12 10:00:00',9125.00000000,9125.00000000,9100.00000000,9125.00000000,2065900.00000000,'2026-02-17 23:53:05'),(235397,'BBCA','1h','yahoo',1686542400,'2023-06-12 11:00:00',9100.00000000,9125.00000000,9100.00000000,9100.00000000,2494200.00000000,'2026-02-17 23:53:05'),(235398,'BBCA','1h','yahoo',1686549600,'2023-06-12 13:00:00',9125.00000000,9125.00000000,9100.00000000,9100.00000000,1075400.00000000,'2026-02-17 23:53:05'),(235399,'BBCA','1h','yahoo',1686553200,'2023-06-12 14:00:00',9125.00000000,9125.00000000,9100.00000000,9125.00000000,3292800.00000000,'2026-02-17 23:53:05'),(235400,'BBCA','1h','yahoo',1686556800,'2023-06-12 15:00:00',9125.00000000,9125.00000000,9100.00000000,9125.00000000,7546600.00000000,'2026-02-17 23:53:05'),(235401,'BBCA','1h','yahoo',1686560400,'2023-06-12 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,13690700.00000000,'2026-02-17 23:53:05'),(235402,'BBCA','1h','yahoo',1686621600,'2023-06-13 09:00:00',9175.00000000,9175.00000000,9100.00000000,9125.00000000,4057700.00000000,'2026-02-17 23:53:05'),(235403,'BBCA','1h','yahoo',1686625200,'2023-06-13 10:00:00',9125.00000000,9125.00000000,9100.00000000,9125.00000000,1808400.00000000,'2026-02-17 23:53:05'),(235404,'BBCA','1h','yahoo',1686628800,'2023-06-13 11:00:00',9100.00000000,9125.00000000,9100.00000000,9100.00000000,5082300.00000000,'2026-02-17 23:53:05'),(235405,'BBCA','1h','yahoo',1686636000,'2023-06-13 13:00:00',9125.00000000,9150.00000000,9100.00000000,9125.00000000,4660000.00000000,'2026-02-17 23:53:05'),(235406,'BBCA','1h','yahoo',1686639600,'2023-06-13 14:00:00',9125.00000000,9150.00000000,9100.00000000,9150.00000000,9994200.00000000,'2026-02-17 23:53:05'),(235407,'BBCA','1h','yahoo',1686643200,'2023-06-13 15:00:00',9150.00000000,9175.00000000,9125.00000000,9175.00000000,6757000.00000000,'2026-02-17 23:53:05'),(235408,'BBCA','1h','yahoo',1686646800,'2023-06-13 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,9387000.00000000,'2026-02-17 23:53:05'),(235409,'BBCA','1h','yahoo',1686708000,'2023-06-14 09:00:00',9125.00000000,9125.00000000,9050.00000000,9100.00000000,13550800.00000000,'2026-02-17 23:53:05'),(235410,'BBCA','1h','yahoo',1686711600,'2023-06-14 10:00:00',9100.00000000,9100.00000000,9075.00000000,9100.00000000,7524600.00000000,'2026-02-17 23:53:05'),(235411,'BBCA','1h','yahoo',1686715200,'2023-06-14 11:00:00',9100.00000000,9100.00000000,9075.00000000,9075.00000000,4753800.00000000,'2026-02-17 23:53:05'),(235412,'BBCA','1h','yahoo',1686722400,'2023-06-14 13:00:00',9075.00000000,9100.00000000,9075.00000000,9100.00000000,4645800.00000000,'2026-02-17 23:53:05'),(235413,'BBCA','1h','yahoo',1686726000,'2023-06-14 14:00:00',9100.00000000,9100.00000000,9075.00000000,9100.00000000,4936900.00000000,'2026-02-17 23:53:05'),(235414,'BBCA','1h','yahoo',1686729600,'2023-06-14 15:00:00',9100.00000000,9100.00000000,9075.00000000,9075.00000000,10939600.00000000,'2026-02-17 23:53:05'),(235415,'BBCA','1h','yahoo',1686733200,'2023-06-14 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,20382500.00000000,'2026-02-17 23:53:05'),(235416,'BBCA','1h','yahoo',1686794400,'2023-06-15 09:00:00',9075.00000000,9100.00000000,9050.00000000,9075.00000000,6228100.00000000,'2026-02-17 23:53:05'),(235417,'BBCA','1h','yahoo',1686798000,'2023-06-15 10:00:00',9100.00000000,9100.00000000,9050.00000000,9075.00000000,3906400.00000000,'2026-02-17 23:53:05'),(235418,'BBCA','1h','yahoo',1686801600,'2023-06-15 11:00:00',9100.00000000,9100.00000000,9050.00000000,9050.00000000,6997800.00000000,'2026-02-17 23:53:05'),(235419,'BBCA','1h','yahoo',1686808800,'2023-06-15 13:00:00',9075.00000000,9075.00000000,9050.00000000,9075.00000000,2530500.00000000,'2026-02-17 23:53:05'),(235420,'BBCA','1h','yahoo',1686812400,'2023-06-15 14:00:00',9075.00000000,9075.00000000,9050.00000000,9075.00000000,11013700.00000000,'2026-02-17 23:53:05'),(235421,'BBCA','1h','yahoo',1686816000,'2023-06-15 15:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,6845300.00000000,'2026-02-17 23:53:05'),(235422,'BBCA','1h','yahoo',1686819600,'2023-06-15 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(235423,'BBCA','1h','yahoo',1686880800,'2023-06-16 09:00:00',9075.00000000,9100.00000000,9025.00000000,9050.00000000,5677200.00000000,'2026-02-17 23:53:05'),(235424,'BBCA','1h','yahoo',1686884400,'2023-06-16 10:00:00',9025.00000000,9050.00000000,9000.00000000,9025.00000000,13203100.00000000,'2026-02-17 23:53:05'),(235425,'BBCA','1h','yahoo',1686888000,'2023-06-16 11:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,2944900.00000000,'2026-02-17 23:53:05'),(235426,'BBCA','1h','yahoo',1686898800,'2023-06-16 14:00:00',9025.00000000,9025.00000000,9000.00000000,9000.00000000,9385400.00000000,'2026-02-17 23:53:05'),(235427,'BBCA','1h','yahoo',1686902400,'2023-06-16 15:00:00',9025.00000000,9025.00000000,8975.00000000,8975.00000000,25124100.00000000,'2026-02-17 23:53:05'),(235428,'BBCA','1h','yahoo',1686906000,'2023-06-16 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,55335400.00000000,'2026-02-17 23:53:05'),(235429,'BBCA','1h','yahoo',1687140000,'2023-06-19 09:00:00',9025.00000000,9050.00000000,9000.00000000,9025.00000000,4318900.00000000,'2026-02-17 23:53:05'),(235430,'BBCA','1h','yahoo',1687143600,'2023-06-19 10:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,1679100.00000000,'2026-02-17 23:53:05'),(235431,'BBCA','1h','yahoo',1687147200,'2023-06-19 11:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,2209400.00000000,'2026-02-17 23:53:05'),(235432,'BBCA','1h','yahoo',1687150800,'2023-06-19 12:00:00',9025.00000000,9025.00000000,9025.00000000,9025.00000000,100.00000000,'2026-02-17 23:53:05'),(235433,'BBCA','1h','yahoo',1687154400,'2023-06-19 13:00:00',9000.00000000,9025.00000000,9000.00000000,9025.00000000,7100600.00000000,'2026-02-17 23:53:05'),(235434,'BBCA','1h','yahoo',1687158000,'2023-06-19 14:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,4023200.00000000,'2026-02-17 23:53:05'),(235435,'BBCA','1h','yahoo',1687161600,'2023-06-19 15:00:00',9025.00000000,9025.00000000,9000.00000000,9000.00000000,6452500.00000000,'2026-02-17 23:53:05'),(235436,'BBCA','1h','yahoo',1687165200,'2023-06-19 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,0.00000000,'2026-02-17 23:53:05'),(235437,'BBCA','1h','yahoo',1687226400,'2023-06-20 09:00:00',9025.00000000,9025.00000000,8950.00000000,9000.00000000,5955800.00000000,'2026-02-17 23:53:05'),(235438,'BBCA','1h','yahoo',1687230000,'2023-06-20 10:00:00',9000.00000000,9025.00000000,8975.00000000,8975.00000000,4288700.00000000,'2026-02-17 23:53:05'),(235439,'BBCA','1h','yahoo',1687233600,'2023-06-20 11:00:00',8975.00000000,9000.00000000,8975.00000000,9000.00000000,2773600.00000000,'2026-02-17 23:53:05'),(235440,'BBCA','1h','yahoo',1687240800,'2023-06-20 13:00:00',9000.00000000,9000.00000000,8975.00000000,8975.00000000,877800.00000000,'2026-02-17 23:53:05'),(235441,'BBCA','1h','yahoo',1687244400,'2023-06-20 14:00:00',8975.00000000,9025.00000000,8975.00000000,9000.00000000,6538500.00000000,'2026-02-17 23:53:05'),(235442,'BBCA','1h','yahoo',1687248000,'2023-06-20 15:00:00',9025.00000000,9025.00000000,8975.00000000,8975.00000000,7103000.00000000,'2026-02-17 23:53:05'),(235443,'BBCA','1h','yahoo',1687251600,'2023-06-20 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,26694000.00000000,'2026-02-17 23:53:05'),(235444,'BBCA','1h','yahoo',1687312800,'2023-06-21 09:00:00',9050.00000000,9075.00000000,9025.00000000,9025.00000000,4758500.00000000,'2026-02-17 23:53:05'),(235445,'BBCA','1h','yahoo',1687316400,'2023-06-21 10:00:00',9025.00000000,9050.00000000,9000.00000000,9025.00000000,4610700.00000000,'2026-02-17 23:53:05'),(235446,'BBCA','1h','yahoo',1687320000,'2023-06-21 11:00:00',9025.00000000,9050.00000000,9025.00000000,9025.00000000,2591100.00000000,'2026-02-17 23:53:05'),(235447,'BBCA','1h','yahoo',1687323600,'2023-06-21 12:00:00',9025.00000000,9025.00000000,9025.00000000,9025.00000000,900.00000000,'2026-02-17 23:53:05'),(235448,'BBCA','1h','yahoo',1687327200,'2023-06-21 13:00:00',9050.00000000,9050.00000000,9025.00000000,9050.00000000,1825200.00000000,'2026-02-17 23:53:05'),(235449,'BBCA','1h','yahoo',1687330800,'2023-06-21 14:00:00',9050.00000000,9075.00000000,9025.00000000,9050.00000000,5856500.00000000,'2026-02-17 23:53:05'),(235450,'BBCA','1h','yahoo',1687334400,'2023-06-21 15:00:00',9050.00000000,9100.00000000,9050.00000000,9100.00000000,10113800.00000000,'2026-02-17 23:53:05'),(235451,'BBCA','1h','yahoo',1687338000,'2023-06-21 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(235452,'BBCA','1h','yahoo',1687399200,'2023-06-22 09:00:00',9125.00000000,9150.00000000,9100.00000000,9125.00000000,3527500.00000000,'2026-02-17 23:53:05'),(235453,'BBCA','1h','yahoo',1687402800,'2023-06-22 10:00:00',9125.00000000,9150.00000000,9100.00000000,9125.00000000,2758600.00000000,'2026-02-17 23:53:05'),(235454,'BBCA','1h','yahoo',1687406400,'2023-06-22 11:00:00',9125.00000000,9150.00000000,9100.00000000,9100.00000000,4792200.00000000,'2026-02-17 23:53:05'),(235455,'BBCA','1h','yahoo',1687413600,'2023-06-22 13:00:00',9100.00000000,9125.00000000,9100.00000000,9100.00000000,7134300.00000000,'2026-02-17 23:53:05'),(235456,'BBCA','1h','yahoo',1687417200,'2023-06-22 14:00:00',9100.00000000,9125.00000000,9100.00000000,9125.00000000,5888000.00000000,'2026-02-17 23:53:05'),(235457,'BBCA','1h','yahoo',1687420800,'2023-06-22 15:00:00',9125.00000000,9150.00000000,9100.00000000,9100.00000000,10538200.00000000,'2026-02-17 23:53:05'),(235458,'BBCA','1h','yahoo',1687424400,'2023-06-22 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(235459,'BBCA','1h','yahoo',1687485600,'2023-06-23 09:00:00',9050.00000000,9100.00000000,9025.00000000,9075.00000000,4200600.00000000,'2026-02-17 23:53:05'),(235460,'BBCA','1h','yahoo',1687489200,'2023-06-23 10:00:00',9050.00000000,9075.00000000,9050.00000000,9075.00000000,5437500.00000000,'2026-02-17 23:53:05'),(235461,'BBCA','1h','yahoo',1687492800,'2023-06-23 11:00:00',9050.00000000,9100.00000000,9050.00000000,9075.00000000,3898800.00000000,'2026-02-17 23:53:05'),(235462,'BBCA','1h','yahoo',1687503600,'2023-06-23 14:00:00',9075.00000000,9125.00000000,9050.00000000,9100.00000000,8003800.00000000,'2026-02-17 23:53:05'),(235463,'BBCA','1h','yahoo',1687507200,'2023-06-23 15:00:00',9100.00000000,9150.00000000,9075.00000000,9125.00000000,13662900.00000000,'2026-02-17 23:53:05'),(235464,'BBCA','1h','yahoo',1687510800,'2023-06-23 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,11051500.00000000,'2026-02-17 23:53:05'),(235465,'BBCA','1h','yahoo',1687744800,'2023-06-26 09:00:00',9050.00000000,9075.00000000,9025.00000000,9075.00000000,1737900.00000000,'2026-02-17 23:53:05'),(235466,'BBCA','1h','yahoo',1687748400,'2023-06-26 10:00:00',9075.00000000,9125.00000000,9050.00000000,9125.00000000,3704900.00000000,'2026-02-17 23:53:05'),(235467,'BBCA','1h','yahoo',1687752000,'2023-06-26 11:00:00',9100.00000000,9125.00000000,9100.00000000,9125.00000000,1597500.00000000,'2026-02-17 23:53:05'),(235468,'BBCA','1h','yahoo',1687759200,'2023-06-26 13:00:00',9125.00000000,9125.00000000,9075.00000000,9100.00000000,3415000.00000000,'2026-02-17 23:53:05'),(235469,'BBCA','1h','yahoo',1687762800,'2023-06-26 14:00:00',9075.00000000,9125.00000000,9075.00000000,9125.00000000,2644800.00000000,'2026-02-17 23:53:05'),(235470,'BBCA','1h','yahoo',1687766400,'2023-06-26 15:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,5900300.00000000,'2026-02-17 23:53:05'),(235471,'BBCA','1h','yahoo',1687770000,'2023-06-26 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,15983000.00000000,'2026-02-17 23:53:05'),(235472,'BBCA','1h','yahoo',1687831200,'2023-06-27 09:00:00',9075.00000000,9150.00000000,9050.00000000,9125.00000000,5093300.00000000,'2026-02-17 23:53:05'),(235473,'BBCA','1h','yahoo',1687834800,'2023-06-27 10:00:00',9125.00000000,9150.00000000,9100.00000000,9150.00000000,4390900.00000000,'2026-02-17 23:53:05'),(235474,'BBCA','1h','yahoo',1687838400,'2023-06-27 11:00:00',9150.00000000,9150.00000000,9125.00000000,9125.00000000,2900200.00000000,'2026-02-17 23:53:05'),(235475,'BBCA','1h','yahoo',1687845600,'2023-06-27 13:00:00',9125.00000000,9150.00000000,9125.00000000,9150.00000000,1727100.00000000,'2026-02-17 23:53:05'),(235476,'BBCA','1h','yahoo',1687849200,'2023-06-27 14:00:00',9150.00000000,9150.00000000,9125.00000000,9125.00000000,5439200.00000000,'2026-02-17 23:53:05'),(235477,'BBCA','1h','yahoo',1687852800,'2023-06-27 15:00:00',9125.00000000,9150.00000000,9100.00000000,9150.00000000,7579500.00000000,'2026-02-17 23:53:05'),(235478,'BBCA','1h','yahoo',1687856400,'2023-06-27 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,6704500.00000000,'2026-02-17 23:53:05'),(235479,'BBCA','1h','yahoo',1688349600,'2023-07-03 09:00:00',9050.00000000,9075.00000000,9025.00000000,9050.00000000,30813500.00000000,'2026-02-17 23:53:05'),(235480,'BBCA','1h','yahoo',1688353200,'2023-07-03 10:00:00',9050.00000000,9075.00000000,9025.00000000,9050.00000000,7360900.00000000,'2026-02-17 23:53:05'),(235481,'BBCA','1h','yahoo',1688356800,'2023-07-03 11:00:00',9075.00000000,9075.00000000,9050.00000000,9075.00000000,5549500.00000000,'2026-02-17 23:53:05'),(235482,'BBCA','1h','yahoo',1688364000,'2023-07-03 13:00:00',9075.00000000,9075.00000000,9050.00000000,9050.00000000,3810100.00000000,'2026-02-17 23:53:05'),(235483,'BBCA','1h','yahoo',1688367600,'2023-07-03 14:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,7558100.00000000,'2026-02-17 23:53:05'),(235484,'BBCA','1h','yahoo',1688371200,'2023-07-03 15:00:00',9050.00000000,9075.00000000,9050.00000000,9075.00000000,8571100.00000000,'2026-02-17 23:53:05'),(235485,'BBCA','1h','yahoo',1688374800,'2023-07-03 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,11232400.00000000,'2026-02-17 23:53:05'),(235486,'BBCA','1h','yahoo',1688436000,'2023-07-04 09:00:00',9100.00000000,9150.00000000,9100.00000000,9125.00000000,3155500.00000000,'2026-02-17 23:53:05'),(235487,'BBCA','1h','yahoo',1688439600,'2023-07-04 10:00:00',9125.00000000,9125.00000000,9075.00000000,9075.00000000,2629500.00000000,'2026-02-17 23:53:05'),(235488,'BBCA','1h','yahoo',1688443200,'2023-07-04 11:00:00',9075.00000000,9100.00000000,9050.00000000,9050.00000000,2927300.00000000,'2026-02-17 23:53:05'),(235489,'BBCA','1h','yahoo',1688450400,'2023-07-04 13:00:00',9075.00000000,9075.00000000,9050.00000000,9075.00000000,1532300.00000000,'2026-02-17 23:53:05'),(235490,'BBCA','1h','yahoo',1688454000,'2023-07-04 14:00:00',9075.00000000,9075.00000000,9050.00000000,9050.00000000,3715900.00000000,'2026-02-17 23:53:05'),(235491,'BBCA','1h','yahoo',1688457600,'2023-07-04 15:00:00',9050.00000000,9075.00000000,9050.00000000,9075.00000000,6438100.00000000,'2026-02-17 23:53:05'),(235492,'BBCA','1h','yahoo',1688461200,'2023-07-04 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,8435600.00000000,'2026-02-17 23:53:05'),(235493,'BBCA','1h','yahoo',1688522400,'2023-07-05 09:00:00',9025.00000000,9075.00000000,9025.00000000,9075.00000000,5416400.00000000,'2026-02-17 23:53:05'),(235494,'BBCA','1h','yahoo',1688526000,'2023-07-05 10:00:00',9075.00000000,9075.00000000,9050.00000000,9050.00000000,4147800.00000000,'2026-02-17 23:53:05'),(235495,'BBCA','1h','yahoo',1688529600,'2023-07-05 11:00:00',9075.00000000,9075.00000000,9050.00000000,9075.00000000,4114800.00000000,'2026-02-17 23:53:05'),(235496,'BBCA','1h','yahoo',1688536800,'2023-07-05 13:00:00',9075.00000000,9075.00000000,9050.00000000,9050.00000000,1499300.00000000,'2026-02-17 23:53:05'),(235497,'BBCA','1h','yahoo',1688540400,'2023-07-05 14:00:00',9075.00000000,9075.00000000,9050.00000000,9050.00000000,3710300.00000000,'2026-02-17 23:53:05'),(235498,'BBCA','1h','yahoo',1688544000,'2023-07-05 15:00:00',9075.00000000,9075.00000000,9050.00000000,9075.00000000,8918800.00000000,'2026-02-17 23:53:05'),(235499,'BBCA','1h','yahoo',1688547600,'2023-07-05 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,14771600.00000000,'2026-02-17 23:53:05'),(235500,'BBCA','1h','yahoo',1688608800,'2023-07-06 09:00:00',9075.00000000,9075.00000000,9025.00000000,9050.00000000,5819300.00000000,'2026-02-17 23:53:05'),(235501,'BBCA','1h','yahoo',1688612400,'2023-07-06 10:00:00',9050.00000000,9050.00000000,9025.00000000,9050.00000000,6299000.00000000,'2026-02-17 23:53:05'),(235502,'BBCA','1h','yahoo',1688616000,'2023-07-06 11:00:00',9050.00000000,9050.00000000,9025.00000000,9025.00000000,5334300.00000000,'2026-02-17 23:53:05'),(235503,'BBCA','1h','yahoo',1688623200,'2023-07-06 13:00:00',9050.00000000,9050.00000000,9025.00000000,9050.00000000,7374200.00000000,'2026-02-17 23:53:05'),(235504,'BBCA','1h','yahoo',1688626800,'2023-07-06 14:00:00',9050.00000000,9050.00000000,9025.00000000,9050.00000000,4150200.00000000,'2026-02-17 23:53:05'),(235505,'BBCA','1h','yahoo',1688630400,'2023-07-06 15:00:00',9050.00000000,9100.00000000,9025.00000000,9075.00000000,6096600.00000000,'2026-02-17 23:53:05'),(235506,'BBCA','1h','yahoo',1688634000,'2023-07-06 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,14092400.00000000,'2026-02-17 23:53:05'),(235507,'BBCA','1h','yahoo',1688695200,'2023-07-07 09:00:00',9050.00000000,9100.00000000,9025.00000000,9075.00000000,3132100.00000000,'2026-02-17 23:53:05'),(235508,'BBCA','1h','yahoo',1688698800,'2023-07-07 10:00:00',9100.00000000,9100.00000000,9050.00000000,9050.00000000,4994600.00000000,'2026-02-17 23:53:05'),(235509,'BBCA','1h','yahoo',1688702400,'2023-07-07 11:00:00',9050.00000000,9075.00000000,9050.00000000,9075.00000000,1039400.00000000,'2026-02-17 23:53:05'),(235510,'BBCA','1h','yahoo',1688713200,'2023-07-07 14:00:00',9075.00000000,9100.00000000,9025.00000000,9025.00000000,9600700.00000000,'2026-02-17 23:53:05'),(235511,'BBCA','1h','yahoo',1688716800,'2023-07-07 15:00:00',9025.00000000,9075.00000000,9025.00000000,9050.00000000,7381100.00000000,'2026-02-17 23:53:05'),(235512,'BBCA','1h','yahoo',1688720400,'2023-07-07 16:00:00',9025.00000000,9025.00000000,9025.00000000,9025.00000000,9022200.00000000,'2026-02-17 23:53:05'),(235513,'BBCA','1h','yahoo',1688954400,'2023-07-10 09:00:00',9100.00000000,9100.00000000,9075.00000000,9100.00000000,2208400.00000000,'2026-02-17 23:53:05'),(235514,'BBCA','1h','yahoo',1688958000,'2023-07-10 10:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,2359600.00000000,'2026-02-17 23:53:05'),(235515,'BBCA','1h','yahoo',1688961600,'2023-07-10 11:00:00',9100.00000000,9100.00000000,9075.00000000,9100.00000000,2275700.00000000,'2026-02-17 23:53:05'),(235516,'BBCA','1h','yahoo',1688968800,'2023-07-10 13:00:00',9100.00000000,9100.00000000,9050.00000000,9075.00000000,2700100.00000000,'2026-02-17 23:53:05'),(235517,'BBCA','1h','yahoo',1688972400,'2023-07-10 14:00:00',9050.00000000,9100.00000000,9050.00000000,9075.00000000,4461800.00000000,'2026-02-17 23:53:05'),(235518,'BBCA','1h','yahoo',1688976000,'2023-07-10 15:00:00',9050.00000000,9100.00000000,9050.00000000,9050.00000000,5055600.00000000,'2026-02-17 23:53:05'),(235519,'BBCA','1h','yahoo',1688979600,'2023-07-10 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(235520,'BBCA','1h','yahoo',1689040800,'2023-07-11 09:00:00',9075.00000000,9100.00000000,9050.00000000,9050.00000000,2706500.00000000,'2026-02-17 23:53:05'),(235521,'BBCA','1h','yahoo',1689044400,'2023-07-11 10:00:00',9050.00000000,9075.00000000,9050.00000000,9075.00000000,1607500.00000000,'2026-02-17 23:53:05'),(235522,'BBCA','1h','yahoo',1689048000,'2023-07-11 11:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,2818900.00000000,'2026-02-17 23:53:05'),(235523,'BBCA','1h','yahoo',1689055200,'2023-07-11 13:00:00',9075.00000000,9100.00000000,9050.00000000,9075.00000000,2942900.00000000,'2026-02-17 23:53:05'),(235524,'BBCA','1h','yahoo',1689058800,'2023-07-11 14:00:00',9100.00000000,9100.00000000,9050.00000000,9050.00000000,3922500.00000000,'2026-02-17 23:53:05'),(235525,'BBCA','1h','yahoo',1689062400,'2023-07-11 15:00:00',9050.00000000,9075.00000000,9025.00000000,9025.00000000,11068100.00000000,'2026-02-17 23:53:05'),(235526,'BBCA','1h','yahoo',1689066000,'2023-07-11 16:00:00',9025.00000000,9025.00000000,9025.00000000,9025.00000000,15874500.00000000,'2026-02-17 23:53:05'),(235527,'BBCA','1h','yahoo',1689127200,'2023-07-12 09:00:00',9050.00000000,9100.00000000,9050.00000000,9100.00000000,2829800.00000000,'2026-02-17 23:53:05'),(235528,'BBCA','1h','yahoo',1689130800,'2023-07-12 10:00:00',9100.00000000,9100.00000000,9050.00000000,9100.00000000,3869500.00000000,'2026-02-17 23:53:05'),(235529,'BBCA','1h','yahoo',1689134400,'2023-07-12 11:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,1341900.00000000,'2026-02-17 23:53:05'),(235530,'BBCA','1h','yahoo',1689141600,'2023-07-12 13:00:00',9075.00000000,9150.00000000,9075.00000000,9125.00000000,10697800.00000000,'2026-02-17 23:53:05'),(235531,'BBCA','1h','yahoo',1689145200,'2023-07-12 14:00:00',9125.00000000,9150.00000000,9100.00000000,9150.00000000,7144500.00000000,'2026-02-17 23:53:05'),(235532,'BBCA','1h','yahoo',1689148800,'2023-07-12 15:00:00',9150.00000000,9175.00000000,9125.00000000,9150.00000000,12283800.00000000,'2026-02-17 23:53:05'),(235533,'BBCA','1h','yahoo',1689152400,'2023-07-12 16:00:00',9175.00000000,9175.00000000,9175.00000000,9175.00000000,0.00000000,'2026-02-17 23:53:05'),(235534,'BBCA','1h','yahoo',1689213600,'2023-07-13 09:00:00',9200.00000000,9225.00000000,9125.00000000,9150.00000000,10054600.00000000,'2026-02-17 23:53:05'),(235535,'BBCA','1h','yahoo',1689217200,'2023-07-13 10:00:00',9150.00000000,9150.00000000,9125.00000000,9125.00000000,4269200.00000000,'2026-02-17 23:53:05'),(235536,'BBCA','1h','yahoo',1689220800,'2023-07-13 11:00:00',9125.00000000,9175.00000000,9125.00000000,9150.00000000,0.00000000,'2026-02-17 23:53:05'),(235537,'BBCA','1h','yahoo',1689228000,'2023-07-13 13:00:00',9150.00000000,9200.00000000,9125.00000000,9175.00000000,34432300.00000000,'2026-02-17 23:53:05'),(235538,'BBCA','1h','yahoo',1689231600,'2023-07-13 14:00:00',9200.00000000,9200.00000000,9150.00000000,9200.00000000,9773800.00000000,'2026-02-17 23:53:05'),(235539,'BBCA','1h','yahoo',1689235200,'2023-07-13 15:00:00',9175.00000000,9200.00000000,9150.00000000,9175.00000000,10646700.00000000,'2026-02-17 23:53:05'),(235540,'BBCA','1h','yahoo',1689238800,'2023-07-13 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,10378600.00000000,'2026-02-17 23:53:05'),(235541,'BBCA','1h','yahoo',1689300000,'2023-07-14 09:00:00',9175.00000000,9175.00000000,9125.00000000,9175.00000000,11307300.00000000,'2026-02-17 23:53:05'),(235542,'BBCA','1h','yahoo',1689303600,'2023-07-14 10:00:00',9175.00000000,9175.00000000,9125.00000000,9150.00000000,5239400.00000000,'2026-02-17 23:53:05'),(235543,'BBCA','1h','yahoo',1689307200,'2023-07-14 11:00:00',9125.00000000,9150.00000000,9125.00000000,9125.00000000,2926900.00000000,'2026-02-17 23:53:05'),(235544,'BBCA','1h','yahoo',1689318000,'2023-07-14 14:00:00',9125.00000000,9175.00000000,9125.00000000,9175.00000000,10666900.00000000,'2026-02-17 23:53:05'),(235545,'BBCA','1h','yahoo',1689321600,'2023-07-14 15:00:00',9175.00000000,9175.00000000,9150.00000000,9150.00000000,10290700.00000000,'2026-02-17 23:53:05'),(235546,'BBCA','1h','yahoo',1689325200,'2023-07-14 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,12331100.00000000,'2026-02-17 23:53:05'),(235547,'BBCA','1h','yahoo',1689559200,'2023-07-17 09:00:00',9175.00000000,9250.00000000,9175.00000000,9225.00000000,12984300.00000000,'2026-02-17 23:53:05'),(235548,'BBCA','1h','yahoo',1689562800,'2023-07-17 10:00:00',9200.00000000,9225.00000000,9175.00000000,9175.00000000,11579600.00000000,'2026-02-17 23:53:05'),(235549,'BBCA','1h','yahoo',1689566400,'2023-07-17 11:00:00',9200.00000000,9200.00000000,9175.00000000,9200.00000000,3503100.00000000,'2026-02-17 23:53:05'),(235550,'BBCA','1h','yahoo',1689573600,'2023-07-17 13:00:00',9200.00000000,9200.00000000,9175.00000000,9175.00000000,1774800.00000000,'2026-02-17 23:53:05'),(235551,'BBCA','1h','yahoo',1689577200,'2023-07-17 14:00:00',9175.00000000,9200.00000000,9175.00000000,9200.00000000,4895400.00000000,'2026-02-17 23:53:05'),(235552,'BBCA','1h','yahoo',1689580800,'2023-07-17 15:00:00',9200.00000000,9200.00000000,9175.00000000,9175.00000000,14663400.00000000,'2026-02-17 23:53:05'),(235553,'BBCA','1h','yahoo',1689584400,'2023-07-17 16:00:00',9175.00000000,9175.00000000,9175.00000000,9175.00000000,11918100.00000000,'2026-02-17 23:53:05'),(235554,'BBCA','1h','yahoo',1689645600,'2023-07-18 09:00:00',9200.00000000,9250.00000000,9175.00000000,9175.00000000,13877800.00000000,'2026-02-17 23:53:05'),(235555,'BBCA','1h','yahoo',1689649200,'2023-07-18 10:00:00',9175.00000000,9200.00000000,9175.00000000,9200.00000000,3774700.00000000,'2026-02-17 23:53:05'),(235556,'BBCA','1h','yahoo',1689652800,'2023-07-18 11:00:00',9175.00000000,9225.00000000,9175.00000000,9175.00000000,7140000.00000000,'2026-02-17 23:53:05'),(235557,'BBCA','1h','yahoo',1689660000,'2023-07-18 13:00:00',9200.00000000,9200.00000000,9150.00000000,9200.00000000,7776000.00000000,'2026-02-17 23:53:05'),(235558,'BBCA','1h','yahoo',1689663600,'2023-07-18 14:00:00',9200.00000000,9200.00000000,9150.00000000,9175.00000000,2884600.00000000,'2026-02-17 23:53:05'),(235559,'BBCA','1h','yahoo',1689667200,'2023-07-18 15:00:00',9150.00000000,9200.00000000,9100.00000000,9150.00000000,15344100.00000000,'2026-02-17 23:53:05'),(235560,'BBCA','1h','yahoo',1689670800,'2023-07-18 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,14317500.00000000,'2026-02-17 23:53:05'),(235561,'BBCA','1h','yahoo',1689818400,'2023-07-20 09:00:00',9200.00000000,9225.00000000,9175.00000000,9225.00000000,17642900.00000000,'2026-02-17 23:53:05'),(235562,'BBCA','1h','yahoo',1689822000,'2023-07-20 10:00:00',9225.00000000,9225.00000000,9175.00000000,9175.00000000,7908500.00000000,'2026-02-17 23:53:05'),(235563,'BBCA','1h','yahoo',1689825600,'2023-07-20 11:00:00',9175.00000000,9225.00000000,9175.00000000,9175.00000000,7757100.00000000,'2026-02-17 23:53:05'),(235564,'BBCA','1h','yahoo',1689832800,'2023-07-20 13:00:00',9175.00000000,9200.00000000,9175.00000000,9200.00000000,3150700.00000000,'2026-02-17 23:53:05'),(235565,'BBCA','1h','yahoo',1689836400,'2023-07-20 14:00:00',9200.00000000,9200.00000000,9175.00000000,9175.00000000,8604200.00000000,'2026-02-17 23:53:05'),(235566,'BBCA','1h','yahoo',1689840000,'2023-07-20 15:00:00',9200.00000000,9200.00000000,9125.00000000,9175.00000000,18214700.00000000,'2026-02-17 23:53:05'),(235567,'BBCA','1h','yahoo',1689843600,'2023-07-20 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,10433500.00000000,'2026-02-17 23:53:05'),(235568,'BBCA','1h','yahoo',1689904800,'2023-07-21 09:00:00',9175.00000000,9175.00000000,9150.00000000,9150.00000000,4059800.00000000,'2026-02-17 23:53:05'),(235569,'BBCA','1h','yahoo',1689908400,'2023-07-21 10:00:00',9175.00000000,9175.00000000,9125.00000000,9150.00000000,9474700.00000000,'2026-02-17 23:53:05'),(235570,'BBCA','1h','yahoo',1689912000,'2023-07-21 11:00:00',9125.00000000,9150.00000000,9125.00000000,9150.00000000,1380500.00000000,'2026-02-17 23:53:05'),(235571,'BBCA','1h','yahoo',1689922800,'2023-07-21 14:00:00',9150.00000000,9175.00000000,9125.00000000,9150.00000000,8863800.00000000,'2026-02-17 23:53:05'),(235572,'BBCA','1h','yahoo',1689926400,'2023-07-21 15:00:00',9150.00000000,9150.00000000,9125.00000000,9125.00000000,9238100.00000000,'2026-02-17 23:53:05'),(235573,'BBCA','1h','yahoo',1689930000,'2023-07-21 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,7998900.00000000,'2026-02-17 23:53:05'),(235574,'BBCA','1h','yahoo',1690164000,'2023-07-24 09:00:00',9175.00000000,9200.00000000,9100.00000000,9125.00000000,12608700.00000000,'2026-02-17 23:53:05'),(235575,'BBCA','1h','yahoo',1690167600,'2023-07-24 10:00:00',9125.00000000,9150.00000000,9125.00000000,9150.00000000,3343800.00000000,'2026-02-17 23:53:05'),(235576,'BBCA','1h','yahoo',1690171200,'2023-07-24 11:00:00',9125.00000000,9150.00000000,9125.00000000,9125.00000000,2713200.00000000,'2026-02-17 23:53:05'),(235577,'BBCA','1h','yahoo',1690178400,'2023-07-24 13:00:00',9125.00000000,9150.00000000,9125.00000000,9125.00000000,2334900.00000000,'2026-02-17 23:53:05'),(235578,'BBCA','1h','yahoo',1690182000,'2023-07-24 14:00:00',9125.00000000,9150.00000000,9100.00000000,9125.00000000,13839700.00000000,'2026-02-17 23:53:05'),(235579,'BBCA','1h','yahoo',1690185600,'2023-07-24 15:00:00',9125.00000000,9150.00000000,9100.00000000,9100.00000000,8339400.00000000,'2026-02-17 23:53:05'),(235580,'BBCA','1h','yahoo',1690189200,'2023-07-24 16:00:00',9100.00000000,9100.00000000,9100.00000000,9100.00000000,16777300.00000000,'2026-02-17 23:53:05'),(235581,'BBCA','1h','yahoo',1690250400,'2023-07-25 09:00:00',9175.00000000,9250.00000000,9175.00000000,9225.00000000,24359400.00000000,'2026-02-17 23:53:05'),(235582,'BBCA','1h','yahoo',1690254000,'2023-07-25 10:00:00',9225.00000000,9275.00000000,9225.00000000,9275.00000000,21511800.00000000,'2026-02-17 23:53:05'),(235583,'BBCA','1h','yahoo',1690257600,'2023-07-25 11:00:00',9250.00000000,9300.00000000,9250.00000000,9250.00000000,13364100.00000000,'2026-02-17 23:53:05'),(235584,'BBCA','1h','yahoo',1690264800,'2023-07-25 13:00:00',9250.00000000,9275.00000000,9225.00000000,9225.00000000,5837900.00000000,'2026-02-17 23:53:05'),(235585,'BBCA','1h','yahoo',1690268400,'2023-07-25 14:00:00',9225.00000000,9250.00000000,9225.00000000,9225.00000000,9633800.00000000,'2026-02-17 23:53:05'),(235586,'BBCA','1h','yahoo',1690272000,'2023-07-25 15:00:00',9225.00000000,9250.00000000,9175.00000000,9200.00000000,16382200.00000000,'2026-02-17 23:53:05'),(235587,'BBCA','1h','yahoo',1690275600,'2023-07-25 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,24835200.00000000,'2026-02-17 23:53:05'),(235588,'BBCA','1h','yahoo',1690336800,'2023-07-26 09:00:00',9175.00000000,9200.00000000,9125.00000000,9150.00000000,17612400.00000000,'2026-02-17 23:53:05'),(235589,'BBCA','1h','yahoo',1690340400,'2023-07-26 10:00:00',9175.00000000,9200.00000000,9150.00000000,9200.00000000,6097300.00000000,'2026-02-17 23:53:05'),(235590,'BBCA','1h','yahoo',1690344000,'2023-07-26 11:00:00',9200.00000000,9225.00000000,9175.00000000,9225.00000000,9837500.00000000,'2026-02-17 23:53:05'),(235591,'BBCA','1h','yahoo',1690351200,'2023-07-26 13:00:00',9225.00000000,9275.00000000,9200.00000000,9275.00000000,20401500.00000000,'2026-02-17 23:53:05'),(235592,'BBCA','1h','yahoo',1690354800,'2023-07-26 14:00:00',9275.00000000,9300.00000000,9250.00000000,9275.00000000,10232700.00000000,'2026-02-17 23:53:05'),(235593,'BBCA','1h','yahoo',1690358400,'2023-07-26 15:00:00',9275.00000000,9325.00000000,9275.00000000,9325.00000000,25356600.00000000,'2026-02-17 23:53:05'),(235594,'BBCA','1h','yahoo',1690362000,'2023-07-26 16:00:00',9350.00000000,9350.00000000,9350.00000000,9350.00000000,21829200.00000000,'2026-02-17 23:53:05'),(235595,'BBCA','1h','yahoo',1690423200,'2023-07-27 09:00:00',9375.00000000,9400.00000000,9350.00000000,9400.00000000,9765800.00000000,'2026-02-17 23:53:05'),(235596,'BBCA','1h','yahoo',1690426800,'2023-07-27 10:00:00',9400.00000000,9400.00000000,9350.00000000,9375.00000000,7403500.00000000,'2026-02-17 23:53:05'),(235597,'BBCA','1h','yahoo',1690430400,'2023-07-27 11:00:00',9375.00000000,9375.00000000,9325.00000000,9350.00000000,0.00000000,'2026-02-17 23:53:05'),(235598,'BBCA','1h','yahoo',1690437600,'2023-07-27 13:00:00',9375.00000000,9375.00000000,9325.00000000,9350.00000000,31044600.00000000,'2026-02-17 23:53:05'),(235599,'BBCA','1h','yahoo',1690441200,'2023-07-27 14:00:00',9350.00000000,9375.00000000,9300.00000000,9300.00000000,7760700.00000000,'2026-02-17 23:53:05'),(235600,'BBCA','1h','yahoo',1690444800,'2023-07-27 15:00:00',9325.00000000,9325.00000000,9225.00000000,9250.00000000,22406100.00000000,'2026-02-17 23:53:05'),(235601,'BBCA','1h','yahoo',1690448400,'2023-07-27 16:00:00',9225.00000000,9225.00000000,9225.00000000,9225.00000000,16431500.00000000,'2026-02-17 23:53:05'),(235602,'BBCA','1h','yahoo',1690509600,'2023-07-28 09:00:00',9225.00000000,9225.00000000,9150.00000000,9150.00000000,12842800.00000000,'2026-02-17 23:53:05'),(235603,'BBCA','1h','yahoo',1690513200,'2023-07-28 10:00:00',9175.00000000,9175.00000000,9150.00000000,9150.00000000,6254200.00000000,'2026-02-17 23:53:05'),(235604,'BBCA','1h','yahoo',1690516800,'2023-07-28 11:00:00',9175.00000000,9175.00000000,9150.00000000,9150.00000000,7598100.00000000,'2026-02-17 23:53:05'),(235605,'BBCA','1h','yahoo',1690527600,'2023-07-28 14:00:00',9175.00000000,9175.00000000,9125.00000000,9150.00000000,15711900.00000000,'2026-02-17 23:53:05'),(235606,'BBCA','1h','yahoo',1690531200,'2023-07-28 15:00:00',9125.00000000,9150.00000000,9125.00000000,9125.00000000,15508500.00000000,'2026-02-17 23:53:05'),(235607,'BBCA','1h','yahoo',1690534800,'2023-07-28 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,12661600.00000000,'2026-02-17 23:53:05'),(235608,'BBCA','1h','yahoo',1690768800,'2023-07-31 09:00:00',9175.00000000,9200.00000000,9125.00000000,9125.00000000,11439400.00000000,'2026-02-17 23:53:05'),(235609,'BBCA','1h','yahoo',1690772400,'2023-07-31 10:00:00',9150.00000000,9150.00000000,9125.00000000,9125.00000000,6920800.00000000,'2026-02-17 23:53:05'),(235610,'BBCA','1h','yahoo',1690776000,'2023-07-31 11:00:00',9125.00000000,9150.00000000,9100.00000000,9100.00000000,10039300.00000000,'2026-02-17 23:53:05'),(235611,'BBCA','1h','yahoo',1690783200,'2023-07-31 13:00:00',9125.00000000,9125.00000000,9100.00000000,9125.00000000,3820900.00000000,'2026-02-17 23:53:05'),(235612,'BBCA','1h','yahoo',1690786800,'2023-07-31 14:00:00',9125.00000000,9125.00000000,9100.00000000,9100.00000000,8544400.00000000,'2026-02-17 23:53:05'),(235613,'BBCA','1h','yahoo',1690790400,'2023-07-31 15:00:00',9125.00000000,9150.00000000,9100.00000000,9125.00000000,9479400.00000000,'2026-02-17 23:53:05'),(235614,'BBCA','1h','yahoo',1690794000,'2023-07-31 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,26771900.00000000,'2026-02-17 23:53:05'),(235615,'BBCA','1h','yahoo',1690855200,'2023-08-01 09:00:00',9175.00000000,9175.00000000,9125.00000000,9125.00000000,4585100.00000000,'2026-02-17 23:53:05'),(235616,'BBCA','1h','yahoo',1690858800,'2023-08-01 10:00:00',9150.00000000,9150.00000000,9125.00000000,9150.00000000,6448600.00000000,'2026-02-17 23:53:05'),(235617,'BBCA','1h','yahoo',1690862400,'2023-08-01 11:00:00',9150.00000000,9150.00000000,9125.00000000,9150.00000000,6880000.00000000,'2026-02-17 23:53:05'),(235618,'BBCA','1h','yahoo',1690866000,'2023-08-01 12:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(235619,'BBCA','1h','yahoo',1690869600,'2023-08-01 13:00:00',9125.00000000,9150.00000000,9125.00000000,9150.00000000,1863100.00000000,'2026-02-17 23:53:05'),(235620,'BBCA','1h','yahoo',1690873200,'2023-08-01 14:00:00',9125.00000000,9150.00000000,9100.00000000,9125.00000000,9771200.00000000,'2026-02-17 23:53:05'),(235621,'BBCA','1h','yahoo',1690876800,'2023-08-01 15:00:00',9150.00000000,9150.00000000,9100.00000000,9100.00000000,5003600.00000000,'2026-02-17 23:53:05'),(235622,'BBCA','1h','yahoo',1690880400,'2023-08-01 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,9345900.00000000,'2026-02-17 23:53:05'),(235623,'BBCA','1h','yahoo',1690941600,'2023-08-02 09:00:00',9150.00000000,9150.00000000,9125.00000000,9150.00000000,2224800.00000000,'2026-02-17 23:53:05'),(235624,'BBCA','1h','yahoo',1690945200,'2023-08-02 10:00:00',9150.00000000,9150.00000000,9125.00000000,9125.00000000,4143300.00000000,'2026-02-17 23:53:05'),(235625,'BBCA','1h','yahoo',1690948800,'2023-08-02 11:00:00',9150.00000000,9150.00000000,9125.00000000,9125.00000000,5049200.00000000,'2026-02-17 23:53:05'),(235626,'BBCA','1h','yahoo',1690956000,'2023-08-02 13:00:00',9125.00000000,9150.00000000,9125.00000000,9150.00000000,3412300.00000000,'2026-02-17 23:53:05'),(235627,'BBCA','1h','yahoo',1690959600,'2023-08-02 14:00:00',9150.00000000,9200.00000000,9125.00000000,9175.00000000,10610600.00000000,'2026-02-17 23:53:05'),(235628,'BBCA','1h','yahoo',1690963200,'2023-08-02 15:00:00',9175.00000000,9200.00000000,9150.00000000,9175.00000000,11241200.00000000,'2026-02-17 23:53:05'),(235629,'BBCA','1h','yahoo',1690966800,'2023-08-02 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,19683800.00000000,'2026-02-17 23:53:05'),(235630,'BBCA','1h','yahoo',1691028000,'2023-08-03 09:00:00',9150.00000000,9175.00000000,9150.00000000,9175.00000000,4860300.00000000,'2026-02-17 23:53:05'),(235631,'BBCA','1h','yahoo',1691031600,'2023-08-03 10:00:00',9175.00000000,9200.00000000,9150.00000000,9175.00000000,4239400.00000000,'2026-02-17 23:53:05'),(235632,'BBCA','1h','yahoo',1691035200,'2023-08-03 11:00:00',9175.00000000,9200.00000000,9175.00000000,9175.00000000,2546400.00000000,'2026-02-17 23:53:05'),(235633,'BBCA','1h','yahoo',1691042400,'2023-08-03 13:00:00',9175.00000000,9275.00000000,9175.00000000,9275.00000000,17473000.00000000,'2026-02-17 23:53:05'),(235634,'BBCA','1h','yahoo',1691046000,'2023-08-03 14:00:00',9275.00000000,9275.00000000,9250.00000000,9250.00000000,5904400.00000000,'2026-02-17 23:53:05'),(235635,'BBCA','1h','yahoo',1691049600,'2023-08-03 15:00:00',9250.00000000,9300.00000000,9250.00000000,9275.00000000,18339900.00000000,'2026-02-17 23:53:05'),(235636,'BBCA','1h','yahoo',1691053200,'2023-08-03 16:00:00',9250.00000000,9250.00000000,9250.00000000,9250.00000000,9553800.00000000,'2026-02-17 23:53:05'),(235637,'BBCA','1h','yahoo',1691114400,'2023-08-04 09:00:00',9275.00000000,9275.00000000,9200.00000000,9200.00000000,7360700.00000000,'2026-02-17 23:53:05'),(235638,'BBCA','1h','yahoo',1691118000,'2023-08-04 10:00:00',9200.00000000,9225.00000000,9200.00000000,9225.00000000,2581700.00000000,'2026-02-17 23:53:05'),(235639,'BBCA','1h','yahoo',1691121600,'2023-08-04 11:00:00',9225.00000000,9225.00000000,9200.00000000,9225.00000000,1350300.00000000,'2026-02-17 23:53:05'),(235640,'BBCA','1h','yahoo',1691132400,'2023-08-04 14:00:00',9225.00000000,9225.00000000,9150.00000000,9150.00000000,9987400.00000000,'2026-02-17 23:53:05'),(235641,'BBCA','1h','yahoo',1691136000,'2023-08-04 15:00:00',9150.00000000,9175.00000000,9125.00000000,9150.00000000,17698700.00000000,'2026-02-17 23:53:05'),(235642,'BBCA','1h','yahoo',1691139600,'2023-08-04 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,10905600.00000000,'2026-02-17 23:53:05'),(235643,'BBCA','1h','yahoo',1691373600,'2023-08-07 09:00:00',9150.00000000,9200.00000000,9150.00000000,9175.00000000,3734500.00000000,'2026-02-17 23:53:05'),(235644,'BBCA','1h','yahoo',1691377200,'2023-08-07 10:00:00',9200.00000000,9200.00000000,9175.00000000,9175.00000000,2810800.00000000,'2026-02-17 23:53:05'),(235645,'BBCA','1h','yahoo',1691380800,'2023-08-07 11:00:00',9175.00000000,9200.00000000,9150.00000000,9175.00000000,6927600.00000000,'2026-02-17 23:53:05'),(235646,'BBCA','1h','yahoo',1691388000,'2023-08-07 13:00:00',9175.00000000,9200.00000000,9175.00000000,9175.00000000,1327900.00000000,'2026-02-17 23:53:05'),(235647,'BBCA','1h','yahoo',1691391600,'2023-08-07 14:00:00',9175.00000000,9225.00000000,9175.00000000,9200.00000000,6648100.00000000,'2026-02-17 23:53:05'),(235648,'BBCA','1h','yahoo',1691395200,'2023-08-07 15:00:00',9225.00000000,9275.00000000,9200.00000000,9275.00000000,20284900.00000000,'2026-02-17 23:53:05'),(235649,'BBCA','1h','yahoo',1691398800,'2023-08-07 16:00:00',9275.00000000,9275.00000000,9275.00000000,9275.00000000,12505200.00000000,'2026-02-17 23:53:05'),(235650,'BBCA','1h','yahoo',1691460000,'2023-08-08 09:00:00',9275.00000000,9300.00000000,9250.00000000,9250.00000000,6090600.00000000,'2026-02-17 23:53:05'),(235651,'BBCA','1h','yahoo',1691463600,'2023-08-08 10:00:00',9275.00000000,9275.00000000,9250.00000000,9275.00000000,5014200.00000000,'2026-02-17 23:53:05'),(235652,'BBCA','1h','yahoo',1691467200,'2023-08-08 11:00:00',9275.00000000,9275.00000000,9250.00000000,9275.00000000,4638800.00000000,'2026-02-17 23:53:05'),(235653,'BBCA','1h','yahoo',1691474400,'2023-08-08 13:00:00',9250.00000000,9275.00000000,9250.00000000,9275.00000000,2672700.00000000,'2026-02-17 23:53:05'),(235654,'BBCA','1h','yahoo',1691478000,'2023-08-08 14:00:00',9250.00000000,9275.00000000,9225.00000000,9250.00000000,7426400.00000000,'2026-02-17 23:53:05'),(235655,'BBCA','1h','yahoo',1691481600,'2023-08-08 15:00:00',9225.00000000,9250.00000000,9200.00000000,9225.00000000,14115200.00000000,'2026-02-17 23:53:05'),(235656,'BBCA','1h','yahoo',1691485200,'2023-08-08 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,18091300.00000000,'2026-02-17 23:53:05'),(235657,'BBCA','1h','yahoo',1691546400,'2023-08-09 09:00:00',9250.00000000,9300.00000000,9250.00000000,9300.00000000,9214700.00000000,'2026-02-17 23:53:05'),(235658,'BBCA','1h','yahoo',1691550000,'2023-08-09 10:00:00',9300.00000000,9350.00000000,9275.00000000,9325.00000000,16741900.00000000,'2026-02-17 23:53:05'),(235659,'BBCA','1h','yahoo',1691553600,'2023-08-09 11:00:00',9325.00000000,9325.00000000,9300.00000000,9300.00000000,5501900.00000000,'2026-02-17 23:53:05'),(235660,'BBCA','1h','yahoo',1691560800,'2023-08-09 13:00:00',9325.00000000,9350.00000000,9325.00000000,9350.00000000,3766300.00000000,'2026-02-17 23:53:05'),(235661,'BBCA','1h','yahoo',1691564400,'2023-08-09 14:00:00',9350.00000000,9350.00000000,9325.00000000,9350.00000000,5468500.00000000,'2026-02-17 23:53:05'),(235662,'BBCA','1h','yahoo',1691568000,'2023-08-09 15:00:00',9325.00000000,9350.00000000,9325.00000000,9350.00000000,10201100.00000000,'2026-02-17 23:53:05'),(235663,'BBCA','1h','yahoo',1691571600,'2023-08-09 16:00:00',9400.00000000,9400.00000000,9400.00000000,9400.00000000,22845400.00000000,'2026-02-17 23:53:05'),(235664,'BBCA','1h','yahoo',1691632800,'2023-08-10 09:00:00',9400.00000000,9425.00000000,9350.00000000,9400.00000000,16178200.00000000,'2026-02-17 23:53:05'),(235665,'BBCA','1h','yahoo',1691636400,'2023-08-10 10:00:00',9400.00000000,9425.00000000,9375.00000000,9400.00000000,9620800.00000000,'2026-02-17 23:53:05'),(235666,'BBCA','1h','yahoo',1691640000,'2023-08-10 11:00:00',9375.00000000,9425.00000000,9375.00000000,9400.00000000,6177200.00000000,'2026-02-17 23:53:05'),(235667,'BBCA','1h','yahoo',1691647200,'2023-08-10 13:00:00',9400.00000000,9425.00000000,9375.00000000,9425.00000000,4847000.00000000,'2026-02-17 23:53:05'),(235668,'BBCA','1h','yahoo',1691650800,'2023-08-10 14:00:00',9425.00000000,9425.00000000,9375.00000000,9400.00000000,11461500.00000000,'2026-02-17 23:53:05'),(235669,'BBCA','1h','yahoo',1691654400,'2023-08-10 15:00:00',9400.00000000,9425.00000000,9375.00000000,9400.00000000,8743000.00000000,'2026-02-17 23:53:05'),(235670,'BBCA','1h','yahoo',1691658000,'2023-08-10 16:00:00',9400.00000000,9400.00000000,9400.00000000,9400.00000000,18842600.00000000,'2026-02-17 23:53:05'),(235671,'BBCA','1h','yahoo',1691719200,'2023-08-11 09:00:00',9400.00000000,9425.00000000,9375.00000000,9400.00000000,7748700.00000000,'2026-02-17 23:53:05'),(235672,'BBCA','1h','yahoo',1691722800,'2023-08-11 10:00:00',9400.00000000,9425.00000000,9375.00000000,9400.00000000,10149900.00000000,'2026-02-17 23:53:05'),(235673,'BBCA','1h','yahoo',1691726400,'2023-08-11 11:00:00',9400.00000000,9425.00000000,9375.00000000,9400.00000000,3371800.00000000,'2026-02-17 23:53:05'),(235674,'BBCA','1h','yahoo',1691737200,'2023-08-11 14:00:00',9400.00000000,9450.00000000,9400.00000000,9450.00000000,24299400.00000000,'2026-02-17 23:53:05'),(235675,'BBCA','1h','yahoo',1691740800,'2023-08-11 15:00:00',9425.00000000,9450.00000000,9375.00000000,9375.00000000,8688300.00000000,'2026-02-17 23:53:05'),(235676,'BBCA','1h','yahoo',1691744400,'2023-08-11 16:00:00',9400.00000000,9400.00000000,9400.00000000,9400.00000000,12454800.00000000,'2026-02-17 23:53:05'),(235677,'BBCA','1h','yahoo',1691978400,'2023-08-14 09:00:00',9350.00000000,9350.00000000,9225.00000000,9225.00000000,22402100.00000000,'2026-02-17 23:53:05'),(235678,'BBCA','1h','yahoo',1691982000,'2023-08-14 10:00:00',9225.00000000,9250.00000000,9225.00000000,9225.00000000,11387600.00000000,'2026-02-17 23:53:05'),(235679,'BBCA','1h','yahoo',1691985600,'2023-08-14 11:00:00',9225.00000000,9300.00000000,9225.00000000,9300.00000000,8047900.00000000,'2026-02-17 23:53:05'),(235680,'BBCA','1h','yahoo',1691992800,'2023-08-14 13:00:00',9300.00000000,9325.00000000,9275.00000000,9300.00000000,5579100.00000000,'2026-02-17 23:53:05'),(235681,'BBCA','1h','yahoo',1691996400,'2023-08-14 14:00:00',9300.00000000,9325.00000000,9300.00000000,9325.00000000,3348700.00000000,'2026-02-17 23:53:05'),(235682,'BBCA','1h','yahoo',1692000000,'2023-08-14 15:00:00',9325.00000000,9325.00000000,9300.00000000,9325.00000000,6658600.00000000,'2026-02-17 23:53:05'),(235683,'BBCA','1h','yahoo',1692003600,'2023-08-14 16:00:00',9350.00000000,9350.00000000,9350.00000000,9350.00000000,14804500.00000000,'2026-02-17 23:53:05'),(235684,'BBCA','1h','yahoo',1692064800,'2023-08-15 09:00:00',9350.00000000,9375.00000000,9300.00000000,9325.00000000,7503200.00000000,'2026-02-17 23:53:05'),(235685,'BBCA','1h','yahoo',1692068400,'2023-08-15 10:00:00',9325.00000000,9325.00000000,9300.00000000,9325.00000000,2915400.00000000,'2026-02-17 23:53:05'),(235686,'BBCA','1h','yahoo',1692072000,'2023-08-15 11:00:00',9325.00000000,9325.00000000,9300.00000000,9300.00000000,5588700.00000000,'2026-02-17 23:53:05'),(235687,'BBCA','1h','yahoo',1692079200,'2023-08-15 13:00:00',9300.00000000,9325.00000000,9300.00000000,9325.00000000,2536300.00000000,'2026-02-17 23:53:05'),(235688,'BBCA','1h','yahoo',1692082800,'2023-08-15 14:00:00',9325.00000000,9325.00000000,9300.00000000,9325.00000000,7063000.00000000,'2026-02-17 23:53:05'),(235689,'BBCA','1h','yahoo',1692086400,'2023-08-15 15:00:00',9325.00000000,9325.00000000,9300.00000000,9300.00000000,19454500.00000000,'2026-02-17 23:53:05'),(235690,'BBCA','1h','yahoo',1692090000,'2023-08-15 16:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,12966400.00000000,'2026-02-17 23:53:05'),(235691,'BBCA','1h','yahoo',1692151200,'2023-08-16 09:00:00',9275.00000000,9325.00000000,9250.00000000,9275.00000000,12705200.00000000,'2026-02-17 23:53:05'),(235692,'BBCA','1h','yahoo',1692154800,'2023-08-16 10:00:00',9300.00000000,9300.00000000,9250.00000000,9275.00000000,7874800.00000000,'2026-02-17 23:53:05'),(235693,'BBCA','1h','yahoo',1692158400,'2023-08-16 11:00:00',9275.00000000,9275.00000000,9250.00000000,9250.00000000,7864000.00000000,'2026-02-17 23:53:05'),(235694,'BBCA','1h','yahoo',1692165600,'2023-08-16 13:00:00',9250.00000000,9275.00000000,9250.00000000,9275.00000000,3881900.00000000,'2026-02-17 23:53:05'),(235695,'BBCA','1h','yahoo',1692169200,'2023-08-16 14:00:00',9275.00000000,9300.00000000,9250.00000000,9275.00000000,6488200.00000000,'2026-02-17 23:53:05'),(235696,'BBCA','1h','yahoo',1692172800,'2023-08-16 15:00:00',9300.00000000,9325.00000000,9275.00000000,9325.00000000,12036300.00000000,'2026-02-17 23:53:05'),(235697,'BBCA','1h','yahoo',1692176400,'2023-08-16 16:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,23095300.00000000,'2026-02-17 23:53:05'),(235698,'BBCA','1h','yahoo',1692324000,'2023-08-18 09:00:00',9275.00000000,9350.00000000,9250.00000000,9325.00000000,11760400.00000000,'2026-02-17 23:53:05'),(235699,'BBCA','1h','yahoo',1692327600,'2023-08-18 10:00:00',9325.00000000,9350.00000000,9300.00000000,9300.00000000,7070500.00000000,'2026-02-17 23:53:05'),(235700,'BBCA','1h','yahoo',1692331200,'2023-08-18 11:00:00',9300.00000000,9325.00000000,9300.00000000,9300.00000000,1713000.00000000,'2026-02-17 23:53:05'),(235701,'BBCA','1h','yahoo',1692342000,'2023-08-18 14:00:00',9300.00000000,9325.00000000,9275.00000000,9275.00000000,10989800.00000000,'2026-02-17 23:53:05'),(235702,'BBCA','1h','yahoo',1692345600,'2023-08-18 15:00:00',9275.00000000,9300.00000000,9250.00000000,9300.00000000,12472700.00000000,'2026-02-17 23:53:05'),(235703,'BBCA','1h','yahoo',1692349200,'2023-08-18 16:00:00',9250.00000000,9250.00000000,9250.00000000,9250.00000000,24199100.00000000,'2026-02-17 23:53:05'),(235704,'BBCA','1h','yahoo',1692583200,'2023-08-21 09:00:00',9225.00000000,9250.00000000,9200.00000000,9200.00000000,13219800.00000000,'2026-02-17 23:53:05'),(235705,'BBCA','1h','yahoo',1692586800,'2023-08-21 10:00:00',9225.00000000,9225.00000000,9200.00000000,9200.00000000,3217200.00000000,'2026-02-17 23:53:05'),(235706,'BBCA','1h','yahoo',1692590400,'2023-08-21 11:00:00',9200.00000000,9225.00000000,9175.00000000,9200.00000000,11707500.00000000,'2026-02-17 23:53:05'),(235707,'BBCA','1h','yahoo',1692597600,'2023-08-21 13:00:00',9200.00000000,9225.00000000,9200.00000000,9225.00000000,4807400.00000000,'2026-02-17 23:53:05'),(235708,'BBCA','1h','yahoo',1692601200,'2023-08-21 14:00:00',9225.00000000,9250.00000000,9200.00000000,9225.00000000,6634800.00000000,'2026-02-17 23:53:05'),(235709,'BBCA','1h','yahoo',1692604800,'2023-08-21 15:00:00',9225.00000000,9250.00000000,9200.00000000,9225.00000000,10424500.00000000,'2026-02-17 23:53:05'),(235710,'BBCA','1h','yahoo',1692608400,'2023-08-21 16:00:00',9175.00000000,9175.00000000,9175.00000000,9175.00000000,22199100.00000000,'2026-02-17 23:53:05'),(235711,'BBCA','1h','yahoo',1692669600,'2023-08-22 09:00:00',9175.00000000,9250.00000000,9150.00000000,9250.00000000,10778200.00000000,'2026-02-17 23:53:05'),(235712,'BBCA','1h','yahoo',1692673200,'2023-08-22 10:00:00',9250.00000000,9300.00000000,9225.00000000,9300.00000000,6170300.00000000,'2026-02-17 23:53:05'),(235713,'BBCA','1h','yahoo',1692676800,'2023-08-22 11:00:00',9275.00000000,9300.00000000,9250.00000000,9250.00000000,4566100.00000000,'2026-02-17 23:53:05'),(235714,'BBCA','1h','yahoo',1692684000,'2023-08-22 13:00:00',9250.00000000,9325.00000000,9250.00000000,9325.00000000,7197700.00000000,'2026-02-17 23:53:05'),(235715,'BBCA','1h','yahoo',1692687600,'2023-08-22 14:00:00',9325.00000000,9325.00000000,9275.00000000,9325.00000000,7224100.00000000,'2026-02-17 23:53:05'),(235716,'BBCA','1h','yahoo',1692691200,'2023-08-22 15:00:00',9325.00000000,9325.00000000,9275.00000000,9300.00000000,11236200.00000000,'2026-02-17 23:53:05'),(235717,'BBCA','1h','yahoo',1692694800,'2023-08-22 16:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,15701800.00000000,'2026-02-17 23:53:05'),(235718,'BBCA','1h','yahoo',1692756000,'2023-08-23 09:00:00',9300.00000000,9325.00000000,9275.00000000,9300.00000000,8306400.00000000,'2026-02-17 23:53:05'),(235719,'BBCA','1h','yahoo',1692759600,'2023-08-23 10:00:00',9300.00000000,9325.00000000,9300.00000000,9300.00000000,5934400.00000000,'2026-02-17 23:53:05'),(235720,'BBCA','1h','yahoo',1692763200,'2023-08-23 11:00:00',9325.00000000,9325.00000000,9300.00000000,9325.00000000,8345900.00000000,'2026-02-17 23:53:05'),(235721,'BBCA','1h','yahoo',1692770400,'2023-08-23 13:00:00',9300.00000000,9325.00000000,9300.00000000,9300.00000000,3636100.00000000,'2026-02-17 23:53:05'),(235722,'BBCA','1h','yahoo',1692774000,'2023-08-23 14:00:00',9300.00000000,9325.00000000,9275.00000000,9325.00000000,10836200.00000000,'2026-02-17 23:53:05'),(235723,'BBCA','1h','yahoo',1692777600,'2023-08-23 15:00:00',9325.00000000,9325.00000000,9300.00000000,9325.00000000,10992100.00000000,'2026-02-17 23:53:05'),(235724,'BBCA','1h','yahoo',1692781200,'2023-08-23 16:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,14482100.00000000,'2026-02-17 23:53:05'),(235725,'BBCA','1h','yahoo',1692842400,'2023-08-24 09:00:00',9275.00000000,9325.00000000,9275.00000000,9300.00000000,4810000.00000000,'2026-02-17 23:53:05'),(235726,'BBCA','1h','yahoo',1692846000,'2023-08-24 10:00:00',9275.00000000,9300.00000000,9250.00000000,9250.00000000,5906800.00000000,'2026-02-17 23:53:05'),(235727,'BBCA','1h','yahoo',1692849600,'2023-08-24 11:00:00',9250.00000000,9275.00000000,9250.00000000,9275.00000000,4288200.00000000,'2026-02-17 23:53:05'),(235728,'BBCA','1h','yahoo',1692856800,'2023-08-24 13:00:00',9275.00000000,9275.00000000,9250.00000000,9250.00000000,1259000.00000000,'2026-02-17 23:53:05'),(235729,'BBCA','1h','yahoo',1692860400,'2023-08-24 14:00:00',9275.00000000,9275.00000000,9225.00000000,9225.00000000,8990600.00000000,'2026-02-17 23:53:05'),(235730,'BBCA','1h','yahoo',1692864000,'2023-08-24 15:00:00',9225.00000000,9275.00000000,9225.00000000,9275.00000000,9175800.00000000,'2026-02-17 23:53:05'),(235731,'BBCA','1h','yahoo',1692867600,'2023-08-24 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,17166500.00000000,'2026-02-17 23:53:05'),(235732,'BBCA','1h','yahoo',1692928800,'2023-08-25 09:00:00',9200.00000000,9225.00000000,9175.00000000,9200.00000000,5967200.00000000,'2026-02-17 23:53:05'),(235733,'BBCA','1h','yahoo',1692932400,'2023-08-25 10:00:00',9200.00000000,9250.00000000,9200.00000000,9225.00000000,6299100.00000000,'2026-02-17 23:53:05'),(235734,'BBCA','1h','yahoo',1692936000,'2023-08-25 11:00:00',9225.00000000,9250.00000000,9200.00000000,9225.00000000,3007100.00000000,'2026-02-17 23:53:05'),(235735,'BBCA','1h','yahoo',1692946800,'2023-08-25 14:00:00',9225.00000000,9250.00000000,9200.00000000,9225.00000000,10278800.00000000,'2026-02-17 23:53:05'),(235736,'BBCA','1h','yahoo',1692950400,'2023-08-25 15:00:00',9200.00000000,9275.00000000,9200.00000000,9250.00000000,10939000.00000000,'2026-02-17 23:53:05'),(235737,'BBCA','1h','yahoo',1692954000,'2023-08-25 16:00:00',9275.00000000,9275.00000000,9275.00000000,9275.00000000,12167400.00000000,'2026-02-17 23:53:05'),(235738,'BBCA','1h','yahoo',1693188000,'2023-08-28 09:00:00',9250.00000000,9250.00000000,9200.00000000,9225.00000000,4624800.00000000,'2026-02-17 23:53:05'),(235739,'BBCA','1h','yahoo',1693191600,'2023-08-28 10:00:00',9200.00000000,9225.00000000,9200.00000000,9200.00000000,3187500.00000000,'2026-02-17 23:53:05'),(235740,'BBCA','1h','yahoo',1693195200,'2023-08-28 11:00:00',9225.00000000,9225.00000000,9200.00000000,9200.00000000,4540600.00000000,'2026-02-17 23:53:05'),(235741,'BBCA','1h','yahoo',1693202400,'2023-08-28 13:00:00',9225.00000000,9250.00000000,9200.00000000,9225.00000000,7255800.00000000,'2026-02-17 23:53:05'),(235742,'BBCA','1h','yahoo',1693206000,'2023-08-28 14:00:00',9225.00000000,9250.00000000,9200.00000000,9250.00000000,5770600.00000000,'2026-02-17 23:53:05'),(235743,'BBCA','1h','yahoo',1693209600,'2023-08-28 15:00:00',9250.00000000,9250.00000000,9200.00000000,9225.00000000,9714500.00000000,'2026-02-17 23:53:05'),(235744,'BBCA','1h','yahoo',1693213200,'2023-08-28 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,7940300.00000000,'2026-02-17 23:53:05'),(235745,'BBCA','1h','yahoo',1693274400,'2023-08-29 09:00:00',9250.00000000,9275.00000000,9200.00000000,9200.00000000,4880900.00000000,'2026-02-17 23:53:05'),(235746,'BBCA','1h','yahoo',1693278000,'2023-08-29 10:00:00',9200.00000000,9225.00000000,9200.00000000,9225.00000000,5578100.00000000,'2026-02-17 23:53:05'),(235747,'BBCA','1h','yahoo',1693281600,'2023-08-29 11:00:00',9225.00000000,9250.00000000,9200.00000000,9225.00000000,5575900.00000000,'2026-02-17 23:53:05'),(235748,'BBCA','1h','yahoo',1693288800,'2023-08-29 13:00:00',9250.00000000,9250.00000000,9225.00000000,9250.00000000,886700.00000000,'2026-02-17 23:53:05'),(235749,'BBCA','1h','yahoo',1693292400,'2023-08-29 14:00:00',9225.00000000,9275.00000000,9225.00000000,9250.00000000,4923500.00000000,'2026-02-17 23:53:05'),(235750,'BBCA','1h','yahoo',1693296000,'2023-08-29 15:00:00',9275.00000000,9300.00000000,9250.00000000,9250.00000000,11684100.00000000,'2026-02-17 23:53:05'),(235751,'BBCA','1h','yahoo',1693299600,'2023-08-29 16:00:00',9250.00000000,9250.00000000,9250.00000000,9250.00000000,8905700.00000000,'2026-02-17 23:53:05'),(235752,'BBCA','1h','yahoo',1693360800,'2023-08-30 09:00:00',9275.00000000,9300.00000000,9250.00000000,9275.00000000,5858000.00000000,'2026-02-17 23:53:05'),(235753,'BBCA','1h','yahoo',1693364400,'2023-08-30 10:00:00',9275.00000000,9300.00000000,9225.00000000,9275.00000000,8114800.00000000,'2026-02-17 23:53:05'),(235754,'BBCA','1h','yahoo',1693368000,'2023-08-30 11:00:00',9275.00000000,9300.00000000,9250.00000000,9250.00000000,5150800.00000000,'2026-02-17 23:53:05'),(235755,'BBCA','1h','yahoo',1693375200,'2023-08-30 13:00:00',9275.00000000,9275.00000000,9250.00000000,9250.00000000,3209300.00000000,'2026-02-17 23:53:05'),(235756,'BBCA','1h','yahoo',1693378800,'2023-08-30 14:00:00',9250.00000000,9275.00000000,9225.00000000,9250.00000000,7661900.00000000,'2026-02-17 23:53:05'),(235757,'BBCA','1h','yahoo',1693382400,'2023-08-30 15:00:00',9225.00000000,9250.00000000,9225.00000000,9225.00000000,12427200.00000000,'2026-02-17 23:53:05'),(235758,'BBCA','1h','yahoo',1693386000,'2023-08-30 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,0.00000000,'2026-02-17 23:53:05'),(235759,'BBCA','1h','yahoo',1693447200,'2023-08-31 09:00:00',9225.00000000,9225.00000000,9175.00000000,9175.00000000,7045200.00000000,'2026-02-17 23:53:05'),(235760,'BBCA','1h','yahoo',1693450800,'2023-08-31 10:00:00',9175.00000000,9200.00000000,9175.00000000,9175.00000000,5169400.00000000,'2026-02-17 23:53:05'),(235761,'BBCA','1h','yahoo',1693454400,'2023-08-31 11:00:00',9175.00000000,9200.00000000,9175.00000000,9175.00000000,3015200.00000000,'2026-02-17 23:53:05'),(235762,'BBCA','1h','yahoo',1693461600,'2023-08-31 13:00:00',9175.00000000,9200.00000000,9150.00000000,9150.00000000,13505600.00000000,'2026-02-17 23:53:05'),(235763,'BBCA','1h','yahoo',1693465200,'2023-08-31 14:00:00',9150.00000000,9175.00000000,9150.00000000,9150.00000000,13169000.00000000,'2026-02-17 23:53:05'),(235764,'BBCA','1h','yahoo',1693468800,'2023-08-31 15:00:00',9150.00000000,9175.00000000,9100.00000000,9125.00000000,24417900.00000000,'2026-02-17 23:53:05'),(235765,'BBCA','1h','yahoo',1693472400,'2023-08-31 16:00:00',9175.00000000,9175.00000000,9175.00000000,9175.00000000,0.00000000,'2026-02-17 23:53:05'),(235766,'BBCA','1h','yahoo',1693533600,'2023-09-01 09:00:00',9200.00000000,9250.00000000,9175.00000000,9250.00000000,9510400.00000000,'2026-02-17 23:53:05'),(235767,'BBCA','1h','yahoo',1693537200,'2023-09-01 10:00:00',9250.00000000,9275.00000000,9225.00000000,9225.00000000,6916300.00000000,'2026-02-17 23:53:05'),(235768,'BBCA','1h','yahoo',1693540800,'2023-09-01 11:00:00',9225.00000000,9250.00000000,9225.00000000,9250.00000000,2523200.00000000,'2026-02-17 23:53:05'),(235769,'BBCA','1h','yahoo',1693551600,'2023-09-01 14:00:00',9250.00000000,9250.00000000,9225.00000000,9225.00000000,6799600.00000000,'2026-02-17 23:53:05'),(235770,'BBCA','1h','yahoo',1693555200,'2023-09-01 15:00:00',9225.00000000,9250.00000000,9200.00000000,9200.00000000,8363700.00000000,'2026-02-17 23:53:05'),(235771,'BBCA','1h','yahoo',1693558800,'2023-09-01 16:00:00',9225.00000000,9225.00000000,9225.00000000,9225.00000000,4732900.00000000,'2026-02-17 23:53:05'),(235772,'BBCA','1h','yahoo',1693792800,'2023-09-04 09:00:00',9225.00000000,9275.00000000,9200.00000000,9225.00000000,7502200.00000000,'2026-02-17 23:53:05'),(235773,'BBCA','1h','yahoo',1693796400,'2023-09-04 10:00:00',9250.00000000,9250.00000000,9200.00000000,9225.00000000,3563300.00000000,'2026-02-17 23:53:05'),(235774,'BBCA','1h','yahoo',1693800000,'2023-09-04 11:00:00',9200.00000000,9225.00000000,9200.00000000,9200.00000000,4394800.00000000,'2026-02-17 23:53:05'),(235775,'BBCA','1h','yahoo',1693807200,'2023-09-04 13:00:00',9225.00000000,9225.00000000,9200.00000000,9225.00000000,3330200.00000000,'2026-02-17 23:53:05'),(235776,'BBCA','1h','yahoo',1693810800,'2023-09-04 14:00:00',9200.00000000,9225.00000000,9175.00000000,9200.00000000,9814700.00000000,'2026-02-17 23:53:05'),(235777,'BBCA','1h','yahoo',1693814400,'2023-09-04 15:00:00',9225.00000000,9225.00000000,9175.00000000,9225.00000000,8220700.00000000,'2026-02-17 23:53:05'),(235778,'BBCA','1h','yahoo',1693818000,'2023-09-04 16:00:00',9225.00000000,9225.00000000,9225.00000000,9225.00000000,0.00000000,'2026-02-17 23:53:05'),(235779,'BBCA','1h','yahoo',1693879200,'2023-09-05 09:00:00',9250.00000000,9250.00000000,9200.00000000,9200.00000000,6447800.00000000,'2026-02-17 23:53:05'),(235780,'BBCA','1h','yahoo',1693882800,'2023-09-05 10:00:00',9200.00000000,9225.00000000,9200.00000000,9200.00000000,4980000.00000000,'2026-02-17 23:53:05'),(235781,'BBCA','1h','yahoo',1693886400,'2023-09-05 11:00:00',9225.00000000,9225.00000000,9200.00000000,9200.00000000,4826100.00000000,'2026-02-17 23:53:05'),(235782,'BBCA','1h','yahoo',1693893600,'2023-09-05 13:00:00',9200.00000000,9225.00000000,9200.00000000,9200.00000000,3313200.00000000,'2026-02-17 23:53:05'),(235783,'BBCA','1h','yahoo',1693897200,'2023-09-05 14:00:00',9225.00000000,9225.00000000,9200.00000000,9225.00000000,3919600.00000000,'2026-02-17 23:53:05'),(235784,'BBCA','1h','yahoo',1693900800,'2023-09-05 15:00:00',9200.00000000,9225.00000000,9200.00000000,9225.00000000,7659400.00000000,'2026-02-17 23:53:05'),(235785,'BBCA','1h','yahoo',1693904400,'2023-09-05 16:00:00',9225.00000000,9225.00000000,9225.00000000,9225.00000000,0.00000000,'2026-02-17 23:53:05'),(235786,'BBCA','1h','yahoo',1693965600,'2023-09-06 09:00:00',9225.00000000,9250.00000000,9200.00000000,9225.00000000,5152000.00000000,'2026-02-17 23:53:05'),(235787,'BBCA','1h','yahoo',1693969200,'2023-09-06 10:00:00',9225.00000000,9225.00000000,9200.00000000,9225.00000000,8611800.00000000,'2026-02-17 23:53:05'),(235788,'BBCA','1h','yahoo',1693972800,'2023-09-06 11:00:00',9200.00000000,9225.00000000,9200.00000000,9225.00000000,3455100.00000000,'2026-02-17 23:53:05'),(235789,'BBCA','1h','yahoo',1693980000,'2023-09-06 13:00:00',9225.00000000,9225.00000000,9175.00000000,9200.00000000,4989300.00000000,'2026-02-17 23:53:05'),(235790,'BBCA','1h','yahoo',1693983600,'2023-09-06 14:00:00',9200.00000000,9225.00000000,9200.00000000,9200.00000000,3820400.00000000,'2026-02-17 23:53:05'),(235791,'BBCA','1h','yahoo',1693987200,'2023-09-06 15:00:00',9200.00000000,9225.00000000,9175.00000000,9175.00000000,7669000.00000000,'2026-02-17 23:53:05'),(235792,'BBCA','1h','yahoo',1693990800,'2023-09-06 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,0.00000000,'2026-02-17 23:53:05'),(235793,'BBCA','1h','yahoo',1694052000,'2023-09-07 09:00:00',9150.00000000,9175.00000000,9125.00000000,9150.00000000,13846700.00000000,'2026-02-17 23:53:05'),(235794,'BBCA','1h','yahoo',1694055600,'2023-09-07 10:00:00',9175.00000000,9175.00000000,9125.00000000,9125.00000000,7384700.00000000,'2026-02-17 23:53:05'),(235795,'BBCA','1h','yahoo',1694059200,'2023-09-07 11:00:00',9125.00000000,9150.00000000,9125.00000000,9125.00000000,8942100.00000000,'2026-02-17 23:53:05'),(235796,'BBCA','1h','yahoo',1694066400,'2023-09-07 13:00:00',9125.00000000,9150.00000000,9100.00000000,9125.00000000,3328200.00000000,'2026-02-17 23:53:05'),(235797,'BBCA','1h','yahoo',1694070000,'2023-09-07 14:00:00',9100.00000000,9150.00000000,9100.00000000,9150.00000000,6824200.00000000,'2026-02-17 23:53:05'),(235798,'BBCA','1h','yahoo',1694073600,'2023-09-07 15:00:00',9150.00000000,9150.00000000,9125.00000000,9125.00000000,10785500.00000000,'2026-02-17 23:53:05'),(235799,'BBCA','1h','yahoo',1694077200,'2023-09-07 16:00:00',9175.00000000,9175.00000000,9175.00000000,9175.00000000,0.00000000,'2026-02-17 23:53:05'),(235800,'BBCA','1h','yahoo',1694138400,'2023-09-08 09:00:00',9125.00000000,9150.00000000,9075.00000000,9100.00000000,19069800.00000000,'2026-02-17 23:53:05'),(235801,'BBCA','1h','yahoo',1694142000,'2023-09-08 10:00:00',9125.00000000,9125.00000000,9075.00000000,9075.00000000,9273900.00000000,'2026-02-17 23:53:05'),(235802,'BBCA','1h','yahoo',1694145600,'2023-09-08 11:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,3571100.00000000,'2026-02-17 23:53:05'),(235803,'BBCA','1h','yahoo',1694156400,'2023-09-08 14:00:00',9100.00000000,9100.00000000,9050.00000000,9075.00000000,18837900.00000000,'2026-02-17 23:53:05'),(235804,'BBCA','1h','yahoo',1694160000,'2023-09-08 15:00:00',9075.00000000,9125.00000000,9050.00000000,9125.00000000,11683100.00000000,'2026-02-17 23:53:05'),(235805,'BBCA','1h','yahoo',1694163600,'2023-09-08 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,12604400.00000000,'2026-02-17 23:53:05'),(235806,'BBCA','1h','yahoo',1694397600,'2023-09-11 09:00:00',9100.00000000,9100.00000000,9075.00000000,9100.00000000,3600900.00000000,'2026-02-17 23:53:05'),(235807,'BBCA','1h','yahoo',1694401200,'2023-09-11 10:00:00',9100.00000000,9125.00000000,9075.00000000,9125.00000000,5696100.00000000,'2026-02-17 23:53:05'),(235808,'BBCA','1h','yahoo',1694404800,'2023-09-11 11:00:00',9100.00000000,9125.00000000,9075.00000000,9075.00000000,7391200.00000000,'2026-02-17 23:53:05'),(235809,'BBCA','1h','yahoo',1694412000,'2023-09-11 13:00:00',9100.00000000,9100.00000000,9075.00000000,9100.00000000,2272000.00000000,'2026-02-17 23:53:05'),(235810,'BBCA','1h','yahoo',1694415600,'2023-09-11 14:00:00',9100.00000000,9100.00000000,9075.00000000,9100.00000000,7116700.00000000,'2026-02-17 23:53:05'),(235811,'BBCA','1h','yahoo',1694419200,'2023-09-11 15:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,7602900.00000000,'2026-02-17 23:53:05'),(235812,'BBCA','1h','yahoo',1694422800,'2023-09-11 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(235813,'BBCA','1h','yahoo',1694484000,'2023-09-12 09:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,11009100.00000000,'2026-02-17 23:53:05'),(235814,'BBCA','1h','yahoo',1694487600,'2023-09-12 10:00:00',9100.00000000,9125.00000000,9075.00000000,9075.00000000,10003200.00000000,'2026-02-17 23:53:05'),(235815,'BBCA','1h','yahoo',1694491200,'2023-09-12 11:00:00',9100.00000000,9100.00000000,9075.00000000,9100.00000000,7300500.00000000,'2026-02-17 23:53:05'),(235816,'BBCA','1h','yahoo',1694498400,'2023-09-12 13:00:00',9100.00000000,9100.00000000,9075.00000000,9075.00000000,2380400.00000000,'2026-02-17 23:53:05'),(235817,'BBCA','1h','yahoo',1694502000,'2023-09-12 14:00:00',9100.00000000,9100.00000000,9075.00000000,9075.00000000,8068600.00000000,'2026-02-17 23:53:05'),(235818,'BBCA','1h','yahoo',1694505600,'2023-09-12 15:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,10722800.00000000,'2026-02-17 23:53:05'),(235819,'BBCA','1h','yahoo',1694509200,'2023-09-12 16:00:00',9100.00000000,9100.00000000,9100.00000000,9100.00000000,0.00000000,'2026-02-17 23:53:05'),(235820,'BBCA','1h','yahoo',1694570400,'2023-09-13 09:00:00',9050.00000000,9050.00000000,9025.00000000,9050.00000000,4711700.00000000,'2026-02-17 23:53:05'),(235821,'BBCA','1h','yahoo',1694574000,'2023-09-13 10:00:00',9025.00000000,9050.00000000,9025.00000000,9050.00000000,5159000.00000000,'2026-02-17 23:53:05'),(235822,'BBCA','1h','yahoo',1694577600,'2023-09-13 11:00:00',9025.00000000,9050.00000000,9025.00000000,9050.00000000,7709200.00000000,'2026-02-17 23:53:05'),(235823,'BBCA','1h','yahoo',1694584800,'2023-09-13 13:00:00',9025.00000000,9050.00000000,9000.00000000,9000.00000000,12539200.00000000,'2026-02-17 23:53:05'),(235824,'BBCA','1h','yahoo',1694588400,'2023-09-13 14:00:00',9025.00000000,9050.00000000,9000.00000000,9050.00000000,6449500.00000000,'2026-02-17 23:53:05'),(235825,'BBCA','1h','yahoo',1694592000,'2023-09-13 15:00:00',9025.00000000,9050.00000000,9025.00000000,9050.00000000,14399700.00000000,'2026-02-17 23:53:05'),(235826,'BBCA','1h','yahoo',1694595600,'2023-09-13 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(235827,'BBCA','1h','yahoo',1694656800,'2023-09-14 09:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,11416100.00000000,'2026-02-17 23:53:05'),(235828,'BBCA','1h','yahoo',1694660400,'2023-09-14 10:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,9716600.00000000,'2026-02-17 23:53:05'),(235829,'BBCA','1h','yahoo',1694664000,'2023-09-14 11:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,3925000.00000000,'2026-02-17 23:53:05'),(235830,'BBCA','1h','yahoo',1694671200,'2023-09-14 13:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,2747500.00000000,'2026-02-17 23:53:05'),(235831,'BBCA','1h','yahoo',1694674800,'2023-09-14 14:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,6046000.00000000,'2026-02-17 23:53:05'),(235832,'BBCA','1h','yahoo',1694678400,'2023-09-14 15:00:00',9025.00000000,9125.00000000,9000.00000000,9100.00000000,49515200.00000000,'2026-02-17 23:53:05'),(235833,'BBCA','1h','yahoo',1694682000,'2023-09-14 16:00:00',9100.00000000,9100.00000000,9100.00000000,9100.00000000,0.00000000,'2026-02-17 23:53:05'),(235834,'BBCA','1h','yahoo',1694743200,'2023-09-15 09:00:00',9075.00000000,9100.00000000,9050.00000000,9100.00000000,5424000.00000000,'2026-02-17 23:53:05'),(235835,'BBCA','1h','yahoo',1694746800,'2023-09-15 10:00:00',9100.00000000,9100.00000000,9075.00000000,9075.00000000,5400800.00000000,'2026-02-17 23:53:05'),(235836,'BBCA','1h','yahoo',1694750400,'2023-09-15 11:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,2282200.00000000,'2026-02-17 23:53:05'),(235837,'BBCA','1h','yahoo',1694761200,'2023-09-15 14:00:00',9100.00000000,9100.00000000,9050.00000000,9100.00000000,9200200.00000000,'2026-02-17 23:53:05'),(235838,'BBCA','1h','yahoo',1694764800,'2023-09-15 15:00:00',9075.00000000,9100.00000000,9050.00000000,9075.00000000,24806100.00000000,'2026-02-17 23:53:05'),(235839,'BBCA','1h','yahoo',1694768400,'2023-09-15 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,69257200.00000000,'2026-02-17 23:53:05'),(235840,'BBCA','1h','yahoo',1695002400,'2023-09-18 09:00:00',9050.00000000,9075.00000000,9025.00000000,9025.00000000,4996500.00000000,'2026-02-17 23:53:05'),(235841,'BBCA','1h','yahoo',1695006000,'2023-09-18 10:00:00',9050.00000000,9050.00000000,9000.00000000,9025.00000000,5514200.00000000,'2026-02-17 23:53:05'),(235842,'BBCA','1h','yahoo',1695009600,'2023-09-18 11:00:00',9000.00000000,9025.00000000,9000.00000000,9025.00000000,1914200.00000000,'2026-02-17 23:53:05'),(235843,'BBCA','1h','yahoo',1695016800,'2023-09-18 13:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,1878500.00000000,'2026-02-17 23:53:05'),(235844,'BBCA','1h','yahoo',1695020400,'2023-09-18 14:00:00',9000.00000000,9025.00000000,9000.00000000,9025.00000000,4120300.00000000,'2026-02-17 23:53:05'),(235845,'BBCA','1h','yahoo',1695024000,'2023-09-18 15:00:00',9025.00000000,9025.00000000,9000.00000000,9000.00000000,8170700.00000000,'2026-02-17 23:53:05'),(235846,'BBCA','1h','yahoo',1695027600,'2023-09-18 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,6726500.00000000,'2026-02-17 23:53:05'),(235847,'BBCA','1h','yahoo',1695088800,'2023-09-19 09:00:00',9025.00000000,9025.00000000,8975.00000000,8975.00000000,10544800.00000000,'2026-02-17 23:53:05'),(235848,'BBCA','1h','yahoo',1695092400,'2023-09-19 10:00:00',8975.00000000,9025.00000000,8975.00000000,9025.00000000,6189400.00000000,'2026-02-17 23:53:05'),(235849,'BBCA','1h','yahoo',1695096000,'2023-09-19 11:00:00',9025.00000000,9050.00000000,9000.00000000,9025.00000000,2666600.00000000,'2026-02-17 23:53:05'),(235850,'BBCA','1h','yahoo',1695103200,'2023-09-19 13:00:00',9050.00000000,9075.00000000,9025.00000000,9075.00000000,4646500.00000000,'2026-02-17 23:53:05'),(235851,'BBCA','1h','yahoo',1695106800,'2023-09-19 14:00:00',9075.00000000,9075.00000000,9050.00000000,9075.00000000,3061000.00000000,'2026-02-17 23:53:05'),(235852,'BBCA','1h','yahoo',1695110400,'2023-09-19 15:00:00',9075.00000000,9075.00000000,9025.00000000,9050.00000000,4865000.00000000,'2026-02-17 23:53:05'),(235853,'BBCA','1h','yahoo',1695114000,'2023-09-19 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(235854,'BBCA','1h','yahoo',1695175200,'2023-09-20 09:00:00',9100.00000000,9150.00000000,9075.00000000,9150.00000000,6426100.00000000,'2026-02-17 23:53:05'),(235855,'BBCA','1h','yahoo',1695178800,'2023-09-20 10:00:00',9150.00000000,9150.00000000,9100.00000000,9150.00000000,4562900.00000000,'2026-02-17 23:53:05'),(235856,'BBCA','1h','yahoo',1695182400,'2023-09-20 11:00:00',9125.00000000,9150.00000000,9125.00000000,9125.00000000,1846500.00000000,'2026-02-17 23:53:05'),(235857,'BBCA','1h','yahoo',1695189600,'2023-09-20 13:00:00',9125.00000000,9150.00000000,9125.00000000,9125.00000000,1198400.00000000,'2026-02-17 23:53:05'),(235858,'BBCA','1h','yahoo',1695193200,'2023-09-20 14:00:00',9125.00000000,9150.00000000,9125.00000000,9125.00000000,3779100.00000000,'2026-02-17 23:53:05'),(235859,'BBCA','1h','yahoo',1695196800,'2023-09-20 15:00:00',9150.00000000,9175.00000000,9125.00000000,9150.00000000,16445200.00000000,'2026-02-17 23:53:05'),(235860,'BBCA','1h','yahoo',1695200400,'2023-09-20 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,0.00000000,'2026-02-17 23:53:05'),(235861,'BBCA','1h','yahoo',1695261600,'2023-09-21 09:00:00',9150.00000000,9150.00000000,9100.00000000,9100.00000000,6347300.00000000,'2026-02-17 23:53:05'),(235862,'BBCA','1h','yahoo',1695265200,'2023-09-21 10:00:00',9100.00000000,9125.00000000,9075.00000000,9075.00000000,5562100.00000000,'2026-02-17 23:53:05'),(235863,'BBCA','1h','yahoo',1695268800,'2023-09-21 11:00:00',9100.00000000,9100.00000000,9075.00000000,9100.00000000,3231900.00000000,'2026-02-17 23:53:05'),(235864,'BBCA','1h','yahoo',1695276000,'2023-09-21 13:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,2506600.00000000,'2026-02-17 23:53:05'),(235865,'BBCA','1h','yahoo',1695279600,'2023-09-21 14:00:00',9125.00000000,9125.00000000,9075.00000000,9075.00000000,4857600.00000000,'2026-02-17 23:53:05'),(235866,'BBCA','1h','yahoo',1695283200,'2023-09-21 15:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,6611100.00000000,'2026-02-17 23:53:05'),(235867,'BBCA','1h','yahoo',1695286800,'2023-09-21 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(235868,'BBCA','1h','yahoo',1695348000,'2023-09-22 09:00:00',9100.00000000,9150.00000000,9075.00000000,9150.00000000,9994200.00000000,'2026-02-17 23:53:05'),(235869,'BBCA','1h','yahoo',1695351600,'2023-09-22 10:00:00',9125.00000000,9150.00000000,9100.00000000,9100.00000000,6881200.00000000,'2026-02-17 23:53:05'),(235870,'BBCA','1h','yahoo',1695355200,'2023-09-22 11:00:00',9125.00000000,9125.00000000,9100.00000000,9125.00000000,1505500.00000000,'2026-02-17 23:53:05'),(235871,'BBCA','1h','yahoo',1695366000,'2023-09-22 14:00:00',9125.00000000,9125.00000000,9100.00000000,9100.00000000,6190600.00000000,'2026-02-17 23:53:05'),(235872,'BBCA','1h','yahoo',1695369600,'2023-09-22 15:00:00',9125.00000000,9125.00000000,9100.00000000,9100.00000000,4888800.00000000,'2026-02-17 23:53:05'),(235873,'BBCA','1h','yahoo',1695373200,'2023-09-22 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,10928400.00000000,'2026-02-17 23:53:05'),(235874,'BBCA','1h','yahoo',1695607200,'2023-09-25 09:00:00',9075.00000000,9075.00000000,9025.00000000,9075.00000000,4693400.00000000,'2026-02-17 23:53:05'),(235875,'BBCA','1h','yahoo',1695610800,'2023-09-25 10:00:00',9075.00000000,9075.00000000,9025.00000000,9025.00000000,3841600.00000000,'2026-02-17 23:53:05'),(235876,'BBCA','1h','yahoo',1695614400,'2023-09-25 11:00:00',9050.00000000,9075.00000000,9025.00000000,9050.00000000,3838300.00000000,'2026-02-17 23:53:05'),(235877,'BBCA','1h','yahoo',1695621600,'2023-09-25 13:00:00',9050.00000000,9075.00000000,9050.00000000,9075.00000000,2010500.00000000,'2026-02-17 23:53:05'),(235878,'BBCA','1h','yahoo',1695625200,'2023-09-25 14:00:00',9075.00000000,9075.00000000,9025.00000000,9050.00000000,12932100.00000000,'2026-02-17 23:53:05'),(235879,'BBCA','1h','yahoo',1695628800,'2023-09-25 15:00:00',9050.00000000,9075.00000000,9025.00000000,9050.00000000,8935800.00000000,'2026-02-17 23:53:05'),(235880,'BBCA','1h','yahoo',1695632400,'2023-09-25 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,0.00000000,'2026-02-17 23:53:05'),(235881,'BBCA','1h','yahoo',1695693600,'2023-09-26 09:00:00',9025.00000000,9025.00000000,9000.00000000,9000.00000000,3997900.00000000,'2026-02-17 23:53:05'),(235882,'BBCA','1h','yahoo',1695697200,'2023-09-26 10:00:00',9025.00000000,9025.00000000,9000.00000000,9000.00000000,5847100.00000000,'2026-02-17 23:53:05'),(235883,'BBCA','1h','yahoo',1695700800,'2023-09-26 11:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,5619800.00000000,'2026-02-17 23:53:05'),(235884,'BBCA','1h','yahoo',1695708000,'2023-09-26 13:00:00',9025.00000000,9025.00000000,9000.00000000,9000.00000000,3559100.00000000,'2026-02-17 23:53:05'),(235885,'BBCA','1h','yahoo',1695711600,'2023-09-26 14:00:00',9000.00000000,9025.00000000,8950.00000000,8950.00000000,16364500.00000000,'2026-02-17 23:53:05'),(235886,'BBCA','1h','yahoo',1695715200,'2023-09-26 15:00:00',8950.00000000,9000.00000000,8950.00000000,8975.00000000,16998800.00000000,'2026-02-17 23:53:05'),(235887,'BBCA','1h','yahoo',1695718800,'2023-09-26 16:00:00',8950.00000000,8950.00000000,8950.00000000,8950.00000000,0.00000000,'2026-02-17 23:53:05'),(235888,'BBCA','1h','yahoo',1695780000,'2023-09-27 09:00:00',8925.00000000,9000.00000000,8900.00000000,8950.00000000,14323900.00000000,'2026-02-17 23:53:05'),(235889,'BBCA','1h','yahoo',1695783600,'2023-09-27 10:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,4659400.00000000,'2026-02-17 23:53:05'),(235890,'BBCA','1h','yahoo',1695787200,'2023-09-27 11:00:00',8925.00000000,8975.00000000,8925.00000000,8925.00000000,6475600.00000000,'2026-02-17 23:53:05'),(235891,'BBCA','1h','yahoo',1695794400,'2023-09-27 13:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,2271600.00000000,'2026-02-17 23:53:05'),(235892,'BBCA','1h','yahoo',1695798000,'2023-09-27 14:00:00',8925.00000000,8950.00000000,8875.00000000,8925.00000000,23767600.00000000,'2026-02-17 23:53:05'),(235893,'BBCA','1h','yahoo',1695801600,'2023-09-27 15:00:00',8900.00000000,8925.00000000,8875.00000000,8875.00000000,12582300.00000000,'2026-02-17 23:53:05'),(235894,'BBCA','1h','yahoo',1695805200,'2023-09-27 16:00:00',8875.00000000,8875.00000000,8875.00000000,8875.00000000,16898900.00000000,'2026-02-17 23:53:05'),(235895,'BBCA','1h','yahoo',1695952800,'2023-09-29 09:00:00',8850.00000000,8900.00000000,8825.00000000,8875.00000000,14762300.00000000,'2026-02-17 23:53:05'),(235896,'BBCA','1h','yahoo',1695956400,'2023-09-29 10:00:00',8875.00000000,8900.00000000,8850.00000000,8875.00000000,17102300.00000000,'2026-02-17 23:53:05'),(235897,'BBCA','1h','yahoo',1695960000,'2023-09-29 11:00:00',8875.00000000,8875.00000000,8850.00000000,8875.00000000,3998300.00000000,'2026-02-17 23:53:05'),(235898,'BBCA','1h','yahoo',1695970800,'2023-09-29 14:00:00',8875.00000000,8900.00000000,8850.00000000,8875.00000000,21531400.00000000,'2026-02-17 23:53:05'),(235899,'BBCA','1h','yahoo',1695974400,'2023-09-29 15:00:00',8900.00000000,8900.00000000,8850.00000000,8875.00000000,15601300.00000000,'2026-02-17 23:53:05'),(235900,'BBCA','1h','yahoo',1695978000,'2023-09-29 16:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,33332900.00000000,'2026-02-17 23:53:05'),(235901,'BBCA','1h','yahoo',1696212000,'2023-10-02 09:00:00',8900.00000000,9025.00000000,8875.00000000,9025.00000000,23906900.00000000,'2026-02-17 23:53:05'),(235902,'BBCA','1h','yahoo',1696215600,'2023-10-02 10:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,15081900.00000000,'2026-02-17 23:53:05'),(235903,'BBCA','1h','yahoo',1696219200,'2023-10-02 11:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,4948700.00000000,'2026-02-17 23:53:05'),(235904,'BBCA','1h','yahoo',1696226400,'2023-10-02 13:00:00',9025.00000000,9025.00000000,9000.00000000,9025.00000000,4664800.00000000,'2026-02-17 23:53:05'),(235905,'BBCA','1h','yahoo',1696230000,'2023-10-02 14:00:00',9025.00000000,9050.00000000,9000.00000000,9050.00000000,11912200.00000000,'2026-02-17 23:53:05'),(235906,'BBCA','1h','yahoo',1696233600,'2023-10-02 15:00:00',9050.00000000,9100.00000000,9025.00000000,9100.00000000,12612500.00000000,'2026-02-17 23:53:05'),(235907,'BBCA','1h','yahoo',1696237200,'2023-10-02 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(235908,'BBCA','1h','yahoo',1696298400,'2023-10-03 09:00:00',9100.00000000,9150.00000000,9025.00000000,9125.00000000,13406300.00000000,'2026-02-17 23:53:05'),(235909,'BBCA','1h','yahoo',1696302000,'2023-10-03 10:00:00',9125.00000000,9150.00000000,9100.00000000,9100.00000000,6364500.00000000,'2026-02-17 23:53:05'),(235910,'BBCA','1h','yahoo',1696305600,'2023-10-03 11:00:00',9100.00000000,9125.00000000,9100.00000000,9125.00000000,4531400.00000000,'2026-02-17 23:53:05'),(235911,'BBCA','1h','yahoo',1696312800,'2023-10-03 13:00:00',9125.00000000,9125.00000000,9100.00000000,9125.00000000,2383900.00000000,'2026-02-17 23:53:05'),(235912,'BBCA','1h','yahoo',1696316400,'2023-10-03 14:00:00',9100.00000000,9150.00000000,9100.00000000,9150.00000000,11003900.00000000,'2026-02-17 23:53:05'),(235913,'BBCA','1h','yahoo',1696320000,'2023-10-03 15:00:00',9125.00000000,9200.00000000,9125.00000000,9175.00000000,35072400.00000000,'2026-02-17 23:53:05'),(235914,'BBCA','1h','yahoo',1696323600,'2023-10-03 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,0.00000000,'2026-02-17 23:53:05'),(235915,'BBCA','1h','yahoo',1696384800,'2023-10-04 09:00:00',9200.00000000,9225.00000000,9125.00000000,9175.00000000,18212100.00000000,'2026-02-17 23:53:05'),(235916,'BBCA','1h','yahoo',1696388400,'2023-10-04 10:00:00',9150.00000000,9175.00000000,9125.00000000,9175.00000000,7482600.00000000,'2026-02-17 23:53:05'),(235917,'BBCA','1h','yahoo',1696392000,'2023-10-04 11:00:00',9175.00000000,9225.00000000,9150.00000000,9225.00000000,22874900.00000000,'2026-02-17 23:53:05'),(235918,'BBCA','1h','yahoo',1696399200,'2023-10-04 13:00:00',9200.00000000,9225.00000000,9175.00000000,9200.00000000,5274300.00000000,'2026-02-17 23:53:05'),(235919,'BBCA','1h','yahoo',1696402800,'2023-10-04 14:00:00',9200.00000000,9250.00000000,9175.00000000,9250.00000000,26803000.00000000,'2026-02-17 23:53:05'),(235920,'BBCA','1h','yahoo',1696406400,'2023-10-04 15:00:00',9225.00000000,9250.00000000,9150.00000000,9150.00000000,15598400.00000000,'2026-02-17 23:53:05'),(235921,'BBCA','1h','yahoo',1696410000,'2023-10-04 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,0.00000000,'2026-02-17 23:53:05'),(235922,'BBCA','1h','yahoo',1696471200,'2023-10-05 09:00:00',9200.00000000,9200.00000000,9150.00000000,9150.00000000,8107400.00000000,'2026-02-17 23:53:05'),(235923,'BBCA','1h','yahoo',1696474800,'2023-10-05 10:00:00',9175.00000000,9175.00000000,9150.00000000,9175.00000000,4139200.00000000,'2026-02-17 23:53:05'),(235924,'BBCA','1h','yahoo',1696478400,'2023-10-05 11:00:00',9150.00000000,9175.00000000,9100.00000000,9150.00000000,13433800.00000000,'2026-02-17 23:53:05'),(235925,'BBCA','1h','yahoo',1696485600,'2023-10-05 13:00:00',9125.00000000,9150.00000000,9100.00000000,9125.00000000,3747600.00000000,'2026-02-17 23:53:05'),(235926,'BBCA','1h','yahoo',1696489200,'2023-10-05 14:00:00',9125.00000000,9150.00000000,9100.00000000,9150.00000000,11293700.00000000,'2026-02-17 23:53:05'),(235927,'BBCA','1h','yahoo',1696492800,'2023-10-05 15:00:00',9150.00000000,9150.00000000,9100.00000000,9100.00000000,6995500.00000000,'2026-02-17 23:53:05'),(235928,'BBCA','1h','yahoo',1696496400,'2023-10-05 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(235929,'BBCA','1h','yahoo',1696557600,'2023-10-06 09:00:00',9100.00000000,9100.00000000,9050.00000000,9100.00000000,6575800.00000000,'2026-02-17 23:53:05'),(235930,'BBCA','1h','yahoo',1696561200,'2023-10-06 10:00:00',9100.00000000,9100.00000000,9050.00000000,9075.00000000,6370800.00000000,'2026-02-17 23:53:05'),(235931,'BBCA','1h','yahoo',1696564800,'2023-10-06 11:00:00',9050.00000000,9100.00000000,9050.00000000,9050.00000000,7036100.00000000,'2026-02-17 23:53:05'),(235932,'BBCA','1h','yahoo',1696575600,'2023-10-06 14:00:00',9050.00000000,9075.00000000,9050.00000000,9075.00000000,7095400.00000000,'2026-02-17 23:53:05'),(235933,'BBCA','1h','yahoo',1696579200,'2023-10-06 15:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,8418800.00000000,'2026-02-17 23:53:05'),(235934,'BBCA','1h','yahoo',1696582800,'2023-10-06 16:00:00',9025.00000000,9025.00000000,9025.00000000,9025.00000000,16080300.00000000,'2026-02-17 23:53:05'),(235935,'BBCA','1h','yahoo',1696816800,'2023-10-09 09:00:00',9050.00000000,9125.00000000,9050.00000000,9100.00000000,8965800.00000000,'2026-02-17 23:53:05'),(235936,'BBCA','1h','yahoo',1696820400,'2023-10-09 10:00:00',9100.00000000,9125.00000000,9075.00000000,9125.00000000,4472500.00000000,'2026-02-17 23:53:05'),(235937,'BBCA','1h','yahoo',1696824000,'2023-10-09 11:00:00',9125.00000000,9125.00000000,9100.00000000,9100.00000000,3144500.00000000,'2026-02-17 23:53:05'),(235938,'BBCA','1h','yahoo',1696831200,'2023-10-09 13:00:00',9125.00000000,9125.00000000,9100.00000000,9125.00000000,3983200.00000000,'2026-02-17 23:53:05'),(235939,'BBCA','1h','yahoo',1696834800,'2023-10-09 14:00:00',9125.00000000,9125.00000000,9075.00000000,9075.00000000,8925500.00000000,'2026-02-17 23:53:05'),(235940,'BBCA','1h','yahoo',1696838400,'2023-10-09 15:00:00',9075.00000000,9100.00000000,9050.00000000,9075.00000000,5265600.00000000,'2026-02-17 23:53:05'),(235941,'BBCA','1h','yahoo',1696842000,'2023-10-09 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(235942,'BBCA','1h','yahoo',1696903200,'2023-10-10 09:00:00',9000.00000000,9000.00000000,8950.00000000,8975.00000000,9478000.00000000,'2026-02-17 23:53:05'),(235943,'BBCA','1h','yahoo',1696906800,'2023-10-10 10:00:00',9000.00000000,9000.00000000,8975.00000000,8975.00000000,4513100.00000000,'2026-02-17 23:53:05'),(235944,'BBCA','1h','yahoo',1696910400,'2023-10-10 11:00:00',8975.00000000,9000.00000000,8975.00000000,8975.00000000,7574500.00000000,'2026-02-17 23:53:05'),(235945,'BBCA','1h','yahoo',1696917600,'2023-10-10 13:00:00',8975.00000000,9000.00000000,8975.00000000,9000.00000000,2979300.00000000,'2026-02-17 23:53:05'),(235946,'BBCA','1h','yahoo',1696921200,'2023-10-10 14:00:00',8975.00000000,9000.00000000,8975.00000000,8975.00000000,11541600.00000000,'2026-02-17 23:53:05'),(235947,'BBCA','1h','yahoo',1696924800,'2023-10-10 15:00:00',8975.00000000,9000.00000000,8975.00000000,8975.00000000,24171200.00000000,'2026-02-17 23:53:05'),(235948,'BBCA','1h','yahoo',1696928400,'2023-10-10 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,0.00000000,'2026-02-17 23:53:05'),(235949,'BBCA','1h','yahoo',1696989600,'2023-10-11 09:00:00',8950.00000000,9025.00000000,8925.00000000,9000.00000000,8707500.00000000,'2026-02-17 23:53:05'),(235950,'BBCA','1h','yahoo',1696993200,'2023-10-11 10:00:00',8975.00000000,9000.00000000,8975.00000000,8975.00000000,6243000.00000000,'2026-02-17 23:53:05'),(235951,'BBCA','1h','yahoo',1696996800,'2023-10-11 11:00:00',8975.00000000,9000.00000000,8950.00000000,8950.00000000,7588300.00000000,'2026-02-17 23:53:05'),(235952,'BBCA','1h','yahoo',1697004000,'2023-10-11 13:00:00',8950.00000000,8975.00000000,8950.00000000,8975.00000000,4753500.00000000,'2026-02-17 23:53:05'),(235953,'BBCA','1h','yahoo',1697007600,'2023-10-11 14:00:00',8975.00000000,9000.00000000,8975.00000000,8975.00000000,7171300.00000000,'2026-02-17 23:53:05'),(235954,'BBCA','1h','yahoo',1697011200,'2023-10-11 15:00:00',8975.00000000,9000.00000000,8950.00000000,9000.00000000,14361900.00000000,'2026-02-17 23:53:05'),(235955,'BBCA','1h','yahoo',1697014800,'2023-10-11 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,0.00000000,'2026-02-17 23:53:05'),(235956,'BBCA','1h','yahoo',1697076000,'2023-10-12 09:00:00',9000.00000000,9050.00000000,9000.00000000,9050.00000000,9540300.00000000,'2026-02-17 23:53:05'),(235957,'BBCA','1h','yahoo',1697079600,'2023-10-12 10:00:00',9050.00000000,9075.00000000,9025.00000000,9050.00000000,6569900.00000000,'2026-02-17 23:53:05'),(235958,'BBCA','1h','yahoo',1697083200,'2023-10-12 11:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,5497000.00000000,'2026-02-17 23:53:05'),(235959,'BBCA','1h','yahoo',1697090400,'2023-10-12 13:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,1833200.00000000,'2026-02-17 23:53:05'),(235960,'BBCA','1h','yahoo',1697094000,'2023-10-12 14:00:00',9075.00000000,9100.00000000,9050.00000000,9075.00000000,6590000.00000000,'2026-02-17 23:53:05'),(235961,'BBCA','1h','yahoo',1697097600,'2023-10-12 15:00:00',9075.00000000,9100.00000000,9050.00000000,9050.00000000,8860700.00000000,'2026-02-17 23:53:05'),(235962,'BBCA','1h','yahoo',1697101200,'2023-10-12 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,26474900.00000000,'2026-02-17 23:53:05'),(235963,'BBCA','1h','yahoo',1697162400,'2023-10-13 09:00:00',9100.00000000,9125.00000000,9050.00000000,9075.00000000,10830900.00000000,'2026-02-17 23:53:05'),(235964,'BBCA','1h','yahoo',1697166000,'2023-10-13 10:00:00',9075.00000000,9100.00000000,9050.00000000,9050.00000000,5905800.00000000,'2026-02-17 23:53:05'),(235965,'BBCA','1h','yahoo',1697169600,'2023-10-13 11:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,2043000.00000000,'2026-02-17 23:53:05'),(235966,'BBCA','1h','yahoo',1697180400,'2023-10-13 14:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,6497600.00000000,'2026-02-17 23:53:05'),(235967,'BBCA','1h','yahoo',1697184000,'2023-10-13 15:00:00',9050.00000000,9075.00000000,9025.00000000,9075.00000000,18461600.00000000,'2026-02-17 23:53:05'),(235968,'BBCA','1h','yahoo',1697187600,'2023-10-13 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,16592600.00000000,'2026-02-17 23:53:05'),(235969,'BBCA','1h','yahoo',1697421600,'2023-10-16 09:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,3114100.00000000,'2026-02-17 23:53:05'),(235970,'BBCA','1h','yahoo',1697425200,'2023-10-16 10:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,4057400.00000000,'2026-02-17 23:53:05'),(235971,'BBCA','1h','yahoo',1697428800,'2023-10-16 11:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,4034400.00000000,'2026-02-17 23:53:05'),(235972,'BBCA','1h','yahoo',1697436000,'2023-10-16 13:00:00',9100.00000000,9100.00000000,9050.00000000,9050.00000000,2595600.00000000,'2026-02-17 23:53:05'),(235973,'BBCA','1h','yahoo',1697439600,'2023-10-16 14:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,4998300.00000000,'2026-02-17 23:53:05'),(235974,'BBCA','1h','yahoo',1697443200,'2023-10-16 15:00:00',9075.00000000,9100.00000000,9050.00000000,9075.00000000,8263900.00000000,'2026-02-17 23:53:05'),(235975,'BBCA','1h','yahoo',1697446800,'2023-10-16 16:00:00',9100.00000000,9100.00000000,9100.00000000,9100.00000000,0.00000000,'2026-02-17 23:53:05'),(235976,'BBCA','1h','yahoo',1697508000,'2023-10-17 09:00:00',9075.00000000,9075.00000000,9000.00000000,9025.00000000,9270100.00000000,'2026-02-17 23:53:05'),(235977,'BBCA','1h','yahoo',1697511600,'2023-10-17 10:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,6514900.00000000,'2026-02-17 23:53:05'),(235978,'BBCA','1h','yahoo',1697515200,'2023-10-17 11:00:00',9000.00000000,9050.00000000,9000.00000000,9025.00000000,7172800.00000000,'2026-02-17 23:53:05'),(235979,'BBCA','1h','yahoo',1697522400,'2023-10-17 13:00:00',9025.00000000,9050.00000000,9000.00000000,9000.00000000,3731700.00000000,'2026-02-17 23:53:05'),(235980,'BBCA','1h','yahoo',1697526000,'2023-10-17 14:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,6636400.00000000,'2026-02-17 23:53:05'),(235981,'BBCA','1h','yahoo',1697529600,'2023-10-17 15:00:00',9025.00000000,9025.00000000,8975.00000000,9000.00000000,7108700.00000000,'2026-02-17 23:53:05'),(235982,'BBCA','1h','yahoo',1697533200,'2023-10-17 16:00:00',8950.00000000,8950.00000000,8950.00000000,8950.00000000,0.00000000,'2026-02-17 23:53:05'),(235983,'BBCA','1h','yahoo',1697594400,'2023-10-18 09:00:00',8950.00000000,8950.00000000,8925.00000000,8925.00000000,6993500.00000000,'2026-02-17 23:53:05'),(235984,'BBCA','1h','yahoo',1697598000,'2023-10-18 10:00:00',8925.00000000,8950.00000000,8900.00000000,8900.00000000,9990900.00000000,'2026-02-17 23:53:05'),(235985,'BBCA','1h','yahoo',1697601600,'2023-10-18 11:00:00',8900.00000000,8925.00000000,8875.00000000,8875.00000000,10282400.00000000,'2026-02-17 23:53:05'),(235986,'BBCA','1h','yahoo',1697608800,'2023-10-18 13:00:00',8900.00000000,8900.00000000,8875.00000000,8875.00000000,1903200.00000000,'2026-02-17 23:53:05'),(235987,'BBCA','1h','yahoo',1697612400,'2023-10-18 14:00:00',8900.00000000,8900.00000000,8875.00000000,8875.00000000,7327600.00000000,'2026-02-17 23:53:05'),(235988,'BBCA','1h','yahoo',1697616000,'2023-10-18 15:00:00',8900.00000000,8900.00000000,8875.00000000,8875.00000000,10485100.00000000,'2026-02-17 23:53:05'),(235989,'BBCA','1h','yahoo',1697619600,'2023-10-18 16:00:00',8850.00000000,8850.00000000,8850.00000000,8850.00000000,0.00000000,'2026-02-17 23:53:05'),(235990,'BBCA','1h','yahoo',1697680800,'2023-10-19 09:00:00',8825.00000000,8850.00000000,8800.00000000,8825.00000000,13486100.00000000,'2026-02-17 23:53:05'),(235991,'BBCA','1h','yahoo',1697684400,'2023-10-19 10:00:00',8825.00000000,8825.00000000,8800.00000000,8825.00000000,4659000.00000000,'2026-02-17 23:53:05'),(235992,'BBCA','1h','yahoo',1697688000,'2023-10-19 11:00:00',8825.00000000,8825.00000000,8800.00000000,8825.00000000,13997900.00000000,'2026-02-17 23:53:05'),(235993,'BBCA','1h','yahoo',1697695200,'2023-10-19 13:00:00',8825.00000000,8825.00000000,8800.00000000,8825.00000000,2471100.00000000,'2026-02-17 23:53:05'),(235994,'BBCA','1h','yahoo',1697698800,'2023-10-19 14:00:00',8800.00000000,8825.00000000,8800.00000000,8825.00000000,11891900.00000000,'2026-02-17 23:53:05'),(235995,'BBCA','1h','yahoo',1697702400,'2023-10-19 15:00:00',8800.00000000,8825.00000000,8775.00000000,8800.00000000,16899700.00000000,'2026-02-17 23:53:05'),(235996,'BBCA','1h','yahoo',1697706000,'2023-10-19 16:00:00',8750.00000000,8750.00000000,8750.00000000,8750.00000000,0.00000000,'2026-02-17 23:53:05'),(235997,'BBCA','1h','yahoo',1697767200,'2023-10-20 09:00:00',8750.00000000,9000.00000000,8725.00000000,8975.00000000,24490400.00000000,'2026-02-17 23:53:05'),(235998,'BBCA','1h','yahoo',1697770800,'2023-10-20 10:00:00',8950.00000000,9025.00000000,8950.00000000,9000.00000000,12581200.00000000,'2026-02-17 23:53:05'),(235999,'BBCA','1h','yahoo',1697774400,'2023-10-20 11:00:00',9000.00000000,9025.00000000,9000.00000000,9025.00000000,2468200.00000000,'2026-02-17 23:53:05'),(236000,'BBCA','1h','yahoo',1697785200,'2023-10-20 14:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,9666400.00000000,'2026-02-17 23:53:05'),(236001,'BBCA','1h','yahoo',1697788800,'2023-10-20 15:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,11016400.00000000,'2026-02-17 23:53:05'),(236002,'BBCA','1h','yahoo',1697792400,'2023-10-20 16:00:00',8975.00000000,8975.00000000,8975.00000000,8975.00000000,16340500.00000000,'2026-02-17 23:53:05'),(236003,'BBCA','1h','yahoo',1698026400,'2023-10-23 09:00:00',8900.00000000,8925.00000000,8850.00000000,8850.00000000,7211100.00000000,'2026-02-17 23:53:05'),(236004,'BBCA','1h','yahoo',1698030000,'2023-10-23 10:00:00',8875.00000000,8875.00000000,8850.00000000,8875.00000000,4711800.00000000,'2026-02-17 23:53:05'),(236005,'BBCA','1h','yahoo',1698033600,'2023-10-23 11:00:00',8850.00000000,8925.00000000,8850.00000000,8875.00000000,7661500.00000000,'2026-02-17 23:53:05'),(236006,'BBCA','1h','yahoo',1698040800,'2023-10-23 13:00:00',8875.00000000,8925.00000000,8875.00000000,8900.00000000,3401400.00000000,'2026-02-17 23:53:05'),(236007,'BBCA','1h','yahoo',1698044400,'2023-10-23 14:00:00',8900.00000000,8925.00000000,8875.00000000,8900.00000000,7151800.00000000,'2026-02-17 23:53:05'),(236008,'BBCA','1h','yahoo',1698048000,'2023-10-23 15:00:00',8900.00000000,8925.00000000,8875.00000000,8900.00000000,7700500.00000000,'2026-02-17 23:53:05'),(236009,'BBCA','1h','yahoo',1698051600,'2023-10-23 16:00:00',8850.00000000,8850.00000000,8850.00000000,8850.00000000,10544000.00000000,'2026-02-17 23:53:05'),(236010,'BBCA','1h','yahoo',1698112800,'2023-10-24 09:00:00',8800.00000000,8850.00000000,8775.00000000,8825.00000000,14972700.00000000,'2026-02-17 23:53:05'),(236011,'BBCA','1h','yahoo',1698116400,'2023-10-24 10:00:00',8850.00000000,8850.00000000,8800.00000000,8825.00000000,8638300.00000000,'2026-02-17 23:53:05'),(236012,'BBCA','1h','yahoo',1698120000,'2023-10-24 11:00:00',8825.00000000,8825.00000000,8800.00000000,8800.00000000,4708900.00000000,'2026-02-17 23:53:05'),(236013,'BBCA','1h','yahoo',1698127200,'2023-10-24 13:00:00',8825.00000000,8825.00000000,8800.00000000,8825.00000000,2403100.00000000,'2026-02-17 23:53:05'),(236014,'BBCA','1h','yahoo',1698130800,'2023-10-24 14:00:00',8825.00000000,8875.00000000,8800.00000000,8825.00000000,14470800.00000000,'2026-02-17 23:53:05'),(236015,'BBCA','1h','yahoo',1698134400,'2023-10-24 15:00:00',8850.00000000,8850.00000000,8800.00000000,8850.00000000,8274900.00000000,'2026-02-17 23:53:05'),(236016,'BBCA','1h','yahoo',1698138000,'2023-10-24 16:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,0.00000000,'2026-02-17 23:53:05'),(236017,'BBCA','1h','yahoo',1698199200,'2023-10-25 09:00:00',8825.00000000,8925.00000000,8825.00000000,8925.00000000,9364800.00000000,'2026-02-17 23:53:05'),(236018,'BBCA','1h','yahoo',1698202800,'2023-10-25 10:00:00',8925.00000000,8925.00000000,8900.00000000,8925.00000000,3876800.00000000,'2026-02-17 23:53:05'),(236019,'BBCA','1h','yahoo',1698206400,'2023-10-25 11:00:00',8925.00000000,8925.00000000,8875.00000000,8900.00000000,9177100.00000000,'2026-02-17 23:53:05'),(236020,'BBCA','1h','yahoo',1698213600,'2023-10-25 13:00:00',8900.00000000,8925.00000000,8900.00000000,8925.00000000,1113500.00000000,'2026-02-17 23:53:05'),(236021,'BBCA','1h','yahoo',1698217200,'2023-10-25 14:00:00',8900.00000000,8925.00000000,8900.00000000,8925.00000000,4224300.00000000,'2026-02-17 23:53:05'),(236022,'BBCA','1h','yahoo',1698220800,'2023-10-25 15:00:00',8900.00000000,8925.00000000,8875.00000000,8900.00000000,10611400.00000000,'2026-02-17 23:53:05'),(236023,'BBCA','1h','yahoo',1698224400,'2023-10-25 16:00:00',8875.00000000,8875.00000000,8875.00000000,8875.00000000,0.00000000,'2026-02-17 23:53:05'),(236024,'BBCA','1h','yahoo',1698285600,'2023-10-26 09:00:00',8900.00000000,8950.00000000,8800.00000000,8800.00000000,12715900.00000000,'2026-02-17 23:53:05'),(236025,'BBCA','1h','yahoo',1698289200,'2023-10-26 10:00:00',8800.00000000,8825.00000000,8775.00000000,8775.00000000,3688200.00000000,'2026-02-17 23:53:05'),(236026,'BBCA','1h','yahoo',1698292800,'2023-10-26 11:00:00',8800.00000000,8800.00000000,8775.00000000,8775.00000000,4218800.00000000,'2026-02-17 23:53:05'),(236027,'BBCA','1h','yahoo',1698300000,'2023-10-26 13:00:00',8800.00000000,8800.00000000,8775.00000000,8800.00000000,1839600.00000000,'2026-02-17 23:53:05'),(236028,'BBCA','1h','yahoo',1698303600,'2023-10-26 14:00:00',8800.00000000,8800.00000000,8775.00000000,8800.00000000,4942600.00000000,'2026-02-17 23:53:05'),(236029,'BBCA','1h','yahoo',1698307200,'2023-10-26 15:00:00',8775.00000000,8800.00000000,8750.00000000,8775.00000000,15298800.00000000,'2026-02-17 23:53:05'),(236030,'BBCA','1h','yahoo',1698310800,'2023-10-26 16:00:00',8725.00000000,8725.00000000,8725.00000000,8725.00000000,0.00000000,'2026-02-17 23:53:05'),(236031,'BBCA','1h','yahoo',1698372000,'2023-10-27 09:00:00',8750.00000000,8800.00000000,8725.00000000,8775.00000000,7933200.00000000,'2026-02-17 23:53:05'),(236032,'BBCA','1h','yahoo',1698375600,'2023-10-27 10:00:00',8775.00000000,8775.00000000,8750.00000000,8775.00000000,3739400.00000000,'2026-02-17 23:53:05'),(236033,'BBCA','1h','yahoo',1698379200,'2023-10-27 11:00:00',8775.00000000,8775.00000000,8750.00000000,8775.00000000,1679800.00000000,'2026-02-17 23:53:05'),(236034,'BBCA','1h','yahoo',1698390000,'2023-10-27 14:00:00',8775.00000000,8800.00000000,8725.00000000,8725.00000000,7380100.00000000,'2026-02-17 23:53:05'),(236035,'BBCA','1h','yahoo',1698393600,'2023-10-27 15:00:00',8750.00000000,8750.00000000,8725.00000000,8750.00000000,9359400.00000000,'2026-02-17 23:53:05'),(236036,'BBCA','1h','yahoo',1698397200,'2023-10-27 16:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,17044800.00000000,'2026-02-17 23:53:05'),(236037,'BBCA','1h','yahoo',1698631200,'2023-10-30 09:00:00',8725.00000000,8775.00000000,8700.00000000,8775.00000000,9216500.00000000,'2026-02-17 23:53:05'),(236038,'BBCA','1h','yahoo',1698634800,'2023-10-30 10:00:00',8775.00000000,8775.00000000,8750.00000000,8775.00000000,2394800.00000000,'2026-02-17 23:53:05'),(236039,'BBCA','1h','yahoo',1698638400,'2023-10-30 11:00:00',8775.00000000,8800.00000000,8750.00000000,8775.00000000,3988900.00000000,'2026-02-17 23:53:05'),(236040,'BBCA','1h','yahoo',1698645600,'2023-10-30 13:00:00',8775.00000000,8825.00000000,8775.00000000,8800.00000000,3628700.00000000,'2026-02-17 23:53:05'),(236041,'BBCA','1h','yahoo',1698649200,'2023-10-30 14:00:00',8800.00000000,8825.00000000,8775.00000000,8800.00000000,7624200.00000000,'2026-02-17 23:53:05'),(236042,'BBCA','1h','yahoo',1698652800,'2023-10-30 15:00:00',8800.00000000,8825.00000000,8800.00000000,8825.00000000,5997400.00000000,'2026-02-17 23:53:05'),(236043,'BBCA','1h','yahoo',1698656400,'2023-10-30 16:00:00',8850.00000000,8850.00000000,8850.00000000,8850.00000000,0.00000000,'2026-02-17 23:53:05'),(236044,'BBCA','1h','yahoo',1698717600,'2023-10-31 09:00:00',8825.00000000,8825.00000000,8725.00000000,8775.00000000,6983900.00000000,'2026-02-17 23:53:05'),(236045,'BBCA','1h','yahoo',1698721200,'2023-10-31 10:00:00',8750.00000000,8775.00000000,8725.00000000,8750.00000000,5862900.00000000,'2026-02-17 23:53:05'),(236046,'BBCA','1h','yahoo',1698724800,'2023-10-31 11:00:00',8725.00000000,8800.00000000,8725.00000000,8775.00000000,5874100.00000000,'2026-02-17 23:53:05'),(236047,'BBCA','1h','yahoo',1698732000,'2023-10-31 13:00:00',8800.00000000,8800.00000000,8750.00000000,8775.00000000,2415100.00000000,'2026-02-17 23:53:05'),(236048,'BBCA','1h','yahoo',1698735600,'2023-10-31 14:00:00',8775.00000000,8800.00000000,8775.00000000,8800.00000000,5998100.00000000,'2026-02-17 23:53:05'),(236049,'BBCA','1h','yahoo',1698739200,'2023-10-31 15:00:00',8775.00000000,8800.00000000,8775.00000000,8775.00000000,7511200.00000000,'2026-02-17 23:53:05'),(236050,'BBCA','1h','yahoo',1698742800,'2023-10-31 16:00:00',8750.00000000,8750.00000000,8750.00000000,8750.00000000,0.00000000,'2026-02-17 23:53:05'),(236051,'BBCA','1h','yahoo',1698804000,'2023-11-01 09:00:00',8750.00000000,8775.00000000,8600.00000000,8625.00000000,22153100.00000000,'2026-02-17 23:53:05'),(236052,'BBCA','1h','yahoo',1698807600,'2023-11-01 10:00:00',8625.00000000,8650.00000000,8600.00000000,8625.00000000,8454800.00000000,'2026-02-17 23:53:05'),(236053,'BBCA','1h','yahoo',1698811200,'2023-11-01 11:00:00',8650.00000000,8675.00000000,8625.00000000,8625.00000000,5122700.00000000,'2026-02-17 23:53:05'),(236054,'BBCA','1h','yahoo',1698818400,'2023-11-01 13:00:00',8625.00000000,8650.00000000,8625.00000000,8650.00000000,2411600.00000000,'2026-02-17 23:53:05'),(236055,'BBCA','1h','yahoo',1698822000,'2023-11-01 14:00:00',8650.00000000,8675.00000000,8625.00000000,8675.00000000,7409900.00000000,'2026-02-17 23:53:05'),(236056,'BBCA','1h','yahoo',1698825600,'2023-11-01 15:00:00',8675.00000000,8675.00000000,8625.00000000,8625.00000000,6246800.00000000,'2026-02-17 23:53:05'),(236057,'BBCA','1h','yahoo',1698829200,'2023-11-01 16:00:00',8600.00000000,8600.00000000,8600.00000000,8600.00000000,13294100.00000000,'2026-02-17 23:53:05'),(236058,'BBCA','1h','yahoo',1698890400,'2023-11-02 09:00:00',8750.00000000,8850.00000000,8725.00000000,8825.00000000,16908400.00000000,'2026-02-17 23:53:05'),(236059,'BBCA','1h','yahoo',1698894000,'2023-11-02 10:00:00',8800.00000000,8850.00000000,8800.00000000,8850.00000000,5731300.00000000,'2026-02-17 23:53:05'),(236060,'BBCA','1h','yahoo',1698897600,'2023-11-02 11:00:00',8825.00000000,8900.00000000,8825.00000000,8850.00000000,6977600.00000000,'2026-02-17 23:53:05'),(236061,'BBCA','1h','yahoo',1698904800,'2023-11-02 13:00:00',8875.00000000,8900.00000000,8850.00000000,8875.00000000,2772600.00000000,'2026-02-17 23:53:05'),(236062,'BBCA','1h','yahoo',1698908400,'2023-11-02 14:00:00',8875.00000000,8900.00000000,8825.00000000,8850.00000000,5210100.00000000,'2026-02-17 23:53:05'),(236063,'BBCA','1h','yahoo',1698912000,'2023-11-02 15:00:00',8825.00000000,8875.00000000,8825.00000000,8850.00000000,6656800.00000000,'2026-02-17 23:53:05'),(236064,'BBCA','1h','yahoo',1698915600,'2023-11-02 16:00:00',8850.00000000,8850.00000000,8850.00000000,8850.00000000,0.00000000,'2026-02-17 23:53:05'),(236065,'BBCA','1h','yahoo',1698976800,'2023-11-03 09:00:00',8950.00000000,8950.00000000,8850.00000000,8950.00000000,8748500.00000000,'2026-02-17 23:53:05'),(236066,'BBCA','1h','yahoo',1698980400,'2023-11-03 10:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,3540200.00000000,'2026-02-17 23:53:05'),(236067,'BBCA','1h','yahoo',1698984000,'2023-11-03 11:00:00',8925.00000000,8950.00000000,8900.00000000,8950.00000000,5776700.00000000,'2026-02-17 23:53:05'),(236068,'BBCA','1h','yahoo',1698994800,'2023-11-03 14:00:00',8925.00000000,8950.00000000,8900.00000000,8900.00000000,12059500.00000000,'2026-02-17 23:53:05'),(236069,'BBCA','1h','yahoo',1698998400,'2023-11-03 15:00:00',8900.00000000,8950.00000000,8900.00000000,8925.00000000,12829800.00000000,'2026-02-17 23:53:05'),(236070,'BBCA','1h','yahoo',1699002000,'2023-11-03 16:00:00',8900.00000000,8900.00000000,8900.00000000,8900.00000000,14476000.00000000,'2026-02-17 23:53:05'),(236071,'BBCA','1h','yahoo',1699236000,'2023-11-06 09:00:00',8975.00000000,9000.00000000,8950.00000000,8950.00000000,8080500.00000000,'2026-02-17 23:53:05'),(236072,'BBCA','1h','yahoo',1699239600,'2023-11-06 10:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,10333300.00000000,'2026-02-17 23:53:05'),(236073,'BBCA','1h','yahoo',1699243200,'2023-11-06 11:00:00',9000.00000000,9000.00000000,8975.00000000,8975.00000000,4983500.00000000,'2026-02-17 23:53:05'),(236074,'BBCA','1h','yahoo',1699250400,'2023-11-06 13:00:00',8975.00000000,9000.00000000,8975.00000000,9000.00000000,2709500.00000000,'2026-02-17 23:53:05'),(236075,'BBCA','1h','yahoo',1699254000,'2023-11-06 14:00:00',8975.00000000,9000.00000000,8975.00000000,8975.00000000,6227700.00000000,'2026-02-17 23:53:05'),(236076,'BBCA','1h','yahoo',1699257600,'2023-11-06 15:00:00',8975.00000000,9025.00000000,8975.00000000,9000.00000000,22343700.00000000,'2026-02-17 23:53:05'),(236077,'BBCA','1h','yahoo',1699261200,'2023-11-06 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,28033500.00000000,'2026-02-17 23:53:05'),(236078,'BBCA','1h','yahoo',1699322400,'2023-11-07 09:00:00',9000.00000000,9025.00000000,8900.00000000,8975.00000000,14999700.00000000,'2026-02-17 23:53:05'),(236079,'BBCA','1h','yahoo',1699326000,'2023-11-07 10:00:00',8975.00000000,8975.00000000,8950.00000000,8950.00000000,6970100.00000000,'2026-02-17 23:53:05'),(236080,'BBCA','1h','yahoo',1699329600,'2023-11-07 11:00:00',8950.00000000,8975.00000000,8950.00000000,8950.00000000,5181200.00000000,'2026-02-17 23:53:05'),(236081,'BBCA','1h','yahoo',1699336800,'2023-11-07 13:00:00',8950.00000000,8975.00000000,8950.00000000,8950.00000000,2032500.00000000,'2026-02-17 23:53:05'),(236082,'BBCA','1h','yahoo',1699340400,'2023-11-07 14:00:00',8950.00000000,8975.00000000,8925.00000000,8950.00000000,6606500.00000000,'2026-02-17 23:53:05'),(236083,'BBCA','1h','yahoo',1699344000,'2023-11-07 15:00:00',8925.00000000,8975.00000000,8900.00000000,8925.00000000,9994000.00000000,'2026-02-17 23:53:05'),(236084,'BBCA','1h','yahoo',1699347600,'2023-11-07 16:00:00',8975.00000000,8975.00000000,8975.00000000,8975.00000000,0.00000000,'2026-02-17 23:53:05'),(236085,'BBCA','1h','yahoo',1699408800,'2023-11-08 09:00:00',8950.00000000,8950.00000000,8900.00000000,8925.00000000,6929700.00000000,'2026-02-17 23:53:05'),(236086,'BBCA','1h','yahoo',1699412400,'2023-11-08 10:00:00',8900.00000000,8950.00000000,8900.00000000,8950.00000000,3115400.00000000,'2026-02-17 23:53:05'),(236087,'BBCA','1h','yahoo',1699416000,'2023-11-08 11:00:00',8950.00000000,8950.00000000,8900.00000000,8925.00000000,2999800.00000000,'2026-02-17 23:53:05'),(236088,'BBCA','1h','yahoo',1699423200,'2023-11-08 13:00:00',8950.00000000,8950.00000000,8900.00000000,8900.00000000,1028300.00000000,'2026-02-17 23:53:05'),(236089,'BBCA','1h','yahoo',1699426800,'2023-11-08 14:00:00',8925.00000000,8950.00000000,8900.00000000,8900.00000000,1363800.00000000,'2026-02-17 23:53:05'),(236090,'BBCA','1h','yahoo',1699430400,'2023-11-08 15:00:00',8900.00000000,8950.00000000,8900.00000000,8925.00000000,2770600.00000000,'2026-02-17 23:53:05'),(236091,'BBCA','1h','yahoo',1699434000,'2023-11-08 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,0.00000000,'2026-02-17 23:53:05'),(236092,'BBCA','1h','yahoo',1699495200,'2023-11-09 09:00:00',8925.00000000,9000.00000000,8900.00000000,9000.00000000,9080600.00000000,'2026-02-17 23:53:05'),(236093,'BBCA','1h','yahoo',1699498800,'2023-11-09 10:00:00',8975.00000000,9000.00000000,8950.00000000,9000.00000000,2245000.00000000,'2026-02-17 23:53:05'),(236094,'BBCA','1h','yahoo',1699502400,'2023-11-09 11:00:00',9000.00000000,9050.00000000,8975.00000000,9025.00000000,5475900.00000000,'2026-02-17 23:53:05'),(236095,'BBCA','1h','yahoo',1699509600,'2023-11-09 13:00:00',9025.00000000,9050.00000000,9000.00000000,9000.00000000,3163600.00000000,'2026-02-17 23:53:05'),(236096,'BBCA','1h','yahoo',1699513200,'2023-11-09 14:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,2974500.00000000,'2026-02-17 23:53:05'),(236097,'BBCA','1h','yahoo',1699516800,'2023-11-09 15:00:00',9000.00000000,9050.00000000,9000.00000000,9025.00000000,7663700.00000000,'2026-02-17 23:53:05'),(236098,'BBCA','1h','yahoo',1699520400,'2023-11-09 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,0.00000000,'2026-02-17 23:53:05'),(236099,'BBCA','1h','yahoo',1699581600,'2023-11-10 09:00:00',8950.00000000,9000.00000000,8900.00000000,8900.00000000,5027100.00000000,'2026-02-17 23:53:05'),(236100,'BBCA','1h','yahoo',1699585200,'2023-11-10 10:00:00',8900.00000000,8925.00000000,8900.00000000,8925.00000000,3554800.00000000,'2026-02-17 23:53:05'),(236101,'BBCA','1h','yahoo',1699588800,'2023-11-10 11:00:00',8900.00000000,8925.00000000,8875.00000000,8875.00000000,5939200.00000000,'2026-02-17 23:53:05'),(236102,'BBCA','1h','yahoo',1699599600,'2023-11-10 14:00:00',8900.00000000,8900.00000000,8850.00000000,8875.00000000,9245600.00000000,'2026-02-17 23:53:05'),(236103,'BBCA','1h','yahoo',1699603200,'2023-11-10 15:00:00',8875.00000000,8875.00000000,8825.00000000,8825.00000000,14528000.00000000,'2026-02-17 23:53:05'),(236104,'BBCA','1h','yahoo',1699606800,'2023-11-10 16:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,11488800.00000000,'2026-02-17 23:53:05'),(236105,'BBCA','1h','yahoo',1699840800,'2023-11-13 09:00:00',8875.00000000,8925.00000000,8850.00000000,8900.00000000,4206600.00000000,'2026-02-17 23:53:05'),(236106,'BBCA','1h','yahoo',1699844400,'2023-11-13 10:00:00',8875.00000000,8925.00000000,8875.00000000,8875.00000000,2755300.00000000,'2026-02-17 23:53:05'),(236107,'BBCA','1h','yahoo',1699848000,'2023-11-13 11:00:00',8900.00000000,8900.00000000,8875.00000000,8900.00000000,1640600.00000000,'2026-02-17 23:53:05'),(236108,'BBCA','1h','yahoo',1699855200,'2023-11-13 13:00:00',8900.00000000,8900.00000000,8875.00000000,8900.00000000,994300.00000000,'2026-02-17 23:53:05'),(236109,'BBCA','1h','yahoo',1699858800,'2023-11-13 14:00:00',8900.00000000,8900.00000000,8875.00000000,8900.00000000,4414400.00000000,'2026-02-17 23:53:05'),(236110,'BBCA','1h','yahoo',1699862400,'2023-11-13 15:00:00',8900.00000000,8900.00000000,8875.00000000,8900.00000000,4767300.00000000,'2026-02-17 23:53:05'),(236111,'BBCA','1h','yahoo',1699866000,'2023-11-13 16:00:00',8875.00000000,8875.00000000,8875.00000000,8875.00000000,0.00000000,'2026-02-17 23:53:05'),(236112,'BBCA','1h','yahoo',1699927200,'2023-11-14 09:00:00',8900.00000000,8950.00000000,8875.00000000,8950.00000000,5146200.00000000,'2026-02-17 23:53:05'),(236113,'BBCA','1h','yahoo',1699930800,'2023-11-14 10:00:00',8925.00000000,8950.00000000,8900.00000000,8925.00000000,1651000.00000000,'2026-02-17 23:53:05'),(236114,'BBCA','1h','yahoo',1699934400,'2023-11-14 11:00:00',8900.00000000,8950.00000000,8900.00000000,8925.00000000,3993200.00000000,'2026-02-17 23:53:05'),(236115,'BBCA','1h','yahoo',1699941600,'2023-11-14 13:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,557500.00000000,'2026-02-17 23:53:05'),(236116,'BBCA','1h','yahoo',1699945200,'2023-11-14 14:00:00',8925.00000000,8950.00000000,8900.00000000,8925.00000000,4186900.00000000,'2026-02-17 23:53:05'),(236117,'BBCA','1h','yahoo',1699948800,'2023-11-14 15:00:00',8950.00000000,8950.00000000,8900.00000000,8950.00000000,9008600.00000000,'2026-02-17 23:53:05'),(236118,'BBCA','1h','yahoo',1699952400,'2023-11-14 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,0.00000000,'2026-02-17 23:53:05'),(236119,'BBCA','1h','yahoo',1700013600,'2023-11-15 09:00:00',9000.00000000,9025.00000000,8950.00000000,9000.00000000,15693700.00000000,'2026-02-17 23:53:05'),(236120,'BBCA','1h','yahoo',1700017200,'2023-11-15 10:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,3995900.00000000,'2026-02-17 23:53:05'),(236121,'BBCA','1h','yahoo',1700020800,'2023-11-15 11:00:00',9000.00000000,9025.00000000,9000.00000000,9025.00000000,4674700.00000000,'2026-02-17 23:53:05'),(236122,'BBCA','1h','yahoo',1700028000,'2023-11-15 13:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,4397400.00000000,'2026-02-17 23:53:05'),(236123,'BBCA','1h','yahoo',1700031600,'2023-11-15 14:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,6374300.00000000,'2026-02-17 23:53:05'),(236124,'BBCA','1h','yahoo',1700035200,'2023-11-15 15:00:00',9025.00000000,9050.00000000,9000.00000000,9025.00000000,22205100.00000000,'2026-02-17 23:53:05'),(236125,'BBCA','1h','yahoo',1700038800,'2023-11-15 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(236126,'BBCA','1h','yahoo',1700100000,'2023-11-16 09:00:00',9050.00000000,9050.00000000,8950.00000000,8975.00000000,8885800.00000000,'2026-02-17 23:53:05'),(236127,'BBCA','1h','yahoo',1700103600,'2023-11-16 10:00:00',8950.00000000,9025.00000000,8950.00000000,9025.00000000,11854200.00000000,'2026-02-17 23:53:05'),(236128,'BBCA','1h','yahoo',1700107200,'2023-11-16 11:00:00',9025.00000000,9025.00000000,9000.00000000,9000.00000000,2430000.00000000,'2026-02-17 23:53:05'),(236129,'BBCA','1h','yahoo',1700114400,'2023-11-16 13:00:00',9025.00000000,9025.00000000,9000.00000000,9000.00000000,2398900.00000000,'2026-02-17 23:53:05'),(236130,'BBCA','1h','yahoo',1700118000,'2023-11-16 14:00:00',9000.00000000,9050.00000000,9000.00000000,9000.00000000,11309300.00000000,'2026-02-17 23:53:05'),(236131,'BBCA','1h','yahoo',1700121600,'2023-11-16 15:00:00',9000.00000000,9050.00000000,9000.00000000,9025.00000000,9312700.00000000,'2026-02-17 23:53:05'),(236132,'BBCA','1h','yahoo',1700125200,'2023-11-16 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(236133,'BBCA','1h','yahoo',1700186400,'2023-11-17 09:00:00',9025.00000000,9025.00000000,8975.00000000,9025.00000000,4176700.00000000,'2026-02-17 23:53:05'),(236134,'BBCA','1h','yahoo',1700190000,'2023-11-17 10:00:00',9000.00000000,9075.00000000,9000.00000000,9075.00000000,8941100.00000000,'2026-02-17 23:53:05'),(236135,'BBCA','1h','yahoo',1700193600,'2023-11-17 11:00:00',9075.00000000,9075.00000000,9050.00000000,9050.00000000,1586400.00000000,'2026-02-17 23:53:05'),(236136,'BBCA','1h','yahoo',1700204400,'2023-11-17 14:00:00',9050.00000000,9075.00000000,9000.00000000,9025.00000000,7744800.00000000,'2026-02-17 23:53:05'),(236137,'BBCA','1h','yahoo',1700208000,'2023-11-17 15:00:00',9025.00000000,9050.00000000,9000.00000000,9025.00000000,9869800.00000000,'2026-02-17 23:53:05'),(236138,'BBCA','1h','yahoo',1700211600,'2023-11-17 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,23789500.00000000,'2026-02-17 23:53:05'),(236139,'BBCA','1h','yahoo',1700445600,'2023-11-20 09:00:00',8975.00000000,9025.00000000,8950.00000000,8975.00000000,9586900.00000000,'2026-02-17 23:53:05'),(236140,'BBCA','1h','yahoo',1700449200,'2023-11-20 10:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,9345100.00000000,'2026-02-17 23:53:05'),(236141,'BBCA','1h','yahoo',1700452800,'2023-11-20 11:00:00',9000.00000000,9000.00000000,8950.00000000,8950.00000000,2568800.00000000,'2026-02-17 23:53:05'),(236142,'BBCA','1h','yahoo',1700460000,'2023-11-20 13:00:00',8975.00000000,8975.00000000,8950.00000000,8975.00000000,717000.00000000,'2026-02-17 23:53:05'),(236143,'BBCA','1h','yahoo',1700463600,'2023-11-20 14:00:00',8950.00000000,8975.00000000,8925.00000000,8925.00000000,12339000.00000000,'2026-02-17 23:53:05'),(236144,'BBCA','1h','yahoo',1700467200,'2023-11-20 15:00:00',8950.00000000,8950.00000000,8900.00000000,8900.00000000,12042300.00000000,'2026-02-17 23:53:05'),(236145,'BBCA','1h','yahoo',1700470800,'2023-11-20 16:00:00',8875.00000000,8875.00000000,8875.00000000,8875.00000000,0.00000000,'2026-02-17 23:53:05'),(236146,'BBCA','1h','yahoo',1700532000,'2023-11-21 09:00:00',8850.00000000,8900.00000000,8825.00000000,8850.00000000,19898400.00000000,'2026-02-17 23:53:05'),(236147,'BBCA','1h','yahoo',1700535600,'2023-11-21 10:00:00',8850.00000000,8850.00000000,8800.00000000,8825.00000000,12816200.00000000,'2026-02-17 23:53:05'),(236148,'BBCA','1h','yahoo',1700539200,'2023-11-21 11:00:00',8800.00000000,8825.00000000,8800.00000000,8825.00000000,5580300.00000000,'2026-02-17 23:53:05'),(236149,'BBCA','1h','yahoo',1700546400,'2023-11-21 13:00:00',8825.00000000,8825.00000000,8800.00000000,8800.00000000,2490500.00000000,'2026-02-17 23:53:05'),(236150,'BBCA','1h','yahoo',1700550000,'2023-11-21 14:00:00',8800.00000000,8825.00000000,8800.00000000,8800.00000000,9855000.00000000,'2026-02-17 23:53:05'),(236151,'BBCA','1h','yahoo',1700553600,'2023-11-21 15:00:00',8800.00000000,8825.00000000,8800.00000000,8800.00000000,15894300.00000000,'2026-02-17 23:53:05'),(236152,'BBCA','1h','yahoo',1700557200,'2023-11-21 16:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,0.00000000,'2026-02-17 23:53:05'),(236153,'BBCA','1h','yahoo',1700618400,'2023-11-22 09:00:00',8775.00000000,8850.00000000,8775.00000000,8850.00000000,7630400.00000000,'2026-02-17 23:53:05'),(236154,'BBCA','1h','yahoo',1700622000,'2023-11-22 10:00:00',8850.00000000,8850.00000000,8800.00000000,8825.00000000,3410200.00000000,'2026-02-17 23:53:05'),(236155,'BBCA','1h','yahoo',1700625600,'2023-11-22 11:00:00',8825.00000000,8850.00000000,8800.00000000,8825.00000000,2366500.00000000,'2026-02-17 23:53:05'),(236156,'BBCA','1h','yahoo',1700632800,'2023-11-22 13:00:00',8850.00000000,8850.00000000,8800.00000000,8825.00000000,3366400.00000000,'2026-02-17 23:53:05'),(236157,'BBCA','1h','yahoo',1700636400,'2023-11-22 14:00:00',8825.00000000,8875.00000000,8825.00000000,8875.00000000,9145800.00000000,'2026-02-17 23:53:05'),(236158,'BBCA','1h','yahoo',1700640000,'2023-11-22 15:00:00',8875.00000000,8875.00000000,8825.00000000,8875.00000000,4427900.00000000,'2026-02-17 23:53:05'),(236159,'BBCA','1h','yahoo',1700643600,'2023-11-22 16:00:00',8875.00000000,8875.00000000,8875.00000000,8875.00000000,0.00000000,'2026-02-17 23:53:05'),(236160,'BBCA','1h','yahoo',1700704800,'2023-11-23 09:00:00',8850.00000000,8925.00000000,8850.00000000,8925.00000000,9278000.00000000,'2026-02-17 23:53:05'),(236161,'BBCA','1h','yahoo',1700708400,'2023-11-23 10:00:00',8900.00000000,8950.00000000,8900.00000000,8950.00000000,4008400.00000000,'2026-02-17 23:53:05'),(236162,'BBCA','1h','yahoo',1700712000,'2023-11-23 11:00:00',8925.00000000,8950.00000000,8925.00000000,8950.00000000,3146300.00000000,'2026-02-17 23:53:05'),(236163,'BBCA','1h','yahoo',1700719200,'2023-11-23 13:00:00',8950.00000000,8950.00000000,8925.00000000,8925.00000000,1411800.00000000,'2026-02-17 23:53:05'),(236164,'BBCA','1h','yahoo',1700722800,'2023-11-23 14:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,3771700.00000000,'2026-02-17 23:53:05'),(236165,'BBCA','1h','yahoo',1700726400,'2023-11-23 15:00:00',8925.00000000,8975.00000000,8925.00000000,8925.00000000,11503100.00000000,'2026-02-17 23:53:05'),(236166,'BBCA','1h','yahoo',1700730000,'2023-11-23 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,0.00000000,'2026-02-17 23:53:05'),(236167,'BBCA','1h','yahoo',1700791200,'2023-11-24 09:00:00',8925.00000000,8975.00000000,8900.00000000,8950.00000000,10641700.00000000,'2026-02-17 23:53:05'),(236168,'BBCA','1h','yahoo',1700794800,'2023-11-24 10:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,3213700.00000000,'2026-02-17 23:53:05'),(236169,'BBCA','1h','yahoo',1700798400,'2023-11-24 11:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,4371400.00000000,'2026-02-17 23:53:05'),(236170,'BBCA','1h','yahoo',1700809200,'2023-11-24 14:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,7637300.00000000,'2026-02-17 23:53:05'),(236171,'BBCA','1h','yahoo',1700812800,'2023-11-24 15:00:00',8950.00000000,8975.00000000,8925.00000000,8925.00000000,15978000.00000000,'2026-02-17 23:53:05'),(236172,'BBCA','1h','yahoo',1700816400,'2023-11-24 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,8210400.00000000,'2026-02-17 23:53:05'),(236173,'BBCA','1h','yahoo',1701050400,'2023-11-27 09:00:00',8925.00000000,8950.00000000,8900.00000000,8950.00000000,5169000.00000000,'2026-02-17 23:53:05'),(236174,'BBCA','1h','yahoo',1701054000,'2023-11-27 10:00:00',8950.00000000,8950.00000000,8925.00000000,8950.00000000,3068100.00000000,'2026-02-17 23:53:05'),(236175,'BBCA','1h','yahoo',1701057600,'2023-11-27 11:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,2861800.00000000,'2026-02-17 23:53:05'),(236176,'BBCA','1h','yahoo',1701064800,'2023-11-27 13:00:00',8950.00000000,8950.00000000,8925.00000000,8950.00000000,1156800.00000000,'2026-02-17 23:53:05'),(236177,'BBCA','1h','yahoo',1701068400,'2023-11-27 14:00:00',8925.00000000,8950.00000000,8925.00000000,8950.00000000,3470500.00000000,'2026-02-17 23:53:05'),(236178,'BBCA','1h','yahoo',1701072000,'2023-11-27 15:00:00',8925.00000000,8950.00000000,8900.00000000,8900.00000000,7838600.00000000,'2026-02-17 23:53:05'),(236179,'BBCA','1h','yahoo',1701075600,'2023-11-27 16:00:00',8875.00000000,8875.00000000,8875.00000000,8875.00000000,0.00000000,'2026-02-17 23:53:05'),(236180,'BBCA','1h','yahoo',1701136800,'2023-11-28 09:00:00',8875.00000000,8900.00000000,8850.00000000,8900.00000000,10232600.00000000,'2026-02-17 23:53:05'),(236181,'BBCA','1h','yahoo',1701140400,'2023-11-28 10:00:00',8875.00000000,8900.00000000,8875.00000000,8900.00000000,5458400.00000000,'2026-02-17 23:53:05'),(236182,'BBCA','1h','yahoo',1701144000,'2023-11-28 11:00:00',8900.00000000,8925.00000000,8875.00000000,8900.00000000,5638400.00000000,'2026-02-17 23:53:05'),(236183,'BBCA','1h','yahoo',1701151200,'2023-11-28 13:00:00',8925.00000000,8950.00000000,8900.00000000,8950.00000000,3381500.00000000,'2026-02-17 23:53:05'),(236184,'BBCA','1h','yahoo',1701154800,'2023-11-28 14:00:00',8950.00000000,8950.00000000,8900.00000000,8900.00000000,5605900.00000000,'2026-02-17 23:53:05'),(236185,'BBCA','1h','yahoo',1701158400,'2023-11-28 15:00:00',8900.00000000,8925.00000000,8875.00000000,8875.00000000,12441800.00000000,'2026-02-17 23:53:05'),(236186,'BBCA','1h','yahoo',1701162000,'2023-11-28 16:00:00',8875.00000000,8875.00000000,8875.00000000,8875.00000000,19467800.00000000,'2026-02-17 23:53:05'),(236187,'BBCA','1h','yahoo',1701223200,'2023-11-29 09:00:00',8900.00000000,8925.00000000,8900.00000000,8925.00000000,10475900.00000000,'2026-02-17 23:53:05'),(236188,'BBCA','1h','yahoo',1701226800,'2023-11-29 10:00:00',8900.00000000,8925.00000000,8900.00000000,8925.00000000,5113500.00000000,'2026-02-17 23:53:05'),(236189,'BBCA','1h','yahoo',1701230400,'2023-11-29 11:00:00',8925.00000000,8950.00000000,8900.00000000,8925.00000000,6527100.00000000,'2026-02-17 23:53:05'),(236190,'BBCA','1h','yahoo',1701237600,'2023-11-29 13:00:00',8925.00000000,8925.00000000,8900.00000000,8925.00000000,3233600.00000000,'2026-02-17 23:53:05'),(236191,'BBCA','1h','yahoo',1701241200,'2023-11-29 14:00:00',8925.00000000,8925.00000000,8900.00000000,8925.00000000,5475500.00000000,'2026-02-17 23:53:05'),(236192,'BBCA','1h','yahoo',1701244800,'2023-11-29 15:00:00',8900.00000000,8925.00000000,8900.00000000,8925.00000000,12646100.00000000,'2026-02-17 23:53:05'),(236193,'BBCA','1h','yahoo',1701248400,'2023-11-29 16:00:00',8900.00000000,8900.00000000,8900.00000000,8900.00000000,0.00000000,'2026-02-17 23:53:05'),(236194,'BBCA','1h','yahoo',1701309600,'2023-11-30 09:00:00',8925.00000000,8950.00000000,8900.00000000,8950.00000000,8984500.00000000,'2026-02-17 23:53:05'),(236195,'BBCA','1h','yahoo',1701313200,'2023-11-30 10:00:00',8950.00000000,8950.00000000,8925.00000000,8950.00000000,9271200.00000000,'2026-02-17 23:53:05'),(236196,'BBCA','1h','yahoo',1701316800,'2023-11-30 11:00:00',8925.00000000,8950.00000000,8925.00000000,8950.00000000,4310200.00000000,'2026-02-17 23:53:05'),(236197,'BBCA','1h','yahoo',1701324000,'2023-11-30 13:00:00',8950.00000000,8950.00000000,8925.00000000,8950.00000000,2043200.00000000,'2026-02-17 23:53:05'),(236198,'BBCA','1h','yahoo',1701327600,'2023-11-30 14:00:00',8925.00000000,8950.00000000,8925.00000000,8950.00000000,6291500.00000000,'2026-02-17 23:53:05'),(236199,'BBCA','1h','yahoo',1701331200,'2023-11-30 15:00:00',8950.00000000,8975.00000000,8925.00000000,8975.00000000,15873200.00000000,'2026-02-17 23:53:05'),(236200,'BBCA','1h','yahoo',1701334800,'2023-11-30 16:00:00',8975.00000000,8975.00000000,8975.00000000,8975.00000000,0.00000000,'2026-02-17 23:53:05'),(236201,'BBCA','1h','yahoo',1701396000,'2023-12-01 09:00:00',8950.00000000,8975.00000000,8925.00000000,8950.00000000,13546700.00000000,'2026-02-17 23:53:05'),(236202,'BBCA','1h','yahoo',1701399600,'2023-12-01 10:00:00',8925.00000000,8950.00000000,8925.00000000,8950.00000000,5667400.00000000,'2026-02-17 23:53:05'),(236203,'BBCA','1h','yahoo',1701403200,'2023-12-01 11:00:00',8950.00000000,8950.00000000,8900.00000000,8925.00000000,11212000.00000000,'2026-02-17 23:53:05'),(236204,'BBCA','1h','yahoo',1701414000,'2023-12-01 14:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,11162100.00000000,'2026-02-17 23:53:05'),(236205,'BBCA','1h','yahoo',1701417600,'2023-12-01 15:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,9431800.00000000,'2026-02-17 23:53:05'),(236206,'BBCA','1h','yahoo',1701421200,'2023-12-01 16:00:00',8950.00000000,8950.00000000,8950.00000000,8950.00000000,19845000.00000000,'2026-02-17 23:53:05'),(236207,'BBCA','1h','yahoo',1701655200,'2023-12-04 09:00:00',8950.00000000,9000.00000000,8950.00000000,9000.00000000,11557700.00000000,'2026-02-17 23:53:05'),(236208,'BBCA','1h','yahoo',1701658800,'2023-12-04 10:00:00',9000.00000000,9025.00000000,8975.00000000,9000.00000000,9131100.00000000,'2026-02-17 23:53:05'),(236209,'BBCA','1h','yahoo',1701662400,'2023-12-04 11:00:00',9000.00000000,9025.00000000,8975.00000000,9000.00000000,5143700.00000000,'2026-02-17 23:53:05'),(236210,'BBCA','1h','yahoo',1701669600,'2023-12-04 13:00:00',9000.00000000,9025.00000000,9000.00000000,9025.00000000,2477700.00000000,'2026-02-17 23:53:05'),(236211,'BBCA','1h','yahoo',1701673200,'2023-12-04 14:00:00',9025.00000000,9025.00000000,9000.00000000,9000.00000000,5035200.00000000,'2026-02-17 23:53:05'),(236212,'BBCA','1h','yahoo',1701676800,'2023-12-04 15:00:00',9025.00000000,9025.00000000,8950.00000000,8950.00000000,6311400.00000000,'2026-02-17 23:53:05'),(236213,'BBCA','1h','yahoo',1701680400,'2023-12-04 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,0.00000000,'2026-02-17 23:53:05'),(236214,'BBCA','1h','yahoo',1701741600,'2023-12-05 09:00:00',8950.00000000,8950.00000000,8925.00000000,8925.00000000,11804100.00000000,'2026-02-17 23:53:05'),(236215,'BBCA','1h','yahoo',1701745200,'2023-12-05 10:00:00',8950.00000000,8950.00000000,8900.00000000,8925.00000000,15501200.00000000,'2026-02-17 23:53:05'),(236216,'BBCA','1h','yahoo',1701748800,'2023-12-05 11:00:00',8900.00000000,8925.00000000,8875.00000000,8875.00000000,10643200.00000000,'2026-02-17 23:53:05'),(236217,'BBCA','1h','yahoo',1701756000,'2023-12-05 13:00:00',8875.00000000,8900.00000000,8850.00000000,8875.00000000,5105700.00000000,'2026-02-17 23:53:05'),(236218,'BBCA','1h','yahoo',1701759600,'2023-12-05 14:00:00',8850.00000000,8875.00000000,8850.00000000,8875.00000000,5728800.00000000,'2026-02-17 23:53:05'),(236219,'BBCA','1h','yahoo',1701763200,'2023-12-05 15:00:00',8875.00000000,8900.00000000,8825.00000000,8825.00000000,17239800.00000000,'2026-02-17 23:53:05'),(236220,'BBCA','1h','yahoo',1701766800,'2023-12-05 16:00:00',8900.00000000,8900.00000000,8900.00000000,8900.00000000,0.00000000,'2026-02-17 23:53:05'),(236221,'BBCA','1h','yahoo',1701828000,'2023-12-06 09:00:00',8875.00000000,8900.00000000,8850.00000000,8875.00000000,9017800.00000000,'2026-02-17 23:53:05'),(236222,'BBCA','1h','yahoo',1701831600,'2023-12-06 10:00:00',8900.00000000,8950.00000000,8875.00000000,8925.00000000,6391000.00000000,'2026-02-17 23:53:05'),(236223,'BBCA','1h','yahoo',1701835200,'2023-12-06 11:00:00',8925.00000000,8950.00000000,8900.00000000,8900.00000000,4067800.00000000,'2026-02-17 23:53:05'),(236224,'BBCA','1h','yahoo',1701842400,'2023-12-06 13:00:00',8900.00000000,8900.00000000,8875.00000000,8900.00000000,3590000.00000000,'2026-02-17 23:53:05'),(236225,'BBCA','1h','yahoo',1701846000,'2023-12-06 14:00:00',8900.00000000,8900.00000000,8850.00000000,8875.00000000,8075100.00000000,'2026-02-17 23:53:05'),(236226,'BBCA','1h','yahoo',1701849600,'2023-12-06 15:00:00',8850.00000000,8875.00000000,8825.00000000,8825.00000000,17388100.00000000,'2026-02-17 23:53:05'),(236227,'BBCA','1h','yahoo',1701853200,'2023-12-06 16:00:00',8800.00000000,8800.00000000,8800.00000000,8800.00000000,0.00000000,'2026-02-17 23:53:05'),(236228,'BBCA','1h','yahoo',1701914400,'2023-12-07 09:00:00',8775.00000000,8800.00000000,8750.00000000,8775.00000000,7521000.00000000,'2026-02-17 23:53:05'),(236229,'BBCA','1h','yahoo',1701918000,'2023-12-07 10:00:00',8800.00000000,8800.00000000,8775.00000000,8775.00000000,6506000.00000000,'2026-02-17 23:53:05'),(236230,'BBCA','1h','yahoo',1701921600,'2023-12-07 11:00:00',8800.00000000,8800.00000000,8750.00000000,8775.00000000,10787700.00000000,'2026-02-17 23:53:05'),(236231,'BBCA','1h','yahoo',1701928800,'2023-12-07 13:00:00',8775.00000000,8775.00000000,8750.00000000,8750.00000000,1717400.00000000,'2026-02-17 23:53:05'),(236232,'BBCA','1h','yahoo',1701932400,'2023-12-07 14:00:00',8775.00000000,8775.00000000,8725.00000000,8750.00000000,20097900.00000000,'2026-02-17 23:53:05'),(236233,'BBCA','1h','yahoo',1701936000,'2023-12-07 15:00:00',8775.00000000,8825.00000000,8750.00000000,8800.00000000,12557600.00000000,'2026-02-17 23:53:05'),(236234,'BBCA','1h','yahoo',1701939600,'2023-12-07 16:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,0.00000000,'2026-02-17 23:53:05'),(236235,'BBCA','1h','yahoo',1702000800,'2023-12-08 09:00:00',8800.00000000,8850.00000000,8750.00000000,8775.00000000,8041300.00000000,'2026-02-17 23:53:05'),(236236,'BBCA','1h','yahoo',1702004400,'2023-12-08 10:00:00',8750.00000000,8775.00000000,8750.00000000,8775.00000000,4649400.00000000,'2026-02-17 23:53:05'),(236237,'BBCA','1h','yahoo',1702008000,'2023-12-08 11:00:00',8775.00000000,8800.00000000,8750.00000000,8775.00000000,2589300.00000000,'2026-02-17 23:53:05'),(236238,'BBCA','1h','yahoo',1702018800,'2023-12-08 14:00:00',8800.00000000,8800.00000000,8775.00000000,8775.00000000,5958400.00000000,'2026-02-17 23:53:05'),(236239,'BBCA','1h','yahoo',1702022400,'2023-12-08 15:00:00',8800.00000000,8800.00000000,8775.00000000,8775.00000000,5201500.00000000,'2026-02-17 23:53:05'),(236240,'BBCA','1h','yahoo',1702026000,'2023-12-08 16:00:00',8750.00000000,8750.00000000,8750.00000000,8750.00000000,14916500.00000000,'2026-02-17 23:53:05'),(236241,'BBCA','1h','yahoo',1702260000,'2023-12-11 09:00:00',8700.00000000,8750.00000000,8675.00000000,8725.00000000,0.00000000,'2026-02-17 23:53:05'),(236242,'BBCA','1h','yahoo',1702263600,'2023-12-11 10:00:00',8725.00000000,8750.00000000,8700.00000000,8725.00000000,6662300.00000000,'2026-02-17 23:53:05'),(236243,'BBCA','1h','yahoo',1702267200,'2023-12-11 11:00:00',8750.00000000,8750.00000000,8725.00000000,8750.00000000,3803300.00000000,'2026-02-17 23:53:05'),(236244,'BBCA','1h','yahoo',1702274400,'2023-12-11 13:00:00',8750.00000000,8775.00000000,8725.00000000,8725.00000000,7697000.00000000,'2026-02-17 23:53:05'),(236245,'BBCA','1h','yahoo',1702278000,'2023-12-11 14:00:00',8725.00000000,8750.00000000,8700.00000000,8750.00000000,8985400.00000000,'2026-02-17 23:53:05'),(236246,'BBCA','1h','yahoo',1702281600,'2023-12-11 15:00:00',8725.00000000,8750.00000000,8700.00000000,8700.00000000,17763400.00000000,'2026-02-17 23:53:05'),(236247,'BBCA','1h','yahoo',1702285200,'2023-12-11 16:00:00',8750.00000000,8750.00000000,8750.00000000,8750.00000000,17945900.00000000,'2026-02-17 23:53:05'),(236248,'BBCA','1h','yahoo',1702346400,'2023-12-12 09:00:00',8725.00000000,8750.00000000,8700.00000000,8700.00000000,0.00000000,'2026-02-17 23:53:05'),(236249,'BBCA','1h','yahoo',1702350000,'2023-12-12 10:00:00',8725.00000000,8750.00000000,8700.00000000,8750.00000000,10955100.00000000,'2026-02-17 23:53:05'),(236250,'BBCA','1h','yahoo',1702353600,'2023-12-12 11:00:00',8750.00000000,8750.00000000,8700.00000000,8725.00000000,4230000.00000000,'2026-02-17 23:53:05'),(236251,'BBCA','1h','yahoo',1702360800,'2023-12-12 13:00:00',8725.00000000,8725.00000000,8700.00000000,8725.00000000,2999300.00000000,'2026-02-17 23:53:05'),(236252,'BBCA','1h','yahoo',1702364400,'2023-12-12 14:00:00',8725.00000000,8725.00000000,8700.00000000,8725.00000000,4798400.00000000,'2026-02-17 23:53:05'),(236253,'BBCA','1h','yahoo',1702368000,'2023-12-12 15:00:00',8725.00000000,8750.00000000,8700.00000000,8725.00000000,17857400.00000000,'2026-02-17 23:53:05'),(236254,'BBCA','1h','yahoo',1702371600,'2023-12-12 16:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,20171500.00000000,'2026-02-17 23:53:05'),(236255,'BBCA','1h','yahoo',1702432800,'2023-12-13 09:00:00',8725.00000000,8750.00000000,8700.00000000,8725.00000000,0.00000000,'2026-02-17 23:53:05'),(236256,'BBCA','1h','yahoo',1702436400,'2023-12-13 10:00:00',8725.00000000,8725.00000000,8675.00000000,8675.00000000,8578900.00000000,'2026-02-17 23:53:05'),(236257,'BBCA','1h','yahoo',1702440000,'2023-12-13 11:00:00',8700.00000000,8700.00000000,8675.00000000,8700.00000000,2942400.00000000,'2026-02-17 23:53:05'),(236258,'BBCA','1h','yahoo',1702447200,'2023-12-13 13:00:00',8700.00000000,8700.00000000,8675.00000000,8675.00000000,2500600.00000000,'2026-02-17 23:53:05'),(236259,'BBCA','1h','yahoo',1702450800,'2023-12-13 14:00:00',8700.00000000,8700.00000000,8675.00000000,8675.00000000,5747500.00000000,'2026-02-17 23:53:05'),(236260,'BBCA','1h','yahoo',1702454400,'2023-12-13 15:00:00',8700.00000000,8700.00000000,8675.00000000,8675.00000000,10111500.00000000,'2026-02-17 23:53:05'),(236261,'BBCA','1h','yahoo',1702458000,'2023-12-13 16:00:00',8675.00000000,8675.00000000,8675.00000000,8675.00000000,11994300.00000000,'2026-02-17 23:53:05'),(236262,'BBCA','1h','yahoo',1702519200,'2023-12-14 09:00:00',8775.00000000,8875.00000000,8750.00000000,8825.00000000,0.00000000,'2026-02-17 23:53:05'),(236263,'BBCA','1h','yahoo',1702522800,'2023-12-14 10:00:00',8825.00000000,8900.00000000,8825.00000000,8900.00000000,9379500.00000000,'2026-02-17 23:53:05'),(236264,'BBCA','1h','yahoo',1702526400,'2023-12-14 11:00:00',8875.00000000,8950.00000000,8875.00000000,8950.00000000,16702800.00000000,'2026-02-17 23:53:05'),(236265,'BBCA','1h','yahoo',1702533600,'2023-12-14 13:00:00',8950.00000000,8950.00000000,8925.00000000,8925.00000000,3147500.00000000,'2026-02-17 23:53:05'),(236266,'BBCA','1h','yahoo',1702537200,'2023-12-14 14:00:00',8925.00000000,9000.00000000,8925.00000000,8950.00000000,28650200.00000000,'2026-02-17 23:53:05'),(236267,'BBCA','1h','yahoo',1702540800,'2023-12-14 15:00:00',8975.00000000,9025.00000000,8950.00000000,9000.00000000,28084200.00000000,'2026-02-17 23:53:05'),(236268,'BBCA','1h','yahoo',1702544400,'2023-12-14 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,24228800.00000000,'2026-02-17 23:53:05'),(236269,'BBCA','1h','yahoo',1702605600,'2023-12-15 09:00:00',9125.00000000,9150.00000000,9075.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(236270,'BBCA','1h','yahoo',1702609200,'2023-12-15 10:00:00',9125.00000000,9150.00000000,9100.00000000,9125.00000000,31381200.00000000,'2026-02-17 23:53:05'),(236271,'BBCA','1h','yahoo',1702612800,'2023-12-15 11:00:00',9125.00000000,9175.00000000,9125.00000000,9150.00000000,15762600.00000000,'2026-02-17 23:53:05'),(236272,'BBCA','1h','yahoo',1702623600,'2023-12-15 14:00:00',9150.00000000,9175.00000000,9150.00000000,9150.00000000,21136700.00000000,'2026-02-17 23:53:05'),(236273,'BBCA','1h','yahoo',1702627200,'2023-12-15 15:00:00',9150.00000000,9175.00000000,9150.00000000,9150.00000000,25999600.00000000,'2026-02-17 23:53:05'),(236274,'BBCA','1h','yahoo',1702630800,'2023-12-15 16:00:00',9225.00000000,9225.00000000,9225.00000000,9225.00000000,108574200.00000000,'2026-02-17 23:53:05'),(236275,'BBCA','1h','yahoo',1702864800,'2023-12-18 09:00:00',9200.00000000,9225.00000000,9150.00000000,9200.00000000,0.00000000,'2026-02-17 23:53:05'),(236276,'BBCA','1h','yahoo',1702868400,'2023-12-18 10:00:00',9200.00000000,9225.00000000,9175.00000000,9200.00000000,9220700.00000000,'2026-02-17 23:53:05'),(236277,'BBCA','1h','yahoo',1702872000,'2023-12-18 11:00:00',9200.00000000,9225.00000000,9175.00000000,9225.00000000,10697200.00000000,'2026-02-17 23:53:05'),(236278,'BBCA','1h','yahoo',1702879200,'2023-12-18 13:00:00',9225.00000000,9225.00000000,9175.00000000,9175.00000000,8824100.00000000,'2026-02-17 23:53:05'),(236279,'BBCA','1h','yahoo',1702882800,'2023-12-18 14:00:00',9175.00000000,9225.00000000,9150.00000000,9175.00000000,17316600.00000000,'2026-02-17 23:53:05'),(236280,'BBCA','1h','yahoo',1702886400,'2023-12-18 15:00:00',9175.00000000,9200.00000000,9175.00000000,9175.00000000,16911500.00000000,'2026-02-17 23:53:05'),(236281,'BBCA','1h','yahoo',1702890000,'2023-12-18 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,21561200.00000000,'2026-02-17 23:53:05'),(236282,'BBCA','1h','yahoo',1702951200,'2023-12-19 09:00:00',9175.00000000,9200.00000000,9150.00000000,9150.00000000,0.00000000,'2026-02-17 23:53:05'),(236283,'BBCA','1h','yahoo',1702954800,'2023-12-19 10:00:00',9150.00000000,9175.00000000,9150.00000000,9150.00000000,5781500.00000000,'2026-02-17 23:53:05'),(236284,'BBCA','1h','yahoo',1702958400,'2023-12-19 11:00:00',9150.00000000,9175.00000000,9150.00000000,9175.00000000,3168100.00000000,'2026-02-17 23:53:05'),(236285,'BBCA','1h','yahoo',1702962000,'2023-12-19 12:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,300.00000000,'2026-02-17 23:53:05'),(236286,'BBCA','1h','yahoo',1702965600,'2023-12-19 13:00:00',9175.00000000,9200.00000000,9150.00000000,9175.00000000,7317600.00000000,'2026-02-17 23:53:05'),(236287,'BBCA','1h','yahoo',1702969200,'2023-12-19 14:00:00',9200.00000000,9200.00000000,9175.00000000,9200.00000000,5939400.00000000,'2026-02-17 23:53:05'),(236288,'BBCA','1h','yahoo',1702972800,'2023-12-19 15:00:00',9200.00000000,9225.00000000,9175.00000000,9225.00000000,18058400.00000000,'2026-02-17 23:53:05'),(236289,'BBCA','1h','yahoo',1702976400,'2023-12-19 16:00:00',9250.00000000,9250.00000000,9250.00000000,9250.00000000,31006000.00000000,'2026-02-17 23:53:05'),(236290,'BBCA','1h','yahoo',1703037600,'2023-12-20 09:00:00',9250.00000000,9275.00000000,9225.00000000,9275.00000000,0.00000000,'2026-02-17 23:53:05'),(236291,'BBCA','1h','yahoo',1703041200,'2023-12-20 10:00:00',9250.00000000,9300.00000000,9250.00000000,9300.00000000,13857600.00000000,'2026-02-17 23:53:05'),(236292,'BBCA','1h','yahoo',1703044800,'2023-12-20 11:00:00',9275.00000000,9300.00000000,9275.00000000,9300.00000000,6473800.00000000,'2026-02-17 23:53:05'),(236293,'BBCA','1h','yahoo',1703052000,'2023-12-20 13:00:00',9300.00000000,9300.00000000,9250.00000000,9275.00000000,2783600.00000000,'2026-02-17 23:53:05'),(236294,'BBCA','1h','yahoo',1703055600,'2023-12-20 14:00:00',9250.00000000,9300.00000000,9250.00000000,9275.00000000,5470700.00000000,'2026-02-17 23:53:05'),(236295,'BBCA','1h','yahoo',1703059200,'2023-12-20 15:00:00',9275.00000000,9300.00000000,9250.00000000,9300.00000000,11421500.00000000,'2026-02-17 23:53:05'),(236296,'BBCA','1h','yahoo',1703062800,'2023-12-20 16:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,20998900.00000000,'2026-02-17 23:53:05'),(236297,'BBCA','1h','yahoo',1703124000,'2023-12-21 09:00:00',9300.00000000,9325.00000000,9250.00000000,9300.00000000,0.00000000,'2026-02-17 23:53:05'),(236298,'BBCA','1h','yahoo',1703127600,'2023-12-21 10:00:00',9300.00000000,9325.00000000,9275.00000000,9300.00000000,6126500.00000000,'2026-02-17 23:53:05'),(236299,'BBCA','1h','yahoo',1703131200,'2023-12-21 11:00:00',9275.00000000,9300.00000000,9250.00000000,9250.00000000,4525200.00000000,'2026-02-17 23:53:05'),(236300,'BBCA','1h','yahoo',1703138400,'2023-12-21 13:00:00',9275.00000000,9325.00000000,9250.00000000,9300.00000000,8139100.00000000,'2026-02-17 23:53:05'),(236301,'BBCA','1h','yahoo',1703142000,'2023-12-21 14:00:00',9300.00000000,9325.00000000,9275.00000000,9275.00000000,7640500.00000000,'2026-02-17 23:53:05'),(236302,'BBCA','1h','yahoo',1703145600,'2023-12-21 15:00:00',9275.00000000,9300.00000000,9275.00000000,9275.00000000,10097500.00000000,'2026-02-17 23:53:05'),(236303,'BBCA','1h','yahoo',1703149200,'2023-12-21 16:00:00',9325.00000000,9325.00000000,9325.00000000,9325.00000000,27550300.00000000,'2026-02-17 23:53:05'),(236304,'BBCA','1h','yahoo',1703210400,'2023-12-22 09:00:00',9300.00000000,9325.00000000,9275.00000000,9300.00000000,0.00000000,'2026-02-17 23:53:05'),(236305,'BBCA','1h','yahoo',1703214000,'2023-12-22 10:00:00',9325.00000000,9350.00000000,9300.00000000,9325.00000000,9673400.00000000,'2026-02-17 23:53:05'),(236306,'BBCA','1h','yahoo',1703217600,'2023-12-22 11:00:00',9300.00000000,9350.00000000,9300.00000000,9300.00000000,3327500.00000000,'2026-02-17 23:53:05'),(236307,'BBCA','1h','yahoo',1703228400,'2023-12-22 14:00:00',9300.00000000,9350.00000000,9300.00000000,9325.00000000,11196400.00000000,'2026-02-17 23:53:05'),(236308,'BBCA','1h','yahoo',1703232000,'2023-12-22 15:00:00',9300.00000000,9350.00000000,9300.00000000,9325.00000000,11327500.00000000,'2026-02-17 23:53:05'),(236309,'BBCA','1h','yahoo',1703235600,'2023-12-22 16:00:00',9325.00000000,9325.00000000,9325.00000000,9325.00000000,15622800.00000000,'2026-02-17 23:53:05'),(236310,'BBCA','1h','yahoo',1703642400,'2023-12-27 09:00:00',9350.00000000,9375.00000000,9325.00000000,9375.00000000,0.00000000,'2026-02-17 23:53:05'),(236311,'BBCA','1h','yahoo',1703646000,'2023-12-27 10:00:00',9350.00000000,9375.00000000,9350.00000000,9375.00000000,6038800.00000000,'2026-02-17 23:53:05'),(236312,'BBCA','1h','yahoo',1703649600,'2023-12-27 11:00:00',9350.00000000,9375.00000000,9350.00000000,9350.00000000,5425900.00000000,'2026-02-17 23:53:05'),(236313,'BBCA','1h','yahoo',1703656800,'2023-12-27 13:00:00',9350.00000000,9375.00000000,9325.00000000,9375.00000000,2805000.00000000,'2026-02-17 23:53:05'),(236314,'BBCA','1h','yahoo',1703660400,'2023-12-27 14:00:00',9350.00000000,9400.00000000,9350.00000000,9375.00000000,20809300.00000000,'2026-02-17 23:53:05'),(236315,'BBCA','1h','yahoo',1703664000,'2023-12-27 15:00:00',9400.00000000,9400.00000000,9375.00000000,9400.00000000,12304400.00000000,'2026-02-17 23:53:05'),(236316,'BBCA','1h','yahoo',1703667600,'2023-12-27 16:00:00',9375.00000000,9375.00000000,9375.00000000,9375.00000000,8402900.00000000,'2026-02-17 23:53:05'),(236317,'BBCA','1h','yahoo',1703728800,'2023-12-28 09:00:00',9350.00000000,9425.00000000,9325.00000000,9375.00000000,0.00000000,'2026-02-17 23:53:05'),(236318,'BBCA','1h','yahoo',1703732400,'2023-12-28 10:00:00',9375.00000000,9400.00000000,9375.00000000,9375.00000000,6208100.00000000,'2026-02-17 23:53:05'),(236319,'BBCA','1h','yahoo',1703736000,'2023-12-28 11:00:00',9375.00000000,9400.00000000,9375.00000000,9375.00000000,4643000.00000000,'2026-02-17 23:53:05'),(236320,'BBCA','1h','yahoo',1703743200,'2023-12-28 13:00:00',9375.00000000,9400.00000000,9375.00000000,9375.00000000,1892400.00000000,'2026-02-17 23:53:05'),(236321,'BBCA','1h','yahoo',1703746800,'2023-12-28 14:00:00',9375.00000000,9400.00000000,9375.00000000,9375.00000000,4292500.00000000,'2026-02-17 23:53:05'),(236322,'BBCA','1h','yahoo',1703750400,'2023-12-28 15:00:00',9375.00000000,9425.00000000,9375.00000000,9400.00000000,20910400.00000000,'2026-02-17 23:53:05'),(236323,'BBCA','1h','yahoo',1703754000,'2023-12-28 16:00:00',9400.00000000,9400.00000000,9400.00000000,9400.00000000,11830000.00000000,'2026-02-17 23:53:05'),(236324,'BBCA','1h','yahoo',1703815200,'2023-12-29 09:00:00',9400.00000000,9450.00000000,9400.00000000,9450.00000000,19538000.00000000,'2026-02-17 23:53:05'),(236325,'BBCA','1h','yahoo',1703818800,'2023-12-29 10:00:00',9450.00000000,9450.00000000,9350.00000000,9400.00000000,9863500.00000000,'2026-02-17 23:53:05'),(236326,'BBCA','1h','yahoo',1703822400,'2023-12-29 11:00:00',9375.00000000,9425.00000000,9375.00000000,9400.00000000,4434400.00000000,'2026-02-17 23:53:05'),(236327,'BBCA','1h','yahoo',1703833200,'2023-12-29 14:00:00',9400.00000000,9425.00000000,9350.00000000,9375.00000000,13617200.00000000,'2026-02-17 23:53:05'),(236328,'BBCA','1h','yahoo',1703836800,'2023-12-29 15:00:00',9400.00000000,9425.00000000,9375.00000000,9400.00000000,11878000.00000000,'2026-02-17 23:53:05'),(236329,'BBCA','1h','yahoo',1703840400,'2023-12-29 16:00:00',9400.00000000,9400.00000000,9400.00000000,9400.00000000,18842800.00000000,'2026-02-17 23:53:05'),(236330,'BBCA','1h','yahoo',1704160800,'2024-01-02 09:00:00',9400.00000000,9400.00000000,9350.00000000,9400.00000000,0.00000000,'2026-02-17 23:53:05'),(236331,'BBCA','1h','yahoo',1704164400,'2024-01-02 10:00:00',9375.00000000,9400.00000000,9375.00000000,9375.00000000,3149500.00000000,'2026-02-17 23:53:05'),(236332,'BBCA','1h','yahoo',1704168000,'2024-01-02 11:00:00',9375.00000000,9400.00000000,9375.00000000,9400.00000000,2136100.00000000,'2026-02-17 23:53:05'),(236333,'BBCA','1h','yahoo',1704175200,'2024-01-02 13:00:00',9400.00000000,9425.00000000,9375.00000000,9425.00000000,3160600.00000000,'2026-02-17 23:53:05'),(236334,'BBCA','1h','yahoo',1704178800,'2024-01-02 14:00:00',9425.00000000,9425.00000000,9400.00000000,9425.00000000,1557900.00000000,'2026-02-17 23:53:05'),(236335,'BBCA','1h','yahoo',1704182400,'2024-01-02 15:00:00',9400.00000000,9425.00000000,9400.00000000,9425.00000000,2859000.00000000,'2026-02-17 23:53:05'),(236336,'BBCA','1h','yahoo',1704186000,'2024-01-02 16:00:00',9425.00000000,9425.00000000,9425.00000000,9425.00000000,11581500.00000000,'2026-02-17 23:53:05'),(236337,'BBCA','1h','yahoo',1704247200,'2024-01-03 09:00:00',9425.00000000,9425.00000000,9375.00000000,9375.00000000,0.00000000,'2026-02-17 23:53:05'),(236338,'BBCA','1h','yahoo',1704250800,'2024-01-03 10:00:00',9400.00000000,9400.00000000,9350.00000000,9400.00000000,2858600.00000000,'2026-02-17 23:53:05'),(236339,'BBCA','1h','yahoo',1704254400,'2024-01-03 11:00:00',9400.00000000,9400.00000000,9350.00000000,9375.00000000,3361100.00000000,'2026-02-17 23:53:05'),(236340,'BBCA','1h','yahoo',1704261600,'2024-01-03 13:00:00',9375.00000000,9400.00000000,9350.00000000,9350.00000000,3561600.00000000,'2026-02-17 23:53:05'),(236341,'BBCA','1h','yahoo',1704265200,'2024-01-03 14:00:00',9350.00000000,9375.00000000,9325.00000000,9350.00000000,3056900.00000000,'2026-02-17 23:53:05'),(236342,'BBCA','1h','yahoo',1704268800,'2024-01-03 15:00:00',9375.00000000,9375.00000000,9325.00000000,9350.00000000,7697200.00000000,'2026-02-17 23:53:05'),(236343,'BBCA','1h','yahoo',1704272400,'2024-01-03 16:00:00',9350.00000000,9350.00000000,9350.00000000,9350.00000000,6882000.00000000,'2026-02-17 23:53:05'),(236344,'BBCA','1h','yahoo',1704333600,'2024-01-04 09:00:00',9375.00000000,9450.00000000,9375.00000000,9450.00000000,0.00000000,'2026-02-17 23:53:05'),(236345,'BBCA','1h','yahoo',1704337200,'2024-01-04 10:00:00',9450.00000000,9450.00000000,9425.00000000,9450.00000000,10039500.00000000,'2026-02-17 23:53:05'),(236346,'BBCA','1h','yahoo',1704340800,'2024-01-04 11:00:00',9450.00000000,9475.00000000,9425.00000000,9450.00000000,10171600.00000000,'2026-02-17 23:53:05'),(236347,'BBCA','1h','yahoo',1704348000,'2024-01-04 13:00:00',9425.00000000,9450.00000000,9425.00000000,9450.00000000,2513900.00000000,'2026-02-17 23:53:05'),(236348,'BBCA','1h','yahoo',1704351600,'2024-01-04 14:00:00',9425.00000000,9475.00000000,9425.00000000,9475.00000000,9961400.00000000,'2026-02-17 23:53:05'),(236349,'BBCA','1h','yahoo',1704355200,'2024-01-04 15:00:00',9450.00000000,9475.00000000,9450.00000000,9475.00000000,12599700.00000000,'2026-02-17 23:53:05'),(236350,'BBCA','1h','yahoo',1704358800,'2024-01-04 16:00:00',9475.00000000,9475.00000000,9475.00000000,9475.00000000,21385500.00000000,'2026-02-17 23:53:05'),(236351,'BBCA','1h','yahoo',1704420000,'2024-01-05 09:00:00',9500.00000000,9600.00000000,9475.00000000,9575.00000000,0.00000000,'2026-02-17 23:53:05'),(236352,'BBCA','1h','yahoo',1704423600,'2024-01-05 10:00:00',9575.00000000,9575.00000000,9525.00000000,9550.00000000,9499600.00000000,'2026-02-17 23:53:05'),(236353,'BBCA','1h','yahoo',1704427200,'2024-01-05 11:00:00',9550.00000000,9575.00000000,9525.00000000,9550.00000000,5115400.00000000,'2026-02-17 23:53:05'),(236354,'BBCA','1h','yahoo',1704438000,'2024-01-05 14:00:00',9550.00000000,9575.00000000,9550.00000000,9575.00000000,12904600.00000000,'2026-02-17 23:53:05'),(236355,'BBCA','1h','yahoo',1704441600,'2024-01-05 15:00:00',9550.00000000,9600.00000000,9550.00000000,9575.00000000,15962000.00000000,'2026-02-17 23:53:05'),(236356,'BBCA','1h','yahoo',1704445200,'2024-01-05 16:00:00',9575.00000000,9575.00000000,9575.00000000,9575.00000000,15271500.00000000,'2026-02-17 23:53:05'),(236357,'BBCA','1h','yahoo',1704679200,'2024-01-08 09:00:00',9600.00000000,9625.00000000,9575.00000000,9600.00000000,0.00000000,'2026-02-17 23:53:05'),(236358,'BBCA','1h','yahoo',1704682800,'2024-01-08 10:00:00',9575.00000000,9600.00000000,9500.00000000,9525.00000000,6525700.00000000,'2026-02-17 23:53:05'),(236359,'BBCA','1h','yahoo',1704686400,'2024-01-08 11:00:00',9525.00000000,9575.00000000,9525.00000000,9550.00000000,3817900.00000000,'2026-02-17 23:53:05'),(236360,'BBCA','1h','yahoo',1704693600,'2024-01-08 13:00:00',9550.00000000,9550.00000000,9500.00000000,9500.00000000,3109300.00000000,'2026-02-17 23:53:05'),(236361,'BBCA','1h','yahoo',1704697200,'2024-01-08 14:00:00',9500.00000000,9525.00000000,9475.00000000,9500.00000000,5437900.00000000,'2026-02-17 23:53:05'),(236362,'BBCA','1h','yahoo',1704700800,'2024-01-08 15:00:00',9500.00000000,9600.00000000,9475.00000000,9575.00000000,10262300.00000000,'2026-02-17 23:53:05'),(236363,'BBCA','1h','yahoo',1704704400,'2024-01-08 16:00:00',9575.00000000,9575.00000000,9575.00000000,9575.00000000,9315500.00000000,'2026-02-17 23:53:05'),(236364,'BBCA','1h','yahoo',1704765600,'2024-01-09 09:00:00',9600.00000000,9625.00000000,9575.00000000,9625.00000000,0.00000000,'2026-02-17 23:53:05'),(236365,'BBCA','1h','yahoo',1704769200,'2024-01-09 10:00:00',9600.00000000,9625.00000000,9575.00000000,9600.00000000,6520800.00000000,'2026-02-17 23:53:05'),(236366,'BBCA','1h','yahoo',1704772800,'2024-01-09 11:00:00',9575.00000000,9600.00000000,9575.00000000,9600.00000000,2933700.00000000,'2026-02-17 23:53:05'),(236367,'BBCA','1h','yahoo',1704780000,'2024-01-09 13:00:00',9600.00000000,9625.00000000,9575.00000000,9625.00000000,7111800.00000000,'2026-02-17 23:53:05'),(236368,'BBCA','1h','yahoo',1704783600,'2024-01-09 14:00:00',9600.00000000,9625.00000000,9575.00000000,9575.00000000,5471100.00000000,'2026-02-17 23:53:05'),(236369,'BBCA','1h','yahoo',1704787200,'2024-01-09 15:00:00',9575.00000000,9600.00000000,9575.00000000,9575.00000000,7362100.00000000,'2026-02-17 23:53:05'),(236370,'BBCA','1h','yahoo',1704790800,'2024-01-09 16:00:00',9625.00000000,9625.00000000,9625.00000000,9625.00000000,17048500.00000000,'2026-02-17 23:53:05'),(236371,'BBCA','1h','yahoo',1704852000,'2024-01-10 09:00:00',9625.00000000,9650.00000000,9600.00000000,9625.00000000,0.00000000,'2026-02-17 23:53:05'),(236372,'BBCA','1h','yahoo',1704855600,'2024-01-10 10:00:00',9625.00000000,9625.00000000,9575.00000000,9600.00000000,4073100.00000000,'2026-02-17 23:53:05'),(236373,'BBCA','1h','yahoo',1704859200,'2024-01-10 11:00:00',9575.00000000,9600.00000000,9575.00000000,9575.00000000,3724200.00000000,'2026-02-17 23:53:05'),(236374,'BBCA','1h','yahoo',1704866400,'2024-01-10 13:00:00',9575.00000000,9600.00000000,9575.00000000,9600.00000000,2871600.00000000,'2026-02-17 23:53:05'),(236375,'BBCA','1h','yahoo',1704870000,'2024-01-10 14:00:00',9600.00000000,9600.00000000,9575.00000000,9575.00000000,4875400.00000000,'2026-02-17 23:53:05'),(236376,'BBCA','1h','yahoo',1704873600,'2024-01-10 15:00:00',9600.00000000,9600.00000000,9550.00000000,9600.00000000,9649000.00000000,'2026-02-17 23:53:05'),(236377,'BBCA','1h','yahoo',1704877200,'2024-01-10 16:00:00',9550.00000000,9550.00000000,9550.00000000,9550.00000000,14971200.00000000,'2026-02-17 23:53:05'),(236378,'BBCA','1h','yahoo',1704938400,'2024-01-11 09:00:00',9625.00000000,9650.00000000,9600.00000000,9650.00000000,0.00000000,'2026-02-17 23:53:05'),(236379,'BBCA','1h','yahoo',1704942000,'2024-01-11 10:00:00',9625.00000000,9650.00000000,9625.00000000,9625.00000000,4791600.00000000,'2026-02-17 23:53:05'),(236380,'BBCA','1h','yahoo',1704945600,'2024-01-11 11:00:00',9625.00000000,9650.00000000,9625.00000000,9650.00000000,6612700.00000000,'2026-02-17 23:53:05'),(236381,'BBCA','1h','yahoo',1704952800,'2024-01-11 13:00:00',9625.00000000,9650.00000000,9625.00000000,9650.00000000,4448900.00000000,'2026-02-17 23:53:05'),(236382,'BBCA','1h','yahoo',1704956400,'2024-01-11 14:00:00',9625.00000000,9650.00000000,9600.00000000,9625.00000000,4739100.00000000,'2026-02-17 23:53:05'),(236383,'BBCA','1h','yahoo',1704960000,'2024-01-11 15:00:00',9625.00000000,9625.00000000,9600.00000000,9600.00000000,7006000.00000000,'2026-02-17 23:53:05'),(236384,'BBCA','1h','yahoo',1704963600,'2024-01-11 16:00:00',9575.00000000,9575.00000000,9575.00000000,9575.00000000,12568300.00000000,'2026-02-17 23:53:05'),(236385,'BBCA','1h','yahoo',1705024800,'2024-01-12 09:00:00',9625.00000000,9675.00000000,9600.00000000,9625.00000000,0.00000000,'2026-02-17 23:53:05'),(236386,'BBCA','1h','yahoo',1705028400,'2024-01-12 10:00:00',9650.00000000,9650.00000000,9600.00000000,9625.00000000,8316800.00000000,'2026-02-17 23:53:05'),(236387,'BBCA','1h','yahoo',1705032000,'2024-01-12 11:00:00',9625.00000000,9650.00000000,9625.00000000,9625.00000000,1062100.00000000,'2026-02-17 23:53:05'),(236388,'BBCA','1h','yahoo',1705042800,'2024-01-12 14:00:00',9625.00000000,9675.00000000,9625.00000000,9650.00000000,13878200.00000000,'2026-02-17 23:53:05'),(236389,'BBCA','1h','yahoo',1705046400,'2024-01-12 15:00:00',9650.00000000,9675.00000000,9625.00000000,9650.00000000,8065000.00000000,'2026-02-17 23:53:05'),(236390,'BBCA','1h','yahoo',1705050000,'2024-01-12 16:00:00',9700.00000000,9700.00000000,9700.00000000,9700.00000000,15650600.00000000,'2026-02-17 23:53:05'),(236391,'BBCA','1h','yahoo',1705284000,'2024-01-15 09:00:00',9725.00000000,9750.00000000,9700.00000000,9725.00000000,0.00000000,'2026-02-17 23:53:05'),(236392,'BBCA','1h','yahoo',1705287600,'2024-01-15 10:00:00',9725.00000000,9725.00000000,9700.00000000,9725.00000000,4322200.00000000,'2026-02-17 23:53:05'),(236393,'BBCA','1h','yahoo',1705291200,'2024-01-15 11:00:00',9725.00000000,9725.00000000,9700.00000000,9700.00000000,5306900.00000000,'2026-02-17 23:53:05'),(236394,'BBCA','1h','yahoo',1705298400,'2024-01-15 13:00:00',9700.00000000,9725.00000000,9700.00000000,9700.00000000,6486800.00000000,'2026-02-17 23:53:05'),(236395,'BBCA','1h','yahoo',1705302000,'2024-01-15 14:00:00',9700.00000000,9725.00000000,9650.00000000,9650.00000000,15432800.00000000,'2026-02-17 23:53:05'),(236396,'BBCA','1h','yahoo',1705305600,'2024-01-15 15:00:00',9675.00000000,9725.00000000,9650.00000000,9725.00000000,13878500.00000000,'2026-02-17 23:53:05'),(236397,'BBCA','1h','yahoo',1705309200,'2024-01-15 16:00:00',9725.00000000,9725.00000000,9725.00000000,9725.00000000,24168100.00000000,'2026-02-17 23:53:05'),(236398,'BBCA','1h','yahoo',1705370400,'2024-01-16 09:00:00',9700.00000000,9700.00000000,9675.00000000,9675.00000000,0.00000000,'2026-02-17 23:53:05'),(236399,'BBCA','1h','yahoo',1705374000,'2024-01-16 10:00:00',9700.00000000,9725.00000000,9675.00000000,9725.00000000,3304900.00000000,'2026-02-17 23:53:05'),(236400,'BBCA','1h','yahoo',1705377600,'2024-01-16 11:00:00',9700.00000000,9750.00000000,9700.00000000,9725.00000000,5668500.00000000,'2026-02-17 23:53:05'),(236401,'BBCA','1h','yahoo',1705384800,'2024-01-16 13:00:00',9750.00000000,9750.00000000,9725.00000000,9725.00000000,2586500.00000000,'2026-02-17 23:53:05'),(236402,'BBCA','1h','yahoo',1705388400,'2024-01-16 14:00:00',9725.00000000,9750.00000000,9700.00000000,9725.00000000,7915900.00000000,'2026-02-17 23:53:05'),(236403,'BBCA','1h','yahoo',1705392000,'2024-01-16 15:00:00',9700.00000000,9725.00000000,9675.00000000,9700.00000000,6087400.00000000,'2026-02-17 23:53:05'),(236404,'BBCA','1h','yahoo',1705395600,'2024-01-16 16:00:00',9700.00000000,9700.00000000,9700.00000000,9700.00000000,15735500.00000000,'2026-02-17 23:53:05'),(236405,'BBCA','1h','yahoo',1705456800,'2024-01-17 09:00:00',9725.00000000,9750.00000000,9725.00000000,9750.00000000,0.00000000,'2026-02-17 23:53:05'),(236406,'BBCA','1h','yahoo',1705460400,'2024-01-17 10:00:00',9750.00000000,9750.00000000,9700.00000000,9700.00000000,13816300.00000000,'2026-02-17 23:53:05'),(236407,'BBCA','1h','yahoo',1705464000,'2024-01-17 11:00:00',9725.00000000,9725.00000000,9700.00000000,9700.00000000,5229000.00000000,'2026-02-17 23:53:05'),(236408,'BBCA','1h','yahoo',1705471200,'2024-01-17 13:00:00',9700.00000000,9725.00000000,9650.00000000,9650.00000000,7826400.00000000,'2026-02-17 23:53:05'),(236409,'BBCA','1h','yahoo',1705474800,'2024-01-17 14:00:00',9675.00000000,9675.00000000,9650.00000000,9675.00000000,11198500.00000000,'2026-02-17 23:53:05'),(236410,'BBCA','1h','yahoo',1705478400,'2024-01-17 15:00:00',9675.00000000,9725.00000000,9650.00000000,9700.00000000,13877600.00000000,'2026-02-17 23:53:05'),(236411,'BBCA','1h','yahoo',1705482000,'2024-01-17 16:00:00',9750.00000000,9750.00000000,9750.00000000,9750.00000000,27874600.00000000,'2026-02-17 23:53:05'),(236412,'BBCA','1h','yahoo',1705543200,'2024-01-18 09:00:00',9700.00000000,9750.00000000,9700.00000000,9725.00000000,0.00000000,'2026-02-17 23:53:05'),(236413,'BBCA','1h','yahoo',1705546800,'2024-01-18 10:00:00',9700.00000000,9725.00000000,9700.00000000,9725.00000000,4204400.00000000,'2026-02-17 23:53:05'),(236414,'BBCA','1h','yahoo',1705550400,'2024-01-18 11:00:00',9700.00000000,9725.00000000,9700.00000000,9700.00000000,5926700.00000000,'2026-02-17 23:53:05'),(236415,'BBCA','1h','yahoo',1705557600,'2024-01-18 13:00:00',9700.00000000,9725.00000000,9700.00000000,9725.00000000,2513200.00000000,'2026-02-17 23:53:05'),(236416,'BBCA','1h','yahoo',1705561200,'2024-01-18 14:00:00',9725.00000000,9725.00000000,9675.00000000,9700.00000000,7868100.00000000,'2026-02-17 23:53:05'),(236417,'BBCA','1h','yahoo',1705564800,'2024-01-18 15:00:00',9675.00000000,9700.00000000,9625.00000000,9625.00000000,17813300.00000000,'2026-02-17 23:53:05'),(236418,'BBCA','1h','yahoo',1705568400,'2024-01-18 16:00:00',9675.00000000,9675.00000000,9675.00000000,9675.00000000,18101000.00000000,'2026-02-17 23:53:05'),(236419,'BBCA','1h','yahoo',1705629600,'2024-01-19 09:00:00',9725.00000000,9775.00000000,9675.00000000,9700.00000000,0.00000000,'2026-02-17 23:53:05'),(236420,'BBCA','1h','yahoo',1705633200,'2024-01-19 10:00:00',9700.00000000,9700.00000000,9675.00000000,9700.00000000,6781700.00000000,'2026-02-17 23:53:05'),(236421,'BBCA','1h','yahoo',1705636800,'2024-01-19 11:00:00',9700.00000000,9700.00000000,9675.00000000,9700.00000000,1686700.00000000,'2026-02-17 23:53:05'),(236422,'BBCA','1h','yahoo',1705647600,'2024-01-19 14:00:00',9700.00000000,9700.00000000,9650.00000000,9675.00000000,7651600.00000000,'2026-02-17 23:53:05'),(236423,'BBCA','1h','yahoo',1705651200,'2024-01-19 15:00:00',9675.00000000,9675.00000000,9600.00000000,9600.00000000,9752000.00000000,'2026-02-17 23:53:05'),(236424,'BBCA','1h','yahoo',1705654800,'2024-01-19 16:00:00',9625.00000000,9625.00000000,9625.00000000,9625.00000000,22194200.00000000,'2026-02-17 23:53:05'),(236425,'BBCA','1h','yahoo',1705888800,'2024-01-22 09:00:00',9600.00000000,9650.00000000,9600.00000000,9650.00000000,0.00000000,'2026-02-17 23:53:05'),(236426,'BBCA','1h','yahoo',1705892400,'2024-01-22 10:00:00',9625.00000000,9650.00000000,9600.00000000,9625.00000000,4668300.00000000,'2026-02-17 23:53:05'),(236427,'BBCA','1h','yahoo',1705896000,'2024-01-22 11:00:00',9600.00000000,9625.00000000,9550.00000000,9550.00000000,6995500.00000000,'2026-02-17 23:53:05'),(236428,'BBCA','1h','yahoo',1705903200,'2024-01-22 13:00:00',9550.00000000,9600.00000000,9550.00000000,9550.00000000,3313800.00000000,'2026-02-17 23:53:05'),(236429,'BBCA','1h','yahoo',1705906800,'2024-01-22 14:00:00',9550.00000000,9575.00000000,9525.00000000,9550.00000000,9741100.00000000,'2026-02-17 23:53:05'),(236430,'BBCA','1h','yahoo',1705910400,'2024-01-22 15:00:00',9575.00000000,9575.00000000,9525.00000000,9525.00000000,12704300.00000000,'2026-02-17 23:53:05'),(236431,'BBCA','1h','yahoo',1705914000,'2024-01-22 16:00:00',9625.00000000,9625.00000000,9625.00000000,9625.00000000,10424000.00000000,'2026-02-17 23:53:05'),(236432,'BBCA','1h','yahoo',1705975200,'2024-01-23 09:00:00',9500.00000000,9550.00000000,9450.00000000,9500.00000000,0.00000000,'2026-02-17 23:53:05'),(236433,'BBCA','1h','yahoo',1705978800,'2024-01-23 10:00:00',9500.00000000,9525.00000000,9500.00000000,9500.00000000,6498900.00000000,'2026-02-17 23:53:05'),(236434,'BBCA','1h','yahoo',1705982400,'2024-01-23 11:00:00',9500.00000000,9550.00000000,9500.00000000,9525.00000000,0.00000000,'2026-02-17 23:53:05'),(236435,'BBCA','1h','yahoo',1705989600,'2024-01-23 13:00:00',9525.00000000,9550.00000000,9525.00000000,9550.00000000,48709500.00000000,'2026-02-17 23:53:05'),(236436,'BBCA','1h','yahoo',1705993200,'2024-01-23 14:00:00',9525.00000000,9550.00000000,9500.00000000,9525.00000000,8185500.00000000,'2026-02-17 23:53:05'),(236437,'BBCA','1h','yahoo',1705996800,'2024-01-23 15:00:00',9500.00000000,9550.00000000,9500.00000000,9550.00000000,14638000.00000000,'2026-02-17 23:53:05'),(236438,'BBCA','1h','yahoo',1706000400,'2024-01-23 16:00:00',9600.00000000,9600.00000000,9600.00000000,9600.00000000,20815600.00000000,'2026-02-17 23:53:05'),(236439,'BBCA','1h','yahoo',1706061600,'2024-01-24 09:00:00',9600.00000000,9600.00000000,9475.00000000,9500.00000000,0.00000000,'2026-02-17 23:53:05'),(236440,'BBCA','1h','yahoo',1706065200,'2024-01-24 10:00:00',9475.00000000,9525.00000000,9475.00000000,9475.00000000,12726800.00000000,'2026-02-17 23:53:05'),(236441,'BBCA','1h','yahoo',1706068800,'2024-01-24 11:00:00',9500.00000000,9525.00000000,9475.00000000,9525.00000000,4532400.00000000,'2026-02-17 23:53:05'),(236442,'BBCA','1h','yahoo',1706076000,'2024-01-24 13:00:00',9525.00000000,9525.00000000,9500.00000000,9500.00000000,3929700.00000000,'2026-02-17 23:53:05'),(236443,'BBCA','1h','yahoo',1706079600,'2024-01-24 14:00:00',9500.00000000,9525.00000000,9500.00000000,9500.00000000,6789800.00000000,'2026-02-17 23:53:05'),(236444,'BBCA','1h','yahoo',1706083200,'2024-01-24 15:00:00',9500.00000000,9525.00000000,9475.00000000,9500.00000000,15057400.00000000,'2026-02-17 23:53:05'),(236445,'BBCA','1h','yahoo',1706086800,'2024-01-24 16:00:00',9525.00000000,9525.00000000,9525.00000000,9525.00000000,11528400.00000000,'2026-02-17 23:53:05'),(236446,'BBCA','1h','yahoo',1706148000,'2024-01-25 09:00:00',9475.00000000,9525.00000000,9450.00000000,9525.00000000,0.00000000,'2026-02-17 23:53:05'),(236447,'BBCA','1h','yahoo',1706151600,'2024-01-25 10:00:00',9525.00000000,9550.00000000,9500.00000000,9550.00000000,5979700.00000000,'2026-02-17 23:53:05'),(236448,'BBCA','1h','yahoo',1706155200,'2024-01-25 11:00:00',9550.00000000,9575.00000000,9525.00000000,9575.00000000,6131300.00000000,'2026-02-17 23:53:05'),(236449,'BBCA','1h','yahoo',1706162400,'2024-01-25 13:00:00',9575.00000000,9575.00000000,9525.00000000,9575.00000000,4018600.00000000,'2026-02-17 23:53:05'),(236450,'BBCA','1h','yahoo',1706166000,'2024-01-25 14:00:00',9550.00000000,9575.00000000,9525.00000000,9550.00000000,6980300.00000000,'2026-02-17 23:53:05'),(236451,'BBCA','1h','yahoo',1706169600,'2024-01-25 15:00:00',9550.00000000,9550.00000000,9475.00000000,9500.00000000,10401900.00000000,'2026-02-17 23:53:05'),(236452,'BBCA','1h','yahoo',1706173200,'2024-01-25 16:00:00',9500.00000000,9500.00000000,9500.00000000,9500.00000000,16824400.00000000,'2026-02-17 23:53:05'),(236453,'BBCA','1h','yahoo',1706234400,'2024-01-26 09:00:00',9450.00000000,9450.00000000,9300.00000000,9325.00000000,0.00000000,'2026-02-17 23:53:05'),(236454,'BBCA','1h','yahoo',1706238000,'2024-01-26 10:00:00',9325.00000000,9350.00000000,9300.00000000,9300.00000000,5157300.00000000,'2026-02-17 23:53:05'),(236455,'BBCA','1h','yahoo',1706241600,'2024-01-26 11:00:00',9325.00000000,9325.00000000,9300.00000000,9300.00000000,1865300.00000000,'2026-02-17 23:53:05'),(236456,'BBCA','1h','yahoo',1706252400,'2024-01-26 14:00:00',9300.00000000,9375.00000000,9300.00000000,9350.00000000,16825900.00000000,'2026-02-17 23:53:05'),(236457,'BBCA','1h','yahoo',1706256000,'2024-01-26 15:00:00',9350.00000000,9350.00000000,9300.00000000,9350.00000000,11049600.00000000,'2026-02-17 23:53:05'),(236458,'BBCA','1h','yahoo',1706259600,'2024-01-26 16:00:00',9350.00000000,9350.00000000,9350.00000000,9350.00000000,16416700.00000000,'2026-02-17 23:53:05'),(236459,'BBCA','1h','yahoo',1706493600,'2024-01-29 09:00:00',9375.00000000,9450.00000000,9375.00000000,9450.00000000,0.00000000,'2026-02-17 23:53:05'),(236460,'BBCA','1h','yahoo',1706497200,'2024-01-29 10:00:00',9450.00000000,9475.00000000,9425.00000000,9475.00000000,8333300.00000000,'2026-02-17 23:53:05'),(236461,'BBCA','1h','yahoo',1706500800,'2024-01-29 11:00:00',9475.00000000,9500.00000000,9450.00000000,9475.00000000,6351300.00000000,'2026-02-17 23:53:05'),(236462,'BBCA','1h','yahoo',1706508000,'2024-01-29 13:00:00',9475.00000000,9500.00000000,9475.00000000,9500.00000000,4553100.00000000,'2026-02-17 23:53:05'),(236463,'BBCA','1h','yahoo',1706511600,'2024-01-29 14:00:00',9475.00000000,9500.00000000,9475.00000000,9475.00000000,10851300.00000000,'2026-02-17 23:53:05'),(236464,'BBCA','1h','yahoo',1706515200,'2024-01-29 15:00:00',9475.00000000,9525.00000000,9475.00000000,9500.00000000,10488400.00000000,'2026-02-17 23:53:05'),(236465,'BBCA','1h','yahoo',1706518800,'2024-01-29 16:00:00',9550.00000000,9550.00000000,9550.00000000,9550.00000000,18957400.00000000,'2026-02-17 23:53:05'),(236466,'BBCA','1h','yahoo',1706580000,'2024-01-30 09:00:00',9500.00000000,9525.00000000,9475.00000000,9500.00000000,0.00000000,'2026-02-17 23:53:05'),(236467,'BBCA','1h','yahoo',1706583600,'2024-01-30 10:00:00',9525.00000000,9575.00000000,9500.00000000,9575.00000000,6120700.00000000,'2026-02-17 23:53:05'),(236468,'BBCA','1h','yahoo',1706587200,'2024-01-30 11:00:00',9550.00000000,9600.00000000,9550.00000000,9600.00000000,7171700.00000000,'2026-02-17 23:53:05'),(236469,'BBCA','1h','yahoo',1706594400,'2024-01-30 13:00:00',9575.00000000,9600.00000000,9575.00000000,9575.00000000,4236400.00000000,'2026-02-17 23:53:05'),(236470,'BBCA','1h','yahoo',1706598000,'2024-01-30 14:00:00',9575.00000000,9650.00000000,9575.00000000,9650.00000000,22566700.00000000,'2026-02-17 23:53:05'),(236471,'BBCA','1h','yahoo',1706601600,'2024-01-30 15:00:00',9650.00000000,9650.00000000,9625.00000000,9625.00000000,10942300.00000000,'2026-02-17 23:53:05'),(236472,'BBCA','1h','yahoo',1706605200,'2024-01-30 16:00:00',9650.00000000,9650.00000000,9650.00000000,9650.00000000,11015700.00000000,'2026-02-17 23:53:05'),(236473,'BBCA','1h','yahoo',1706666400,'2024-01-31 09:00:00',9675.00000000,9700.00000000,9600.00000000,9625.00000000,0.00000000,'2026-02-17 23:53:05'),(236474,'BBCA','1h','yahoo',1706670000,'2024-01-31 10:00:00',9625.00000000,9675.00000000,9600.00000000,9650.00000000,7258000.00000000,'2026-02-17 23:53:05'),(236475,'BBCA','1h','yahoo',1706673600,'2024-01-31 11:00:00',9650.00000000,9675.00000000,9625.00000000,9675.00000000,5547600.00000000,'2026-02-17 23:53:05'),(236476,'BBCA','1h','yahoo',1706680800,'2024-01-31 13:00:00',9650.00000000,9700.00000000,9650.00000000,9650.00000000,11061200.00000000,'2026-02-17 23:53:05'),(236477,'BBCA','1h','yahoo',1706684400,'2024-01-31 14:00:00',9675.00000000,9675.00000000,9650.00000000,9650.00000000,7282100.00000000,'2026-02-17 23:53:05'),(236478,'BBCA','1h','yahoo',1706688000,'2024-01-31 15:00:00',9650.00000000,9675.00000000,9575.00000000,9625.00000000,10967500.00000000,'2026-02-17 23:53:05'),(236479,'BBCA','1h','yahoo',1706691600,'2024-01-31 16:00:00',9550.00000000,9550.00000000,9550.00000000,9550.00000000,41122800.00000000,'2026-02-17 23:53:05'),(236480,'BBCA','1h','yahoo',1706752800,'2024-02-01 09:00:00',9650.00000000,9675.00000000,9575.00000000,9650.00000000,0.00000000,'2026-02-17 23:53:05'),(236481,'BBCA','1h','yahoo',1706756400,'2024-02-01 10:00:00',9675.00000000,9700.00000000,9650.00000000,9675.00000000,11338600.00000000,'2026-02-17 23:53:05'),(236482,'BBCA','1h','yahoo',1706760000,'2024-02-01 11:00:00',9675.00000000,9700.00000000,9675.00000000,9675.00000000,6793600.00000000,'2026-02-17 23:53:05'),(236483,'BBCA','1h','yahoo',1706767200,'2024-02-01 13:00:00',9675.00000000,9725.00000000,9675.00000000,9700.00000000,14769200.00000000,'2026-02-17 23:53:05'),(236484,'BBCA','1h','yahoo',1706770800,'2024-02-01 14:00:00',9725.00000000,9725.00000000,9675.00000000,9700.00000000,10091500.00000000,'2026-02-17 23:53:05'),(236485,'BBCA','1h','yahoo',1706774400,'2024-02-01 15:00:00',9700.00000000,9700.00000000,9625.00000000,9675.00000000,12588700.00000000,'2026-02-17 23:53:05'),(236486,'BBCA','1h','yahoo',1706778000,'2024-02-01 16:00:00',9700.00000000,9700.00000000,9700.00000000,9700.00000000,29419200.00000000,'2026-02-17 23:53:05'),(236487,'BBCA','1h','yahoo',1706839200,'2024-02-02 09:00:00',9750.00000000,9800.00000000,9675.00000000,9675.00000000,0.00000000,'2026-02-17 23:53:05'),(236488,'BBCA','1h','yahoo',1706842800,'2024-02-02 10:00:00',9675.00000000,9700.00000000,9650.00000000,9650.00000000,10038300.00000000,'2026-02-17 23:53:05'),(236489,'BBCA','1h','yahoo',1706846400,'2024-02-02 11:00:00',9675.00000000,9700.00000000,9650.00000000,9650.00000000,2753900.00000000,'2026-02-17 23:53:05'),(236490,'BBCA','1h','yahoo',1706857200,'2024-02-02 14:00:00',9675.00000000,9700.00000000,9650.00000000,9675.00000000,12182300.00000000,'2026-02-17 23:53:05'),(236491,'BBCA','1h','yahoo',1706860800,'2024-02-02 15:00:00',9650.00000000,9700.00000000,9625.00000000,9650.00000000,18756100.00000000,'2026-02-17 23:53:05'),(236492,'BBCA','1h','yahoo',1706864400,'2024-02-02 16:00:00',9700.00000000,9700.00000000,9700.00000000,9700.00000000,24262900.00000000,'2026-02-17 23:53:05'),(236493,'BBCA','1h','yahoo',1707098400,'2024-02-05 09:00:00',9675.00000000,9675.00000000,9625.00000000,9650.00000000,0.00000000,'2026-02-17 23:53:05'),(236494,'BBCA','1h','yahoo',1707102000,'2024-02-05 10:00:00',9650.00000000,9650.00000000,9600.00000000,9600.00000000,3331000.00000000,'2026-02-17 23:53:05'),(236495,'BBCA','1h','yahoo',1707105600,'2024-02-05 11:00:00',9625.00000000,9625.00000000,9600.00000000,9600.00000000,2847600.00000000,'2026-02-17 23:53:05'),(236496,'BBCA','1h','yahoo',1707112800,'2024-02-05 13:00:00',9625.00000000,9625.00000000,9600.00000000,9600.00000000,1568600.00000000,'2026-02-17 23:53:05'),(236497,'BBCA','1h','yahoo',1707116400,'2024-02-05 14:00:00',9625.00000000,9625.00000000,9550.00000000,9575.00000000,15837500.00000000,'2026-02-17 23:53:05'),(236498,'BBCA','1h','yahoo',1707120000,'2024-02-05 15:00:00',9575.00000000,9600.00000000,9525.00000000,9550.00000000,13341900.00000000,'2026-02-17 23:53:05'),(236499,'BBCA','1h','yahoo',1707123600,'2024-02-05 16:00:00',9575.00000000,9575.00000000,9575.00000000,9575.00000000,13202200.00000000,'2026-02-17 23:53:05'),(236500,'BBCA','1h','yahoo',1707184800,'2024-02-06 09:00:00',9700.00000000,9725.00000000,9650.00000000,9650.00000000,0.00000000,'2026-02-17 23:53:05'),(236501,'BBCA','1h','yahoo',1707188400,'2024-02-06 10:00:00',9650.00000000,9675.00000000,9625.00000000,9650.00000000,4917600.00000000,'2026-02-17 23:53:05'),(236502,'BBCA','1h','yahoo',1707192000,'2024-02-06 11:00:00',9650.00000000,9675.00000000,9625.00000000,9650.00000000,11700300.00000000,'2026-02-17 23:53:05'),(236503,'BBCA','1h','yahoo',1707199200,'2024-02-06 13:00:00',9650.00000000,9675.00000000,9625.00000000,9675.00000000,4481100.00000000,'2026-02-17 23:53:05'),(236504,'BBCA','1h','yahoo',1707202800,'2024-02-06 14:00:00',9675.00000000,9675.00000000,9650.00000000,9650.00000000,4403200.00000000,'2026-02-17 23:53:05'),(236505,'BBCA','1h','yahoo',1707206400,'2024-02-06 15:00:00',9650.00000000,9675.00000000,9625.00000000,9625.00000000,21186000.00000000,'2026-02-17 23:53:05'),(236506,'BBCA','1h','yahoo',1707210000,'2024-02-06 16:00:00',9625.00000000,9625.00000000,9625.00000000,9625.00000000,15357300.00000000,'2026-02-17 23:53:05'),(236507,'BBCA','1h','yahoo',1707271200,'2024-02-07 09:00:00',9700.00000000,9725.00000000,9675.00000000,9700.00000000,0.00000000,'2026-02-17 23:53:05'),(236508,'BBCA','1h','yahoo',1707274800,'2024-02-07 10:00:00',9725.00000000,9725.00000000,9675.00000000,9700.00000000,4285200.00000000,'2026-02-17 23:53:05'),(236509,'BBCA','1h','yahoo',1707278400,'2024-02-07 11:00:00',9675.00000000,9700.00000000,9650.00000000,9675.00000000,6903000.00000000,'2026-02-17 23:53:05'),(236510,'BBCA','1h','yahoo',1707285600,'2024-02-07 13:00:00',9650.00000000,9725.00000000,9650.00000000,9700.00000000,16272400.00000000,'2026-02-17 23:53:05'),(236511,'BBCA','1h','yahoo',1707289200,'2024-02-07 14:00:00',9700.00000000,9725.00000000,9650.00000000,9675.00000000,10474700.00000000,'2026-02-17 23:53:05'),(236512,'BBCA','1h','yahoo',1707292800,'2024-02-07 15:00:00',9675.00000000,9700.00000000,9675.00000000,9675.00000000,11357600.00000000,'2026-02-17 23:53:05'),(236513,'BBCA','1h','yahoo',1707296400,'2024-02-07 16:00:00',9700.00000000,9700.00000000,9700.00000000,9700.00000000,15958100.00000000,'2026-02-17 23:53:05'),(236514,'BBCA','1h','yahoo',1707703200,'2024-02-12 09:00:00',9725.00000000,9775.00000000,9700.00000000,9775.00000000,0.00000000,'2026-02-17 23:53:05'),(236515,'BBCA','1h','yahoo',1707706800,'2024-02-12 10:00:00',9750.00000000,9800.00000000,9750.00000000,9775.00000000,9573600.00000000,'2026-02-17 23:53:05'),(236516,'BBCA','1h','yahoo',1707710400,'2024-02-12 11:00:00',9800.00000000,9800.00000000,9750.00000000,9750.00000000,7303000.00000000,'2026-02-17 23:53:05'),(236517,'BBCA','1h','yahoo',1707717600,'2024-02-12 13:00:00',9750.00000000,9775.00000000,9750.00000000,9750.00000000,2306700.00000000,'2026-02-17 23:53:05'),(236518,'BBCA','1h','yahoo',1707721200,'2024-02-12 14:00:00',9750.00000000,9800.00000000,9750.00000000,9775.00000000,24196700.00000000,'2026-02-17 23:53:05'),(236519,'BBCA','1h','yahoo',1707724800,'2024-02-12 15:00:00',9800.00000000,9800.00000000,9750.00000000,9800.00000000,20872300.00000000,'2026-02-17 23:53:05'),(236520,'BBCA','1h','yahoo',1707728400,'2024-02-12 16:00:00',9800.00000000,9800.00000000,9800.00000000,9800.00000000,12891800.00000000,'2026-02-17 23:53:05'),(236521,'BBCA','1h','yahoo',1707789600,'2024-02-13 09:00:00',9775.00000000,9775.00000000,9750.00000000,9775.00000000,0.00000000,'2026-02-17 23:53:05'),(236522,'BBCA','1h','yahoo',1707793200,'2024-02-13 10:00:00',9775.00000000,9775.00000000,9750.00000000,9775.00000000,5908200.00000000,'2026-02-17 23:53:05'),(236523,'BBCA','1h','yahoo',1707796800,'2024-02-13 11:00:00',9750.00000000,9800.00000000,9750.00000000,9750.00000000,5262700.00000000,'2026-02-17 23:53:05'),(236524,'BBCA','1h','yahoo',1707804000,'2024-02-13 13:00:00',9750.00000000,9775.00000000,9725.00000000,9750.00000000,5541400.00000000,'2026-02-17 23:53:05'),(236525,'BBCA','1h','yahoo',1707807600,'2024-02-13 14:00:00',9725.00000000,9750.00000000,9725.00000000,9750.00000000,5330600.00000000,'2026-02-17 23:53:05'),(236526,'BBCA','1h','yahoo',1707811200,'2024-02-13 15:00:00',9725.00000000,9775.00000000,9700.00000000,9750.00000000,9381400.00000000,'2026-02-17 23:53:05'),(236527,'BBCA','1h','yahoo',1707814800,'2024-02-13 16:00:00',9725.00000000,9725.00000000,9725.00000000,9725.00000000,26986000.00000000,'2026-02-17 23:53:05'),(236528,'BBCA','1h','yahoo',1707962400,'2024-02-15 09:00:00',9950.00000000,9975.00000000,9900.00000000,9900.00000000,0.00000000,'2026-02-17 23:53:05'),(236529,'BBCA','1h','yahoo',1707966000,'2024-02-15 10:00:00',9925.00000000,9950.00000000,9900.00000000,9925.00000000,12119500.00000000,'2026-02-17 23:53:05'),(236530,'BBCA','1h','yahoo',1707969600,'2024-02-15 11:00:00',9950.00000000,9950.00000000,9900.00000000,9900.00000000,11595900.00000000,'2026-02-17 23:53:05'),(236531,'BBCA','1h','yahoo',1707976800,'2024-02-15 13:00:00',9925.00000000,9925.00000000,9850.00000000,9875.00000000,16982700.00000000,'2026-02-17 23:53:05'),(236532,'BBCA','1h','yahoo',1707980400,'2024-02-15 14:00:00',9850.00000000,9900.00000000,9850.00000000,9900.00000000,18881800.00000000,'2026-02-17 23:53:05'),(236533,'BBCA','1h','yahoo',1707984000,'2024-02-15 15:00:00',9875.00000000,9900.00000000,9850.00000000,9875.00000000,25234500.00000000,'2026-02-17 23:53:05'),(236534,'BBCA','1h','yahoo',1707987600,'2024-02-15 16:00:00',9850.00000000,9850.00000000,9850.00000000,9850.00000000,27899700.00000000,'2026-02-17 23:53:05'),(236535,'BBCA','1h','yahoo',1708048800,'2024-02-16 09:00:00',9950.00000000,10000.00000000,9925.00000000,10000.00000000,29449600.00000000,'2026-02-17 23:53:05'),(236536,'BBCA','1h','yahoo',1708052400,'2024-02-16 10:00:00',9975.00000000,10000.00000000,9900.00000000,9975.00000000,25781300.00000000,'2026-02-17 23:53:05'),(236537,'BBCA','1h','yahoo',1708056000,'2024-02-16 11:00:00',9950.00000000,9975.00000000,9950.00000000,9975.00000000,3629900.00000000,'2026-02-17 23:53:05'),(236538,'BBCA','1h','yahoo',1708066800,'2024-02-16 14:00:00',9950.00000000,9975.00000000,9925.00000000,9925.00000000,24715900.00000000,'2026-02-17 23:53:05'),(236539,'BBCA','1h','yahoo',1708070400,'2024-02-16 15:00:00',9925.00000000,9950.00000000,9875.00000000,9925.00000000,22279700.00000000,'2026-02-17 23:53:05'),(236540,'BBCA','1h','yahoo',1708074000,'2024-02-16 16:00:00',9950.00000000,9950.00000000,9950.00000000,9950.00000000,23136700.00000000,'2026-02-17 23:53:05'),(236541,'BBCA','1h','yahoo',1708308000,'2024-02-19 09:00:00',9900.00000000,9975.00000000,9900.00000000,9950.00000000,0.00000000,'2026-02-17 23:53:05'),(236542,'BBCA','1h','yahoo',1708311600,'2024-02-19 10:00:00',9975.00000000,9975.00000000,9950.00000000,9950.00000000,5116500.00000000,'2026-02-17 23:53:05'),(236543,'BBCA','1h','yahoo',1708315200,'2024-02-19 11:00:00',9975.00000000,9975.00000000,9950.00000000,9950.00000000,3057400.00000000,'2026-02-17 23:53:05'),(236544,'BBCA','1h','yahoo',1708322400,'2024-02-19 13:00:00',9950.00000000,9975.00000000,9950.00000000,9950.00000000,1659500.00000000,'2026-02-17 23:53:05'),(236545,'BBCA','1h','yahoo',1708326000,'2024-02-19 14:00:00',9950.00000000,9975.00000000,9925.00000000,9950.00000000,13008900.00000000,'2026-02-17 23:53:05'),(236546,'BBCA','1h','yahoo',1708329600,'2024-02-19 15:00:00',9925.00000000,9950.00000000,9825.00000000,9850.00000000,15903900.00000000,'2026-02-17 23:53:05'),(236547,'BBCA','1h','yahoo',1708333200,'2024-02-19 16:00:00',9875.00000000,9875.00000000,9875.00000000,9875.00000000,5773100.00000000,'2026-02-17 23:53:05'),(236548,'BBCA','1h','yahoo',1708394400,'2024-02-20 09:00:00',9875.00000000,9950.00000000,9850.00000000,9950.00000000,0.00000000,'2026-02-17 23:53:05'),(236549,'BBCA','1h','yahoo',1708398000,'2024-02-20 10:00:00',9925.00000000,9950.00000000,9925.00000000,9925.00000000,4235900.00000000,'2026-02-17 23:53:05'),(236550,'BBCA','1h','yahoo',1708401600,'2024-02-20 11:00:00',9925.00000000,9950.00000000,9925.00000000,9925.00000000,2917100.00000000,'2026-02-17 23:53:05'),(236551,'BBCA','1h','yahoo',1708408800,'2024-02-20 13:00:00',9925.00000000,9950.00000000,9925.00000000,9950.00000000,2849100.00000000,'2026-02-17 23:53:05'),(236552,'BBCA','1h','yahoo',1708412400,'2024-02-20 14:00:00',9950.00000000,9975.00000000,9925.00000000,9950.00000000,7574600.00000000,'2026-02-17 23:53:05'),(236553,'BBCA','1h','yahoo',1708416000,'2024-02-20 15:00:00',9975.00000000,10000.00000000,9950.00000000,9975.00000000,13218600.00000000,'2026-02-17 23:53:05'),(236554,'BBCA','1h','yahoo',1708419600,'2024-02-20 16:00:00',10025.00000000,10025.00000000,10025.00000000,10025.00000000,23353800.00000000,'2026-02-17 23:53:05'),(236555,'BBCA','1h','yahoo',1708480800,'2024-02-21 09:00:00',9975.00000000,10000.00000000,9950.00000000,9975.00000000,0.00000000,'2026-02-17 23:53:05'),(236556,'BBCA','1h','yahoo',1708484400,'2024-02-21 10:00:00',9975.00000000,10000.00000000,9925.00000000,9925.00000000,5405300.00000000,'2026-02-17 23:53:05'),(236557,'BBCA','1h','yahoo',1708488000,'2024-02-21 11:00:00',9925.00000000,9950.00000000,9900.00000000,9900.00000000,4710100.00000000,'2026-02-17 23:53:05'),(236558,'BBCA','1h','yahoo',1708491600,'2024-02-21 12:00:00',9925.00000000,9925.00000000,9925.00000000,9925.00000000,100.00000000,'2026-02-17 23:53:05'),(236559,'BBCA','1h','yahoo',1708495200,'2024-02-21 13:00:00',9925.00000000,9925.00000000,9900.00000000,9925.00000000,2875000.00000000,'2026-02-17 23:53:05'),(236560,'BBCA','1h','yahoo',1708498800,'2024-02-21 14:00:00',9900.00000000,9925.00000000,9875.00000000,9875.00000000,9231900.00000000,'2026-02-17 23:53:05'),(236561,'BBCA','1h','yahoo',1708502400,'2024-02-21 15:00:00',9875.00000000,9900.00000000,9850.00000000,9875.00000000,15054600.00000000,'2026-02-17 23:53:05'),(236562,'BBCA','1h','yahoo',1708506000,'2024-02-21 16:00:00',9975.00000000,9975.00000000,9975.00000000,9975.00000000,22817200.00000000,'2026-02-17 23:53:05'),(236563,'BBCA','1h','yahoo',1708567200,'2024-02-22 09:00:00',9950.00000000,9975.00000000,9925.00000000,9950.00000000,0.00000000,'2026-02-17 23:53:05'),(236564,'BBCA','1h','yahoo',1708570800,'2024-02-22 10:00:00',9950.00000000,9975.00000000,9925.00000000,9975.00000000,5789200.00000000,'2026-02-17 23:53:05'),(236565,'BBCA','1h','yahoo',1708574400,'2024-02-22 11:00:00',9975.00000000,9975.00000000,9925.00000000,9925.00000000,7383100.00000000,'2026-02-17 23:53:05'),(236566,'BBCA','1h','yahoo',1708581600,'2024-02-22 13:00:00',9950.00000000,9950.00000000,9925.00000000,9950.00000000,1259800.00000000,'2026-02-17 23:53:05'),(236567,'BBCA','1h','yahoo',1708585200,'2024-02-22 14:00:00',9950.00000000,9950.00000000,9900.00000000,9950.00000000,9535300.00000000,'2026-02-17 23:53:05'),(236568,'BBCA','1h','yahoo',1708588800,'2024-02-22 15:00:00',9950.00000000,9950.00000000,9900.00000000,9900.00000000,11340200.00000000,'2026-02-17 23:53:05'),(236569,'BBCA','1h','yahoo',1708592400,'2024-02-22 16:00:00',9875.00000000,9875.00000000,9875.00000000,9875.00000000,16953100.00000000,'2026-02-17 23:53:05'),(236570,'BBCA','1h','yahoo',1708653600,'2024-02-23 09:00:00',9875.00000000,9925.00000000,9875.00000000,9875.00000000,0.00000000,'2026-02-17 23:53:05'),(236571,'BBCA','1h','yahoo',1708657200,'2024-02-23 10:00:00',9900.00000000,9900.00000000,9875.00000000,9900.00000000,3532700.00000000,'2026-02-17 23:53:05'),(236572,'BBCA','1h','yahoo',1708660800,'2024-02-23 11:00:00',9900.00000000,9900.00000000,9875.00000000,9875.00000000,1404200.00000000,'2026-02-17 23:53:05'),(236573,'BBCA','1h','yahoo',1708671600,'2024-02-23 14:00:00',9900.00000000,9900.00000000,9825.00000000,9825.00000000,10369000.00000000,'2026-02-17 23:53:05'),(236574,'BBCA','1h','yahoo',1708675200,'2024-02-23 15:00:00',9825.00000000,9850.00000000,9800.00000000,9825.00000000,12137800.00000000,'2026-02-17 23:53:05'),(236575,'BBCA','1h','yahoo',1708678800,'2024-02-23 16:00:00',9825.00000000,9825.00000000,9825.00000000,9825.00000000,18526300.00000000,'2026-02-17 23:53:05'),(236576,'BBCA','1h','yahoo',1708912800,'2024-02-26 09:00:00',9775.00000000,9875.00000000,9725.00000000,9875.00000000,0.00000000,'2026-02-17 23:53:05'),(236577,'BBCA','1h','yahoo',1708916400,'2024-02-26 10:00:00',9875.00000000,9875.00000000,9825.00000000,9850.00000000,4104600.00000000,'2026-02-17 23:53:05'),(236578,'BBCA','1h','yahoo',1708920000,'2024-02-26 11:00:00',9825.00000000,9850.00000000,9825.00000000,9825.00000000,3412000.00000000,'2026-02-17 23:53:05'),(236579,'BBCA','1h','yahoo',1708927200,'2024-02-26 13:00:00',9850.00000000,9850.00000000,9800.00000000,9825.00000000,4454200.00000000,'2026-02-17 23:53:05'),(236580,'BBCA','1h','yahoo',1708930800,'2024-02-26 14:00:00',9800.00000000,9825.00000000,9800.00000000,9800.00000000,5391100.00000000,'2026-02-17 23:53:05'),(236581,'BBCA','1h','yahoo',1708934400,'2024-02-26 15:00:00',9825.00000000,9825.00000000,9800.00000000,9825.00000000,9458700.00000000,'2026-02-17 23:53:05'),(236582,'BBCA','1h','yahoo',1708938000,'2024-02-26 16:00:00',9800.00000000,9800.00000000,9800.00000000,9800.00000000,12602500.00000000,'2026-02-17 23:53:05'),(236583,'BBCA','1h','yahoo',1708999200,'2024-02-27 09:00:00',9775.00000000,9850.00000000,9750.00000000,9850.00000000,3563100.00000000,'2026-02-17 23:53:05'),(236584,'BBCA','1h','yahoo',1709002800,'2024-02-27 10:00:00',9850.00000000,9900.00000000,9825.00000000,9875.00000000,5518100.00000000,'2026-02-17 23:53:05'),(236585,'BBCA','1h','yahoo',1709006400,'2024-02-27 11:00:00',9875.00000000,9900.00000000,9875.00000000,9900.00000000,2416500.00000000,'2026-02-17 23:53:05'),(236586,'BBCA','1h','yahoo',1709013600,'2024-02-27 13:00:00',9875.00000000,9900.00000000,9875.00000000,9900.00000000,1818600.00000000,'2026-02-17 23:53:05'),(236587,'BBCA','1h','yahoo',1709017200,'2024-02-27 14:00:00',9900.00000000,9900.00000000,9875.00000000,9900.00000000,4189700.00000000,'2026-02-17 23:53:05'),(236588,'BBCA','1h','yahoo',1709020800,'2024-02-27 15:00:00',9900.00000000,9900.00000000,9850.00000000,9875.00000000,8152700.00000000,'2026-02-17 23:53:05'),(236589,'BBCA','1h','yahoo',1709024400,'2024-02-27 16:00:00',9875.00000000,9875.00000000,9875.00000000,9875.00000000,13776500.00000000,'2026-02-17 23:53:05'),(236590,'BBCA','1h','yahoo',1709085600,'2024-02-28 09:00:00',9925.00000000,9975.00000000,9900.00000000,9975.00000000,0.00000000,'2026-02-17 23:53:05'),(236591,'BBCA','1h','yahoo',1709089200,'2024-02-28 10:00:00',9975.00000000,10000.00000000,9950.00000000,9975.00000000,7420400.00000000,'2026-02-17 23:53:05'),(236592,'BBCA','1h','yahoo',1709092800,'2024-02-28 11:00:00',9975.00000000,10000.00000000,9950.00000000,9975.00000000,6797800.00000000,'2026-02-17 23:53:05'),(236593,'BBCA','1h','yahoo',1709100000,'2024-02-28 13:00:00',9975.00000000,10000.00000000,9950.00000000,9975.00000000,1049600.00000000,'2026-02-17 23:53:05'),(236594,'BBCA','1h','yahoo',1709103600,'2024-02-28 14:00:00',9950.00000000,10000.00000000,9950.00000000,9975.00000000,6808100.00000000,'2026-02-17 23:53:05'),(236595,'BBCA','1h','yahoo',1709107200,'2024-02-28 15:00:00',9975.00000000,10000.00000000,9950.00000000,9950.00000000,12594100.00000000,'2026-02-17 23:53:05'),(236596,'BBCA','1h','yahoo',1709110800,'2024-02-28 16:00:00',10000.00000000,10000.00000000,10000.00000000,10000.00000000,18482300.00000000,'2026-02-17 23:53:05'),(236597,'BBCA','1h','yahoo',1709172000,'2024-02-29 09:00:00',10000.00000000,10000.00000000,9875.00000000,9925.00000000,0.00000000,'2026-02-17 23:53:05'),(236598,'BBCA','1h','yahoo',1709175600,'2024-02-29 10:00:00',9925.00000000,9925.00000000,9875.00000000,9875.00000000,5499200.00000000,'2026-02-17 23:53:05'),(236599,'BBCA','1h','yahoo',1709179200,'2024-02-29 11:00:00',9875.00000000,9900.00000000,9875.00000000,9900.00000000,5595300.00000000,'2026-02-17 23:53:05'),(236600,'BBCA','1h','yahoo',1709186400,'2024-02-29 13:00:00',9900.00000000,9925.00000000,9875.00000000,9900.00000000,4969700.00000000,'2026-02-17 23:53:05'),(236601,'BBCA','1h','yahoo',1709190000,'2024-02-29 14:00:00',9900.00000000,9925.00000000,9875.00000000,9900.00000000,11349800.00000000,'2026-02-17 23:53:05'),(236602,'BBCA','1h','yahoo',1709193600,'2024-02-29 15:00:00',9900.00000000,9925.00000000,9875.00000000,9900.00000000,20595700.00000000,'2026-02-17 23:53:05'),(236603,'BBCA','1h','yahoo',1709197200,'2024-02-29 16:00:00',9875.00000000,9875.00000000,9875.00000000,9875.00000000,65200000.00000000,'2026-02-17 23:53:05'),(236604,'BBCA','1h','yahoo',1709258400,'2024-03-01 09:00:00',9900.00000000,9925.00000000,9850.00000000,9850.00000000,0.00000000,'2026-02-17 23:53:05'),(236605,'BBCA','1h','yahoo',1709262000,'2024-03-01 10:00:00',9875.00000000,9875.00000000,9825.00000000,9825.00000000,9361200.00000000,'2026-02-17 23:53:05'),(236606,'BBCA','1h','yahoo',1709265600,'2024-03-01 11:00:00',9825.00000000,9850.00000000,9825.00000000,9825.00000000,1782400.00000000,'2026-02-17 23:53:05'),(236607,'BBCA','1h','yahoo',1709276400,'2024-03-01 14:00:00',9825.00000000,9850.00000000,9800.00000000,9800.00000000,7041500.00000000,'2026-02-17 23:53:05'),(236608,'BBCA','1h','yahoo',1709280000,'2024-03-01 15:00:00',9825.00000000,9850.00000000,9800.00000000,9850.00000000,9636200.00000000,'2026-02-17 23:53:05'),(236609,'BBCA','1h','yahoo',1709283600,'2024-03-01 16:00:00',9825.00000000,9825.00000000,9825.00000000,9825.00000000,8505700.00000000,'2026-02-17 23:53:05'),(236610,'BBCA','1h','yahoo',1709517600,'2024-03-04 09:00:00',9825.00000000,9825.00000000,9775.00000000,9800.00000000,0.00000000,'2026-02-17 23:53:05'),(236611,'BBCA','1h','yahoo',1709521200,'2024-03-04 10:00:00',9800.00000000,9800.00000000,9775.00000000,9800.00000000,2293700.00000000,'2026-02-17 23:53:05'),(236612,'BBCA','1h','yahoo',1709524800,'2024-03-04 11:00:00',9800.00000000,9800.00000000,9775.00000000,9775.00000000,3977400.00000000,'2026-02-17 23:53:05'),(236613,'BBCA','1h','yahoo',1709532000,'2024-03-04 13:00:00',9800.00000000,9800.00000000,9775.00000000,9775.00000000,2208700.00000000,'2026-02-17 23:53:05'),(236614,'BBCA','1h','yahoo',1709535600,'2024-03-04 14:00:00',9800.00000000,9800.00000000,9775.00000000,9775.00000000,5426600.00000000,'2026-02-17 23:53:05'),(236615,'BBCA','1h','yahoo',1709539200,'2024-03-04 15:00:00',9800.00000000,9800.00000000,9750.00000000,9775.00000000,9294500.00000000,'2026-02-17 23:53:05'),(236616,'BBCA','1h','yahoo',1709542800,'2024-03-04 16:00:00',9750.00000000,9750.00000000,9750.00000000,9750.00000000,11114300.00000000,'2026-02-17 23:53:05'),(236617,'BBCA','1h','yahoo',1709604000,'2024-03-05 09:00:00',9875.00000000,9900.00000000,9775.00000000,9800.00000000,0.00000000,'2026-02-17 23:53:05'),(236618,'BBCA','1h','yahoo',1709607600,'2024-03-05 10:00:00',9800.00000000,9825.00000000,9775.00000000,9825.00000000,5867500.00000000,'2026-02-17 23:53:05'),(236619,'BBCA','1h','yahoo',1709611200,'2024-03-05 11:00:00',9825.00000000,9825.00000000,9775.00000000,9800.00000000,3150900.00000000,'2026-02-17 23:53:05'),(236620,'BBCA','1h','yahoo',1709618400,'2024-03-05 13:00:00',9775.00000000,9825.00000000,9775.00000000,9800.00000000,6759000.00000000,'2026-02-17 23:53:05'),(236621,'BBCA','1h','yahoo',1709622000,'2024-03-05 14:00:00',9800.00000000,9825.00000000,9775.00000000,9800.00000000,5751000.00000000,'2026-02-17 23:53:05'),(236622,'BBCA','1h','yahoo',1709625600,'2024-03-05 15:00:00',9800.00000000,9825.00000000,9775.00000000,9825.00000000,7838500.00000000,'2026-02-17 23:53:05'),(236623,'BBCA','1h','yahoo',1709629200,'2024-03-05 16:00:00',9800.00000000,9800.00000000,9800.00000000,9800.00000000,13191200.00000000,'2026-02-17 23:53:05'),(236624,'BBCA','1h','yahoo',1709690400,'2024-03-06 09:00:00',9850.00000000,9900.00000000,9775.00000000,9800.00000000,0.00000000,'2026-02-17 23:53:05'),(236625,'BBCA','1h','yahoo',1709694000,'2024-03-06 10:00:00',9800.00000000,9875.00000000,9800.00000000,9875.00000000,3788900.00000000,'2026-02-17 23:53:05'),(236626,'BBCA','1h','yahoo',1709697600,'2024-03-06 11:00:00',9875.00000000,9875.00000000,9850.00000000,9850.00000000,1995600.00000000,'2026-02-17 23:53:05'),(236627,'BBCA','1h','yahoo',1709704800,'2024-03-06 13:00:00',9850.00000000,9875.00000000,9850.00000000,9850.00000000,1325100.00000000,'2026-02-17 23:53:05'),(236628,'BBCA','1h','yahoo',1709708400,'2024-03-06 14:00:00',9850.00000000,9925.00000000,9850.00000000,9900.00000000,7205100.00000000,'2026-02-17 23:53:05'),(236629,'BBCA','1h','yahoo',1709712000,'2024-03-06 15:00:00',9925.00000000,10000.00000000,9900.00000000,9975.00000000,11423600.00000000,'2026-02-17 23:53:05'),(236630,'BBCA','1h','yahoo',1709715600,'2024-03-06 16:00:00',9950.00000000,9950.00000000,9950.00000000,9950.00000000,11078300.00000000,'2026-02-17 23:53:05'),(236631,'BBCA','1h','yahoo',1709776800,'2024-03-07 09:00:00',10050.00000000,10100.00000000,10000.00000000,10075.00000000,26466400.00000000,'2026-02-17 23:53:05'),(236632,'BBCA','1h','yahoo',1709780400,'2024-03-07 10:00:00',10100.00000000,10100.00000000,10025.00000000,10075.00000000,8339800.00000000,'2026-02-17 23:53:05'),(236633,'BBCA','1h','yahoo',1709784000,'2024-03-07 11:00:00',10100.00000000,10100.00000000,10075.00000000,10075.00000000,5654400.00000000,'2026-02-17 23:53:05'),(236634,'BBCA','1h','yahoo',1709791200,'2024-03-07 13:00:00',10075.00000000,10150.00000000,10075.00000000,10125.00000000,22025400.00000000,'2026-02-17 23:53:05'),(236635,'BBCA','1h','yahoo',1709794800,'2024-03-07 14:00:00',10150.00000000,10150.00000000,10125.00000000,10125.00000000,6312700.00000000,'2026-02-17 23:53:05'),(236636,'BBCA','1h','yahoo',1709798400,'2024-03-07 15:00:00',10125.00000000,10175.00000000,10100.00000000,10150.00000000,21316700.00000000,'2026-02-17 23:53:05'),(236637,'BBCA','1h','yahoo',1709802000,'2024-03-07 16:00:00',10125.00000000,10125.00000000,10125.00000000,10125.00000000,20370300.00000000,'2026-02-17 23:53:05'),(236638,'BBCA','1h','yahoo',1709863200,'2024-03-08 09:00:00',10225.00000000,10300.00000000,10175.00000000,10300.00000000,0.00000000,'2026-02-17 23:53:05'),(236639,'BBCA','1h','yahoo',1709866800,'2024-03-08 10:00:00',10300.00000000,10300.00000000,10250.00000000,10275.00000000,8438100.00000000,'2026-02-17 23:53:05'),(236640,'BBCA','1h','yahoo',1709870400,'2024-03-08 11:00:00',10275.00000000,10275.00000000,10250.00000000,10250.00000000,7256900.00000000,'2026-02-17 23:53:05'),(236641,'BBCA','1h','yahoo',1709881200,'2024-03-08 14:00:00',10250.00000000,10275.00000000,10175.00000000,10200.00000000,21356300.00000000,'2026-02-17 23:53:05'),(236642,'BBCA','1h','yahoo',1709884800,'2024-03-08 15:00:00',10175.00000000,10200.00000000,10125.00000000,10150.00000000,16178000.00000000,'2026-02-17 23:53:05'),(236643,'BBCA','1h','yahoo',1709888400,'2024-03-08 16:00:00',10150.00000000,10150.00000000,10150.00000000,10150.00000000,16224700.00000000,'2026-02-17 23:53:05'),(236644,'BBCA','1h','yahoo',1710295200,'2024-03-13 09:00:00',10325.00000000,10375.00000000,10125.00000000,10125.00000000,0.00000000,'2026-02-17 23:53:05'),(236645,'BBCA','1h','yahoo',1710298800,'2024-03-13 10:00:00',10125.00000000,10150.00000000,10025.00000000,10025.00000000,13820800.00000000,'2026-02-17 23:53:05'),(236646,'BBCA','1h','yahoo',1710302400,'2024-03-13 11:00:00',10050.00000000,10050.00000000,10025.00000000,10050.00000000,10418500.00000000,'2026-02-17 23:53:05'),(236647,'BBCA','1h','yahoo',1710309600,'2024-03-13 13:00:00',10050.00000000,10050.00000000,10025.00000000,10050.00000000,6433800.00000000,'2026-02-17 23:53:05'),(236648,'BBCA','1h','yahoo',1710313200,'2024-03-13 14:00:00',10050.00000000,10050.00000000,10025.00000000,10050.00000000,13415900.00000000,'2026-02-17 23:53:05'),(236649,'BBCA','1h','yahoo',1710316800,'2024-03-13 15:00:00',10025.00000000,10050.00000000,10000.00000000,10050.00000000,24991000.00000000,'2026-02-17 23:53:05'),(236650,'BBCA','1h','yahoo',1710320400,'2024-03-13 16:00:00',10000.00000000,10000.00000000,10000.00000000,10000.00000000,26830000.00000000,'2026-02-17 23:53:05'),(236651,'BBCA','1h','yahoo',1710381600,'2024-03-14 09:00:00',10025.00000000,10225.00000000,10025.00000000,10175.00000000,0.00000000,'2026-02-17 23:53:05'),(236652,'BBCA','1h','yahoo',1710385200,'2024-03-14 10:00:00',10200.00000000,10200.00000000,10150.00000000,10175.00000000,4264400.00000000,'2026-02-17 23:53:05'),(236653,'BBCA','1h','yahoo',1710388800,'2024-03-14 11:00:00',10175.00000000,10250.00000000,10175.00000000,10225.00000000,10302400.00000000,'2026-02-17 23:53:05'),(236654,'BBCA','1h','yahoo',1710396000,'2024-03-14 13:00:00',10225.00000000,10300.00000000,10225.00000000,10250.00000000,11435600.00000000,'2026-02-17 23:53:05'),(236655,'BBCA','1h','yahoo',1710399600,'2024-03-14 14:00:00',10275.00000000,10275.00000000,10225.00000000,10250.00000000,8755900.00000000,'2026-02-17 23:53:05'),(236656,'BBCA','1h','yahoo',1710403200,'2024-03-14 15:00:00',10225.00000000,10300.00000000,10200.00000000,10300.00000000,24292900.00000000,'2026-02-17 23:53:05'),(236657,'BBCA','1h','yahoo',1710406800,'2024-03-14 16:00:00',10325.00000000,10325.00000000,10325.00000000,10325.00000000,25770900.00000000,'2026-02-17 23:53:05'),(236658,'BBCA','1h','yahoo',1710468000,'2024-03-15 09:00:00',10225.00000000,10300.00000000,10200.00000000,10300.00000000,10107200.00000000,'2026-02-17 23:53:05'),(236659,'BBCA','1h','yahoo',1710471600,'2024-03-15 10:00:00',10300.00000000,10300.00000000,10200.00000000,10250.00000000,9157700.00000000,'2026-02-17 23:53:05'),(236660,'BBCA','1h','yahoo',1710475200,'2024-03-15 11:00:00',10250.00000000,10250.00000000,10225.00000000,10225.00000000,1444900.00000000,'2026-02-17 23:53:05'),(236661,'BBCA','1h','yahoo',1710486000,'2024-03-15 14:00:00',10225.00000000,10275.00000000,10100.00000000,10125.00000000,22357000.00000000,'2026-02-17 23:53:05'),(236662,'BBCA','1h','yahoo',1710489600,'2024-03-15 15:00:00',10125.00000000,10150.00000000,10050.00000000,10150.00000000,29334900.00000000,'2026-02-17 23:53:05'),(236663,'BBCA','1h','yahoo',1710493200,'2024-03-15 16:00:00',10150.00000000,10150.00000000,10150.00000000,10150.00000000,76211900.00000000,'2026-02-17 23:53:05'),(236664,'BBCA','1h','yahoo',1710727200,'2024-03-18 09:00:00',10175.00000000,10250.00000000,10175.00000000,10200.00000000,0.00000000,'2026-02-17 23:53:05'),(236665,'BBCA','1h','yahoo',1710730800,'2024-03-18 10:00:00',10225.00000000,10275.00000000,10200.00000000,10225.00000000,5481000.00000000,'2026-02-17 23:53:05'),(236666,'BBCA','1h','yahoo',1710734400,'2024-03-18 11:00:00',10250.00000000,10250.00000000,10225.00000000,10225.00000000,3686600.00000000,'2026-02-17 23:53:05'),(236667,'BBCA','1h','yahoo',1710741600,'2024-03-18 13:00:00',10225.00000000,10250.00000000,10175.00000000,10175.00000000,8790600.00000000,'2026-02-17 23:53:05'),(236668,'BBCA','1h','yahoo',1710745200,'2024-03-18 14:00:00',10175.00000000,10225.00000000,10150.00000000,10200.00000000,10205500.00000000,'2026-02-17 23:53:05'),(236669,'BBCA','1h','yahoo',1710748800,'2024-03-18 15:00:00',10225.00000000,10225.00000000,10175.00000000,10200.00000000,8434100.00000000,'2026-02-17 23:53:05'),(236670,'BBCA','1h','yahoo',1710752400,'2024-03-18 16:00:00',10150.00000000,10150.00000000,10150.00000000,10150.00000000,16303000.00000000,'2026-02-17 23:53:05'),(236671,'BBCA','1h','yahoo',1710813600,'2024-03-19 09:00:00',10175.00000000,10250.00000000,10150.00000000,10225.00000000,0.00000000,'2026-02-17 23:53:05'),(236672,'BBCA','1h','yahoo',1710817200,'2024-03-19 10:00:00',10225.00000000,10225.00000000,10200.00000000,10225.00000000,3618900.00000000,'2026-02-17 23:53:05'),(236673,'BBCA','1h','yahoo',1710820800,'2024-03-19 11:00:00',10200.00000000,10250.00000000,10200.00000000,10225.00000000,4565000.00000000,'2026-02-17 23:53:05'),(236674,'BBCA','1h','yahoo',1710828000,'2024-03-19 13:00:00',10225.00000000,10225.00000000,10200.00000000,10225.00000000,3075000.00000000,'2026-02-17 23:53:05'),(236675,'BBCA','1h','yahoo',1710831600,'2024-03-19 14:00:00',10225.00000000,10225.00000000,10200.00000000,10200.00000000,4409800.00000000,'2026-02-17 23:53:05'),(236676,'BBCA','1h','yahoo',1710835200,'2024-03-19 15:00:00',10200.00000000,10225.00000000,10200.00000000,10225.00000000,10855600.00000000,'2026-02-17 23:53:05'),(236677,'BBCA','1h','yahoo',1710838800,'2024-03-19 16:00:00',10175.00000000,10175.00000000,10175.00000000,10175.00000000,22457300.00000000,'2026-02-17 23:53:05'),(236678,'BBCA','1h','yahoo',1710900000,'2024-03-20 09:00:00',10125.00000000,10150.00000000,10100.00000000,10125.00000000,8270900.00000000,'2026-02-17 23:53:05'),(236679,'BBCA','1h','yahoo',1710903600,'2024-03-20 10:00:00',10125.00000000,10125.00000000,10100.00000000,10100.00000000,5049200.00000000,'2026-02-17 23:53:05'),(236680,'BBCA','1h','yahoo',1710907200,'2024-03-20 11:00:00',10100.00000000,10150.00000000,10100.00000000,10125.00000000,10677700.00000000,'2026-02-17 23:53:05'),(236681,'BBCA','1h','yahoo',1710914400,'2024-03-20 13:00:00',10125.00000000,10150.00000000,10100.00000000,10125.00000000,2604900.00000000,'2026-02-17 23:53:05'),(236682,'BBCA','1h','yahoo',1710918000,'2024-03-20 14:00:00',10100.00000000,10125.00000000,10075.00000000,10075.00000000,7207200.00000000,'2026-02-17 23:53:05'),(236683,'BBCA','1h','yahoo',1710921600,'2024-03-20 15:00:00',10075.00000000,10150.00000000,10075.00000000,10100.00000000,12958600.00000000,'2026-02-17 23:53:05'),(236684,'BBCA','1h','yahoo',1710925200,'2024-03-20 16:00:00',10125.00000000,10125.00000000,10125.00000000,10125.00000000,15597800.00000000,'2026-02-17 23:53:05'),(236685,'BBCA','1h','yahoo',1710986400,'2024-03-21 09:00:00',10175.00000000,10225.00000000,10175.00000000,10175.00000000,0.00000000,'2026-02-17 23:53:05'),(236686,'BBCA','1h','yahoo',1710990000,'2024-03-21 10:00:00',10200.00000000,10200.00000000,10150.00000000,10175.00000000,7352100.00000000,'2026-02-17 23:53:05'),(236687,'BBCA','1h','yahoo',1710993600,'2024-03-21 11:00:00',10175.00000000,10200.00000000,10050.00000000,10125.00000000,17699100.00000000,'2026-02-17 23:53:05'),(236688,'BBCA','1h','yahoo',1711000800,'2024-03-21 13:00:00',10125.00000000,10150.00000000,10100.00000000,10150.00000000,5054700.00000000,'2026-02-17 23:53:05'),(236689,'BBCA','1h','yahoo',1711004400,'2024-03-21 14:00:00',10150.00000000,10150.00000000,10100.00000000,10125.00000000,9354100.00000000,'2026-02-17 23:53:05'),(236690,'BBCA','1h','yahoo',1711008000,'2024-03-21 15:00:00',10125.00000000,10150.00000000,10100.00000000,10125.00000000,14284900.00000000,'2026-02-17 23:53:05'),(236691,'BBCA','1h','yahoo',1711011600,'2024-03-21 16:00:00',10125.00000000,10125.00000000,10125.00000000,10125.00000000,25983400.00000000,'2026-02-17 23:53:05'),(236692,'BBCA','1h','yahoo',1711072800,'2024-03-22 09:00:00',10025.00000000,10050.00000000,9950.00000000,10000.00000000,0.00000000,'2026-02-17 23:53:05'),(236693,'BBCA','1h','yahoo',1711076400,'2024-03-22 10:00:00',9975.00000000,10050.00000000,9975.00000000,10025.00000000,13397300.00000000,'2026-02-17 23:53:05'),(236694,'BBCA','1h','yahoo',1711080000,'2024-03-22 11:00:00',10025.00000000,10025.00000000,10000.00000000,10025.00000000,3012500.00000000,'2026-02-17 23:53:05'),(236695,'BBCA','1h','yahoo',1711090800,'2024-03-22 14:00:00',10025.00000000,10075.00000000,10000.00000000,10075.00000000,17053800.00000000,'2026-02-17 23:53:05'),(236696,'BBCA','1h','yahoo',1711094400,'2024-03-22 15:00:00',10075.00000000,10125.00000000,10050.00000000,10075.00000000,17475300.00000000,'2026-02-17 23:53:05'),(236697,'BBCA','1h','yahoo',1711098000,'2024-03-22 16:00:00',10100.00000000,10100.00000000,10100.00000000,10100.00000000,29225500.00000000,'2026-02-17 23:53:05'),(236698,'BBCA','1h','yahoo',1711332000,'2024-03-25 09:00:00',9950.00000000,9975.00000000,9925.00000000,9975.00000000,0.00000000,'2026-02-17 23:53:05'),(236699,'BBCA','1h','yahoo',1711335600,'2024-03-25 10:00:00',9975.00000000,10000.00000000,9950.00000000,10000.00000000,5540800.00000000,'2026-02-17 23:53:05'),(236700,'BBCA','1h','yahoo',1711339200,'2024-03-25 11:00:00',10000.00000000,10000.00000000,9975.00000000,9975.00000000,3694300.00000000,'2026-02-17 23:53:05'),(236701,'BBCA','1h','yahoo',1711346400,'2024-03-25 13:00:00',9975.00000000,10000.00000000,9975.00000000,10000.00000000,1850900.00000000,'2026-02-17 23:53:05'),(236702,'BBCA','1h','yahoo',1711350000,'2024-03-25 14:00:00',10000.00000000,10025.00000000,9975.00000000,10025.00000000,14131300.00000000,'2026-02-17 23:53:05'),(236703,'BBCA','1h','yahoo',1711353600,'2024-03-25 15:00:00',10025.00000000,10075.00000000,10000.00000000,10050.00000000,14998500.00000000,'2026-02-17 23:53:05'),(236704,'BBCA','1h','yahoo',1711357200,'2024-03-25 16:00:00',10075.00000000,10075.00000000,10075.00000000,10075.00000000,13117000.00000000,'2026-02-17 23:53:05'),(236705,'BBCA','1h','yahoo',1711418400,'2024-03-26 09:00:00',9975.00000000,10000.00000000,9950.00000000,10000.00000000,9485100.00000000,'2026-02-17 23:53:05'),(236706,'BBCA','1h','yahoo',1711422000,'2024-03-26 10:00:00',9975.00000000,10025.00000000,9975.00000000,10025.00000000,6659400.00000000,'2026-02-17 23:53:05'),(236707,'BBCA','1h','yahoo',1711425600,'2024-03-26 11:00:00',10000.00000000,10025.00000000,10000.00000000,10000.00000000,3412900.00000000,'2026-02-17 23:53:05'),(236708,'BBCA','1h','yahoo',1711432800,'2024-03-26 13:00:00',10025.00000000,10025.00000000,10000.00000000,10000.00000000,2789100.00000000,'2026-02-17 23:53:05'),(236709,'BBCA','1h','yahoo',1711436400,'2024-03-26 14:00:00',10000.00000000,10050.00000000,10000.00000000,10025.00000000,5354300.00000000,'2026-02-17 23:53:05'),(236710,'BBCA','1h','yahoo',1711440000,'2024-03-26 15:00:00',10025.00000000,10050.00000000,10000.00000000,10000.00000000,8556000.00000000,'2026-02-17 23:53:05'),(236711,'BBCA','1h','yahoo',1711443600,'2024-03-26 16:00:00',10050.00000000,10050.00000000,10050.00000000,10050.00000000,22562700.00000000,'2026-02-17 23:53:05'),(236712,'BBCA','1h','yahoo',1711504800,'2024-03-27 09:00:00',10025.00000000,10050.00000000,10000.00000000,10050.00000000,0.00000000,'2026-02-17 23:53:05'),(236713,'BBCA','1h','yahoo',1711508400,'2024-03-27 10:00:00',10050.00000000,10050.00000000,10025.00000000,10025.00000000,3251600.00000000,'2026-02-17 23:53:05'),(236714,'BBCA','1h','yahoo',1711512000,'2024-03-27 11:00:00',10050.00000000,10050.00000000,10025.00000000,10025.00000000,3142500.00000000,'2026-02-17 23:53:05'),(236715,'BBCA','1h','yahoo',1711519200,'2024-03-27 13:00:00',10025.00000000,10075.00000000,10025.00000000,10050.00000000,3576800.00000000,'2026-02-17 23:53:05'),(236716,'BBCA','1h','yahoo',1711522800,'2024-03-27 14:00:00',10075.00000000,10075.00000000,10025.00000000,10050.00000000,3218400.00000000,'2026-02-17 23:53:05'),(236717,'BBCA','1h','yahoo',1711526400,'2024-03-27 15:00:00',10050.00000000,10050.00000000,10025.00000000,10050.00000000,8037000.00000000,'2026-02-17 23:53:05'),(236718,'BBCA','1h','yahoo',1711530000,'2024-03-27 16:00:00',10075.00000000,10075.00000000,10075.00000000,10075.00000000,10662200.00000000,'2026-02-17 23:53:05'),(236719,'BBCA','1h','yahoo',1711591200,'2024-03-28 09:00:00',10050.00000000,10050.00000000,10000.00000000,10000.00000000,9742400.00000000,'2026-02-17 23:53:05'),(236720,'BBCA','1h','yahoo',1711594800,'2024-03-28 10:00:00',10025.00000000,10075.00000000,10000.00000000,10050.00000000,6641800.00000000,'2026-02-17 23:53:05'),(236721,'BBCA','1h','yahoo',1711598400,'2024-03-28 11:00:00',10050.00000000,10075.00000000,10050.00000000,10075.00000000,6336100.00000000,'2026-02-17 23:53:05'),(236722,'BBCA','1h','yahoo',1711605600,'2024-03-28 13:00:00',10075.00000000,10100.00000000,10050.00000000,10075.00000000,3471500.00000000,'2026-02-17 23:53:05'),(236723,'BBCA','1h','yahoo',1711609200,'2024-03-28 14:00:00',10075.00000000,10075.00000000,10050.00000000,10050.00000000,5254900.00000000,'2026-02-17 23:53:05'),(236724,'BBCA','1h','yahoo',1711612800,'2024-03-28 15:00:00',10075.00000000,10075.00000000,9975.00000000,10050.00000000,19696900.00000000,'2026-02-17 23:53:05'),(236725,'BBCA','1h','yahoo',1711616400,'2024-03-28 16:00:00',10075.00000000,10075.00000000,10075.00000000,10075.00000000,25388000.00000000,'2026-02-17 23:53:05'),(236726,'BBCA','1h','yahoo',1711936800,'2024-04-01 09:00:00',10075.00000000,10100.00000000,9925.00000000,9925.00000000,0.00000000,'2026-02-17 23:53:05'),(236727,'BBCA','1h','yahoo',1711940400,'2024-04-01 10:00:00',9925.00000000,9950.00000000,9875.00000000,9900.00000000,13168800.00000000,'2026-02-17 23:53:05'),(236728,'BBCA','1h','yahoo',1711944000,'2024-04-01 11:00:00',9875.00000000,9900.00000000,9825.00000000,9850.00000000,11226900.00000000,'2026-02-17 23:53:05'),(236729,'BBCA','1h','yahoo',1711947600,'2024-04-01 12:00:00',9850.00000000,9850.00000000,9850.00000000,9850.00000000,1157100.00000000,'2026-02-17 23:53:05'),(236730,'BBCA','1h','yahoo',1711951200,'2024-04-01 13:00:00',9850.00000000,9875.00000000,9825.00000000,9875.00000000,4465100.00000000,'2026-02-17 23:53:05'),(236731,'BBCA','1h','yahoo',1711954800,'2024-04-01 14:00:00',9875.00000000,9875.00000000,9825.00000000,9825.00000000,9607700.00000000,'2026-02-17 23:53:05'),(236732,'BBCA','1h','yahoo',1711958400,'2024-04-01 15:00:00',9850.00000000,9900.00000000,9825.00000000,9875.00000000,10612100.00000000,'2026-02-17 23:53:05'),(236733,'BBCA','1h','yahoo',1711962000,'2024-04-01 16:00:00',9850.00000000,9850.00000000,9850.00000000,9850.00000000,14492500.00000000,'2026-02-17 23:53:05'),(236734,'BBCA','1h','yahoo',1712023200,'2024-04-02 09:00:00',9925.00000000,9950.00000000,9875.00000000,9900.00000000,0.00000000,'2026-02-17 23:53:05'),(236735,'BBCA','1h','yahoo',1712026800,'2024-04-02 10:00:00',9900.00000000,9900.00000000,9800.00000000,9825.00000000,12167600.00000000,'2026-02-17 23:53:05'),(236736,'BBCA','1h','yahoo',1712030400,'2024-04-02 11:00:00',9825.00000000,9850.00000000,9800.00000000,9825.00000000,5261400.00000000,'2026-02-17 23:53:05'),(236737,'BBCA','1h','yahoo',1712037600,'2024-04-02 13:00:00',9825.00000000,9850.00000000,9800.00000000,9850.00000000,2340600.00000000,'2026-02-17 23:53:05'),(236738,'BBCA','1h','yahoo',1712041200,'2024-04-02 14:00:00',9850.00000000,9850.00000000,9825.00000000,9850.00000000,8260000.00000000,'2026-02-17 23:53:05'),(236739,'BBCA','1h','yahoo',1712044800,'2024-04-02 15:00:00',9850.00000000,9850.00000000,9800.00000000,9850.00000000,17870700.00000000,'2026-02-17 23:53:05'),(236740,'BBCA','1h','yahoo',1712048400,'2024-04-02 16:00:00',9900.00000000,9900.00000000,9900.00000000,9900.00000000,19794400.00000000,'2026-02-17 23:53:05'),(236741,'BBCA','1h','yahoo',1712109600,'2024-04-03 09:00:00',9800.00000000,9800.00000000,9600.00000000,9700.00000000,0.00000000,'2026-02-17 23:53:05'),(236742,'BBCA','1h','yahoo',1712113200,'2024-04-03 10:00:00',9675.00000000,9700.00000000,9625.00000000,9650.00000000,20096200.00000000,'2026-02-17 23:53:05'),(236743,'BBCA','1h','yahoo',1712116800,'2024-04-03 11:00:00',9625.00000000,9650.00000000,9600.00000000,9625.00000000,16060700.00000000,'2026-02-17 23:53:05'),(236744,'BBCA','1h','yahoo',1712124000,'2024-04-03 13:00:00',9650.00000000,9650.00000000,9625.00000000,9625.00000000,4317400.00000000,'2026-02-17 23:53:05'),(236745,'BBCA','1h','yahoo',1712127600,'2024-04-03 14:00:00',9650.00000000,9650.00000000,9600.00000000,9600.00000000,17719200.00000000,'2026-02-17 23:53:05'),(236746,'BBCA','1h','yahoo',1712131200,'2024-04-03 15:00:00',9625.00000000,9650.00000000,9575.00000000,9600.00000000,35609100.00000000,'2026-02-17 23:53:05'),(236747,'BBCA','1h','yahoo',1712134800,'2024-04-03 16:00:00',9525.00000000,9525.00000000,9525.00000000,9525.00000000,42816900.00000000,'2026-02-17 23:53:05'),(236748,'BBCA','1h','yahoo',1712196000,'2024-04-04 09:00:00',9575.00000000,9800.00000000,9575.00000000,9800.00000000,19256100.00000000,'2026-02-17 23:53:05'),(236749,'BBCA','1h','yahoo',1712199600,'2024-04-04 10:00:00',9775.00000000,9825.00000000,9775.00000000,9800.00000000,6589700.00000000,'2026-02-17 23:53:05'),(236750,'BBCA','1h','yahoo',1712203200,'2024-04-04 11:00:00',9825.00000000,9850.00000000,9800.00000000,9825.00000000,7265500.00000000,'2026-02-17 23:53:05'),(236751,'BBCA','1h','yahoo',1712210400,'2024-04-04 13:00:00',9825.00000000,9850.00000000,9800.00000000,9800.00000000,4841000.00000000,'2026-02-17 23:53:05'),(236752,'BBCA','1h','yahoo',1712214000,'2024-04-04 14:00:00',9800.00000000,9850.00000000,9800.00000000,9825.00000000,6143400.00000000,'2026-02-17 23:53:05'),(236753,'BBCA','1h','yahoo',1712217600,'2024-04-04 15:00:00',9850.00000000,9850.00000000,9825.00000000,9850.00000000,11275900.00000000,'2026-02-17 23:53:05'),(236754,'BBCA','1h','yahoo',1712221200,'2024-04-04 16:00:00',9850.00000000,9850.00000000,9850.00000000,9850.00000000,15670800.00000000,'2026-02-17 23:53:05'),(236755,'BBCA','1h','yahoo',1712282400,'2024-04-05 09:00:00',9925.00000000,9925.00000000,9875.00000000,9875.00000000,9097100.00000000,'2026-02-17 23:53:05'),(236756,'BBCA','1h','yahoo',1712286000,'2024-04-05 10:00:00',9900.00000000,9900.00000000,9825.00000000,9875.00000000,13705300.00000000,'2026-02-17 23:53:05'),(236757,'BBCA','1h','yahoo',1712289600,'2024-04-05 11:00:00',9875.00000000,9875.00000000,9850.00000000,9875.00000000,2043000.00000000,'2026-02-17 23:53:05'),(236758,'BBCA','1h','yahoo',1712300400,'2024-04-05 14:00:00',9875.00000000,9875.00000000,9850.00000000,9850.00000000,10277400.00000000,'2026-02-17 23:53:05'),(236759,'BBCA','1h','yahoo',1712304000,'2024-04-05 15:00:00',9875.00000000,9875.00000000,9850.00000000,9850.00000000,17844000.00000000,'2026-02-17 23:53:05'),(236760,'BBCA','1h','yahoo',1712307600,'2024-04-05 16:00:00',9825.00000000,9825.00000000,9825.00000000,9825.00000000,13914900.00000000,'2026-02-17 23:53:05'),(236761,'BBCA','1h','yahoo',1713232800,'2024-04-16 09:00:00',9325.00000000,9575.00000000,9250.00000000,9425.00000000,85434100.00000000,'2026-02-17 23:53:05'),(236762,'BBCA','1h','yahoo',1713236400,'2024-04-16 10:00:00',9425.00000000,9525.00000000,9400.00000000,9450.00000000,21022200.00000000,'2026-02-17 23:53:05'),(236763,'BBCA','1h','yahoo',1713240000,'2024-04-16 11:00:00',9450.00000000,9450.00000000,9400.00000000,9400.00000000,16674500.00000000,'2026-02-17 23:53:05'),(236764,'BBCA','1h','yahoo',1713247200,'2024-04-16 13:00:00',9425.00000000,9500.00000000,9400.00000000,9500.00000000,14973000.00000000,'2026-02-17 23:53:05'),(236765,'BBCA','1h','yahoo',1713250800,'2024-04-16 14:00:00',9500.00000000,9500.00000000,9475.00000000,9500.00000000,14734000.00000000,'2026-02-17 23:53:05'),(236766,'BBCA','1h','yahoo',1713254400,'2024-04-16 15:00:00',9500.00000000,9500.00000000,9450.00000000,9475.00000000,26671400.00000000,'2026-02-17 23:53:05'),(236767,'BBCA','1h','yahoo',1713258000,'2024-04-16 16:00:00',9475.00000000,9475.00000000,9475.00000000,9475.00000000,33328100.00000000,'2026-02-17 23:53:05'),(236768,'BBCA','1h','yahoo',1713319200,'2024-04-17 09:00:00',9575.00000000,9675.00000000,9550.00000000,9600.00000000,0.00000000,'2026-02-17 23:53:05'),(236769,'BBCA','1h','yahoo',1713322800,'2024-04-17 10:00:00',9600.00000000,9625.00000000,9550.00000000,9600.00000000,11306700.00000000,'2026-02-17 23:53:05'),(236770,'BBCA','1h','yahoo',1713326400,'2024-04-17 11:00:00',9600.00000000,9600.00000000,9550.00000000,9550.00000000,9694300.00000000,'2026-02-17 23:53:05'),(236771,'BBCA','1h','yahoo',1713333600,'2024-04-17 13:00:00',9575.00000000,9575.00000000,9550.00000000,9575.00000000,7946000.00000000,'2026-02-17 23:53:05'),(236772,'BBCA','1h','yahoo',1713337200,'2024-04-17 14:00:00',9575.00000000,9575.00000000,9550.00000000,9550.00000000,6267700.00000000,'2026-02-17 23:53:05'),(236773,'BBCA','1h','yahoo',1713340800,'2024-04-17 15:00:00',9575.00000000,9600.00000000,9550.00000000,9600.00000000,18112400.00000000,'2026-02-17 23:53:05'),(236774,'BBCA','1h','yahoo',1713344400,'2024-04-17 16:00:00',9525.00000000,9525.00000000,9525.00000000,9525.00000000,16247900.00000000,'2026-02-17 23:53:05'),(236775,'BBCA','1h','yahoo',1713405600,'2024-04-18 09:00:00',9550.00000000,9575.00000000,9450.00000000,9475.00000000,0.00000000,'2026-02-17 23:53:05'),(236776,'BBCA','1h','yahoo',1713409200,'2024-04-18 10:00:00',9500.00000000,9575.00000000,9475.00000000,9550.00000000,17822300.00000000,'2026-02-17 23:53:05'),(236777,'BBCA','1h','yahoo',1713412800,'2024-04-18 11:00:00',9550.00000000,9575.00000000,9475.00000000,9475.00000000,10137300.00000000,'2026-02-17 23:53:05'),(236778,'BBCA','1h','yahoo',1713420000,'2024-04-18 13:00:00',9500.00000000,9525.00000000,9475.00000000,9525.00000000,3708000.00000000,'2026-02-17 23:53:05'),(236779,'BBCA','1h','yahoo',1713423600,'2024-04-18 14:00:00',9500.00000000,9525.00000000,9500.00000000,9525.00000000,10873400.00000000,'2026-02-17 23:53:05'),(236780,'BBCA','1h','yahoo',1713427200,'2024-04-18 15:00:00',9525.00000000,9525.00000000,9450.00000000,9475.00000000,28003000.00000000,'2026-02-17 23:53:05'),(236781,'BBCA','1h','yahoo',1713430800,'2024-04-18 16:00:00',9475.00000000,9475.00000000,9475.00000000,9475.00000000,40022900.00000000,'2026-02-17 23:53:05'),(236782,'BBCA','1h','yahoo',1713492000,'2024-04-19 09:00:00',9375.00000000,9425.00000000,9300.00000000,9375.00000000,0.00000000,'2026-02-17 23:53:05'),(236783,'BBCA','1h','yahoo',1713495600,'2024-04-19 10:00:00',9375.00000000,9400.00000000,9325.00000000,9375.00000000,16805100.00000000,'2026-02-17 23:53:05'),(236784,'BBCA','1h','yahoo',1713499200,'2024-04-19 11:00:00',9375.00000000,9400.00000000,9375.00000000,9375.00000000,4516900.00000000,'2026-02-17 23:53:05'),(236785,'BBCA','1h','yahoo',1713510000,'2024-04-19 14:00:00',9375.00000000,9500.00000000,9375.00000000,9475.00000000,31177200.00000000,'2026-02-17 23:53:05'),(236786,'BBCA','1h','yahoo',1713513600,'2024-04-19 15:00:00',9500.00000000,9500.00000000,9400.00000000,9425.00000000,17581600.00000000,'2026-02-17 23:53:05'),(236787,'BBCA','1h','yahoo',1713517200,'2024-04-19 16:00:00',9475.00000000,9475.00000000,9475.00000000,9475.00000000,29811000.00000000,'2026-02-17 23:53:05'),(236788,'BBCA','1h','yahoo',1713751200,'2024-04-22 09:00:00',9400.00000000,9425.00000000,9350.00000000,9375.00000000,0.00000000,'2026-02-17 23:53:05'),(236789,'BBCA','1h','yahoo',1713754800,'2024-04-22 10:00:00',9375.00000000,9400.00000000,9350.00000000,9375.00000000,9898200.00000000,'2026-02-17 23:53:05'),(236790,'BBCA','1h','yahoo',1713758400,'2024-04-22 11:00:00',9350.00000000,9400.00000000,9350.00000000,9375.00000000,8297000.00000000,'2026-02-17 23:53:05'),(236791,'BBCA','1h','yahoo',1713765600,'2024-04-22 13:00:00',9400.00000000,9400.00000000,9350.00000000,9400.00000000,5370800.00000000,'2026-02-17 23:53:05'),(236792,'BBCA','1h','yahoo',1713769200,'2024-04-22 14:00:00',9400.00000000,9425.00000000,9375.00000000,9400.00000000,22845200.00000000,'2026-02-17 23:53:05'),(236793,'BBCA','1h','yahoo',1713772800,'2024-04-22 15:00:00',9400.00000000,9425.00000000,9375.00000000,9400.00000000,29261800.00000000,'2026-02-17 23:53:05'),(236794,'BBCA','1h','yahoo',1713776400,'2024-04-22 16:00:00',9350.00000000,9350.00000000,9350.00000000,9350.00000000,25675900.00000000,'2026-02-17 23:53:05'),(236795,'BBCA','1h','yahoo',1713837600,'2024-04-23 09:00:00',9425.00000000,9675.00000000,9375.00000000,9650.00000000,0.00000000,'2026-02-17 23:53:05'),(236796,'BBCA','1h','yahoo',1713841200,'2024-04-23 10:00:00',9650.00000000,9650.00000000,9575.00000000,9625.00000000,16199300.00000000,'2026-02-17 23:53:05'),(236797,'BBCA','1h','yahoo',1713844800,'2024-04-23 11:00:00',9625.00000000,9700.00000000,9625.00000000,9700.00000000,32027600.00000000,'2026-02-17 23:53:05'),(236798,'BBCA','1h','yahoo',1713852000,'2024-04-23 13:00:00',9700.00000000,9700.00000000,9675.00000000,9700.00000000,5155100.00000000,'2026-02-17 23:53:05'),(236799,'BBCA','1h','yahoo',1713855600,'2024-04-23 14:00:00',9675.00000000,9775.00000000,9675.00000000,9750.00000000,30170200.00000000,'2026-02-17 23:53:05'),(236800,'BBCA','1h','yahoo',1713859200,'2024-04-23 15:00:00',9750.00000000,9775.00000000,9700.00000000,9700.00000000,15036500.00000000,'2026-02-17 23:53:05'),(236801,'BBCA','1h','yahoo',1713862800,'2024-04-23 16:00:00',9725.00000000,9725.00000000,9725.00000000,9725.00000000,13984700.00000000,'2026-02-17 23:53:05'),(236802,'BBCA','1h','yahoo',1713924000,'2024-04-24 09:00:00',9800.00000000,9850.00000000,9750.00000000,9850.00000000,0.00000000,'2026-02-17 23:53:05'),(236803,'BBCA','1h','yahoo',1713927600,'2024-04-24 10:00:00',9850.00000000,9875.00000000,9825.00000000,9875.00000000,9026900.00000000,'2026-02-17 23:53:05'),(236804,'BBCA','1h','yahoo',1713931200,'2024-04-24 11:00:00',9875.00000000,9875.00000000,9825.00000000,9875.00000000,14697500.00000000,'2026-02-17 23:53:05'),(236805,'BBCA','1h','yahoo',1713938400,'2024-04-24 13:00:00',9850.00000000,9875.00000000,9850.00000000,9850.00000000,4126500.00000000,'2026-02-17 23:53:05'),(236806,'BBCA','1h','yahoo',1713942000,'2024-04-24 14:00:00',9850.00000000,9900.00000000,9825.00000000,9900.00000000,28049100.00000000,'2026-02-17 23:53:05'),(236807,'BBCA','1h','yahoo',1713945600,'2024-04-24 15:00:00',9875.00000000,9950.00000000,9875.00000000,9950.00000000,23043200.00000000,'2026-02-17 23:53:05'),(236808,'BBCA','1h','yahoo',1713949200,'2024-04-24 16:00:00',9950.00000000,9950.00000000,9950.00000000,9950.00000000,31955700.00000000,'2026-02-17 23:53:05'),(236809,'BBCA','1h','yahoo',1714010400,'2024-04-25 09:00:00',9975.00000000,10000.00000000,9700.00000000,9700.00000000,0.00000000,'2026-02-17 23:53:05'),(236810,'BBCA','1h','yahoo',1714014000,'2024-04-25 10:00:00',9725.00000000,9825.00000000,9700.00000000,9775.00000000,9904700.00000000,'2026-02-17 23:53:05'),(236811,'BBCA','1h','yahoo',1714017600,'2024-04-25 11:00:00',9775.00000000,9825.00000000,9750.00000000,9775.00000000,8622000.00000000,'2026-02-17 23:53:05'),(236812,'BBCA','1h','yahoo',1714024800,'2024-04-25 13:00:00',9775.00000000,9800.00000000,9750.00000000,9800.00000000,7560500.00000000,'2026-02-17 23:53:05'),(236813,'BBCA','1h','yahoo',1714028400,'2024-04-25 14:00:00',9775.00000000,9825.00000000,9775.00000000,9800.00000000,9753500.00000000,'2026-02-17 23:53:05'),(236814,'BBCA','1h','yahoo',1714032000,'2024-04-25 15:00:00',9825.00000000,9875.00000000,9775.00000000,9875.00000000,23474100.00000000,'2026-02-17 23:53:05'),(236815,'BBCA','1h','yahoo',1714035600,'2024-04-25 16:00:00',9775.00000000,9775.00000000,9775.00000000,9775.00000000,25605300.00000000,'2026-02-17 23:53:05'),(236816,'BBCA','1h','yahoo',1714096800,'2024-04-26 09:00:00',9700.00000000,9750.00000000,9625.00000000,9675.00000000,0.00000000,'2026-02-17 23:53:05'),(236817,'BBCA','1h','yahoo',1714100400,'2024-04-26 10:00:00',9675.00000000,9725.00000000,9650.00000000,9725.00000000,6957500.00000000,'2026-02-17 23:53:05'),(236818,'BBCA','1h','yahoo',1714104000,'2024-04-26 11:00:00',9725.00000000,9750.00000000,9700.00000000,9725.00000000,2920800.00000000,'2026-02-17 23:53:05'),(236819,'BBCA','1h','yahoo',1714114800,'2024-04-26 14:00:00',9750.00000000,9825.00000000,9725.00000000,9750.00000000,20373000.00000000,'2026-02-17 23:53:05'),(236820,'BBCA','1h','yahoo',1714118400,'2024-04-26 15:00:00',9725.00000000,9750.00000000,9675.00000000,9700.00000000,22666700.00000000,'2026-02-17 23:53:05'),(236821,'BBCA','1h','yahoo',1714122000,'2024-04-26 16:00:00',9625.00000000,9625.00000000,9625.00000000,9625.00000000,30791300.00000000,'2026-02-17 23:53:05'),(236822,'BBCA','1h','yahoo',1714356000,'2024-04-29 09:00:00',9550.00000000,9725.00000000,9525.00000000,9675.00000000,0.00000000,'2026-02-17 23:53:05'),(236823,'BBCA','1h','yahoo',1714359600,'2024-04-29 10:00:00',9675.00000000,9700.00000000,9625.00000000,9675.00000000,5328300.00000000,'2026-02-17 23:53:05'),(236824,'BBCA','1h','yahoo',1714363200,'2024-04-29 11:00:00',9675.00000000,9750.00000000,9675.00000000,9700.00000000,6653000.00000000,'2026-02-17 23:53:05'),(236825,'BBCA','1h','yahoo',1714370400,'2024-04-29 13:00:00',9725.00000000,9750.00000000,9700.00000000,9725.00000000,3148900.00000000,'2026-02-17 23:53:05'),(236826,'BBCA','1h','yahoo',1714374000,'2024-04-29 14:00:00',9725.00000000,9800.00000000,9700.00000000,9775.00000000,8325000.00000000,'2026-02-17 23:53:05'),(236827,'BBCA','1h','yahoo',1714377600,'2024-04-29 15:00:00',9800.00000000,9850.00000000,9775.00000000,9800.00000000,15848700.00000000,'2026-02-17 23:53:05'),(236828,'BBCA','1h','yahoo',1714381200,'2024-04-29 16:00:00',9800.00000000,9800.00000000,9800.00000000,9800.00000000,27343100.00000000,'2026-02-17 23:53:05'),(236829,'BBCA','1h','yahoo',1714442400,'2024-04-30 09:00:00',10000.00000000,10025.00000000,9850.00000000,9875.00000000,0.00000000,'2026-02-17 23:53:05'),(236830,'BBCA','1h','yahoo',1714446000,'2024-04-30 10:00:00',9875.00000000,9900.00000000,9850.00000000,9900.00000000,6138000.00000000,'2026-02-17 23:53:05'),(236831,'BBCA','1h','yahoo',1714449600,'2024-04-30 11:00:00',9900.00000000,9900.00000000,9850.00000000,9875.00000000,5739900.00000000,'2026-02-17 23:53:05'),(236832,'BBCA','1h','yahoo',1714456800,'2024-04-30 13:00:00',9900.00000000,9925.00000000,9875.00000000,9900.00000000,5294000.00000000,'2026-02-17 23:53:05'),(236833,'BBCA','1h','yahoo',1714460400,'2024-04-30 14:00:00',9900.00000000,9925.00000000,9900.00000000,9900.00000000,6245800.00000000,'2026-02-17 23:53:05'),(236834,'BBCA','1h','yahoo',1714464000,'2024-04-30 15:00:00',9925.00000000,9925.00000000,9850.00000000,9875.00000000,14957900.00000000,'2026-02-17 23:53:05'),(236835,'BBCA','1h','yahoo',1714467600,'2024-04-30 16:00:00',9800.00000000,9800.00000000,9800.00000000,9800.00000000,46616800.00000000,'2026-02-17 23:53:05'),(236836,'BBCA','1h','yahoo',1714615200,'2024-05-02 09:00:00',9900.00000000,9900.00000000,9700.00000000,9750.00000000,0.00000000,'2026-02-17 23:53:05'),(236837,'BBCA','1h','yahoo',1714618800,'2024-05-02 10:00:00',9775.00000000,9775.00000000,9675.00000000,9675.00000000,10043000.00000000,'2026-02-17 23:53:05'),(236838,'BBCA','1h','yahoo',1714622400,'2024-05-02 11:00:00',9675.00000000,9700.00000000,9625.00000000,9700.00000000,7915400.00000000,'2026-02-17 23:53:05'),(236839,'BBCA','1h','yahoo',1714629600,'2024-05-02 13:00:00',9700.00000000,9700.00000000,9650.00000000,9650.00000000,4083200.00000000,'2026-02-17 23:53:05'),(236840,'BBCA','1h','yahoo',1714633200,'2024-05-02 14:00:00',9650.00000000,9675.00000000,9500.00000000,9575.00000000,17893600.00000000,'2026-02-17 23:53:05'),(236841,'BBCA','1h','yahoo',1714636800,'2024-05-02 15:00:00',9600.00000000,9600.00000000,9575.00000000,9600.00000000,17067200.00000000,'2026-02-17 23:53:05'),(236842,'BBCA','1h','yahoo',1714640400,'2024-05-02 16:00:00',9550.00000000,9550.00000000,9550.00000000,9550.00000000,22293800.00000000,'2026-02-17 23:53:05'),(236843,'BBCA','1h','yahoo',1714701600,'2024-05-03 09:00:00',9725.00000000,9800.00000000,9675.00000000,9750.00000000,0.00000000,'2026-02-17 23:53:05'),(236844,'BBCA','1h','yahoo',1714705200,'2024-05-03 10:00:00',9725.00000000,9850.00000000,9725.00000000,9850.00000000,13909600.00000000,'2026-02-17 23:53:05'),(236845,'BBCA','1h','yahoo',1714708800,'2024-05-03 11:00:00',9825.00000000,9850.00000000,9800.00000000,9825.00000000,4643800.00000000,'2026-02-17 23:53:05'),(236846,'BBCA','1h','yahoo',1714719600,'2024-05-03 14:00:00',9825.00000000,9850.00000000,9775.00000000,9825.00000000,14918500.00000000,'2026-02-17 23:53:05'),(236847,'BBCA','1h','yahoo',1714723200,'2024-05-03 15:00:00',9825.00000000,9850.00000000,9800.00000000,9825.00000000,15684400.00000000,'2026-02-17 23:53:05'),(236848,'BBCA','1h','yahoo',1714726800,'2024-05-03 16:00:00',9850.00000000,9850.00000000,9850.00000000,9850.00000000,15773400.00000000,'2026-02-17 23:53:05'),(236849,'BBCA','1h','yahoo',1714960800,'2024-05-06 09:00:00',9850.00000000,9875.00000000,9775.00000000,9875.00000000,0.00000000,'2026-02-17 23:53:05'),(236850,'BBCA','1h','yahoo',1714964400,'2024-05-06 10:00:00',9850.00000000,9875.00000000,9800.00000000,9800.00000000,4697900.00000000,'2026-02-17 23:53:05'),(236851,'BBCA','1h','yahoo',1714968000,'2024-05-06 11:00:00',9825.00000000,9825.00000000,9800.00000000,9825.00000000,3621100.00000000,'2026-02-17 23:53:05'),(236852,'BBCA','1h','yahoo',1714975200,'2024-05-06 13:00:00',9825.00000000,9850.00000000,9800.00000000,9850.00000000,4427200.00000000,'2026-02-17 23:53:05'),(236853,'BBCA','1h','yahoo',1714978800,'2024-05-06 14:00:00',9850.00000000,9850.00000000,9825.00000000,9850.00000000,4495100.00000000,'2026-02-17 23:53:05'),(236854,'BBCA','1h','yahoo',1714982400,'2024-05-06 15:00:00',9850.00000000,9850.00000000,9800.00000000,9825.00000000,11041400.00000000,'2026-02-17 23:53:05'),(236855,'BBCA','1h','yahoo',1714986000,'2024-05-06 16:00:00',9800.00000000,9800.00000000,9800.00000000,9800.00000000,10174300.00000000,'2026-02-17 23:53:05'),(236856,'BBCA','1h','yahoo',1715047200,'2024-05-07 09:00:00',9725.00000000,9725.00000000,9650.00000000,9675.00000000,0.00000000,'2026-02-17 23:53:05'),(236857,'BBCA','1h','yahoo',1715050800,'2024-05-07 10:00:00',9675.00000000,9700.00000000,9650.00000000,9675.00000000,4175700.00000000,'2026-02-17 23:53:05'),(236858,'BBCA','1h','yahoo',1715054400,'2024-05-07 11:00:00',9650.00000000,9675.00000000,9650.00000000,9650.00000000,4212100.00000000,'2026-02-17 23:53:05'),(236859,'BBCA','1h','yahoo',1715061600,'2024-05-07 13:00:00',9650.00000000,9675.00000000,9625.00000000,9625.00000000,5764700.00000000,'2026-02-17 23:53:05'),(236860,'BBCA','1h','yahoo',1715065200,'2024-05-07 14:00:00',9625.00000000,9750.00000000,9625.00000000,9750.00000000,7756600.00000000,'2026-02-17 23:53:05'),(236861,'BBCA','1h','yahoo',1715068800,'2024-05-07 15:00:00',9725.00000000,9750.00000000,9675.00000000,9725.00000000,14009900.00000000,'2026-02-17 23:53:05'),(236862,'BBCA','1h','yahoo',1715072400,'2024-05-07 16:00:00',9700.00000000,9700.00000000,9700.00000000,9700.00000000,21860000.00000000,'2026-02-17 23:53:05'),(236863,'BBCA','1h','yahoo',1715133600,'2024-05-08 09:00:00',9625.00000000,9700.00000000,9600.00000000,9600.00000000,0.00000000,'2026-02-17 23:53:05'),(236864,'BBCA','1h','yahoo',1715137200,'2024-05-08 10:00:00',9600.00000000,9625.00000000,9525.00000000,9525.00000000,12501600.00000000,'2026-02-17 23:53:05'),(236865,'BBCA','1h','yahoo',1715140800,'2024-05-08 11:00:00',9525.00000000,9550.00000000,9500.00000000,9550.00000000,9723700.00000000,'2026-02-17 23:53:05'),(236866,'BBCA','1h','yahoo',1715148000,'2024-05-08 13:00:00',9550.00000000,9575.00000000,9525.00000000,9525.00000000,4027000.00000000,'2026-02-17 23:53:05'),(236867,'BBCA','1h','yahoo',1715151600,'2024-05-08 14:00:00',9525.00000000,9575.00000000,9525.00000000,9525.00000000,7515800.00000000,'2026-02-17 23:53:05'),(236868,'BBCA','1h','yahoo',1715155200,'2024-05-08 15:00:00',9525.00000000,9550.00000000,9500.00000000,9500.00000000,19958800.00000000,'2026-02-17 23:53:05'),(236869,'BBCA','1h','yahoo',1715158800,'2024-05-08 16:00:00',9375.00000000,9375.00000000,9375.00000000,9375.00000000,43016000.00000000,'2026-02-17 23:53:05'),(236870,'BBCA','1h','yahoo',1715565600,'2024-05-13 09:00:00',9250.00000000,9450.00000000,9200.00000000,9400.00000000,0.00000000,'2026-02-17 23:53:05'),(236871,'BBCA','1h','yahoo',1715569200,'2024-05-13 10:00:00',9400.00000000,9425.00000000,9400.00000000,9425.00000000,4410500.00000000,'2026-02-17 23:53:05'),(236872,'BBCA','1h','yahoo',1715572800,'2024-05-13 11:00:00',9425.00000000,9475.00000000,9400.00000000,9450.00000000,10393900.00000000,'2026-02-17 23:53:05'),(236873,'BBCA','1h','yahoo',1715580000,'2024-05-13 13:00:00',9450.00000000,9500.00000000,9450.00000000,9500.00000000,4372600.00000000,'2026-02-17 23:53:05'),(236874,'BBCA','1h','yahoo',1715583600,'2024-05-13 14:00:00',9475.00000000,9525.00000000,9450.00000000,9525.00000000,11968200.00000000,'2026-02-17 23:53:05'),(236875,'BBCA','1h','yahoo',1715587200,'2024-05-13 15:00:00',9500.00000000,9525.00000000,9475.00000000,9525.00000000,0.00000000,'2026-02-17 23:53:05'),(236876,'BBCA','1h','yahoo',1715590800,'2024-05-13 16:00:00',9525.00000000,9525.00000000,9525.00000000,9525.00000000,145469900.00000000,'2026-02-17 23:53:05'),(236877,'BBCA','1h','yahoo',1715652000,'2024-05-14 09:00:00',9625.00000000,9675.00000000,9600.00000000,9650.00000000,17958500.00000000,'2026-02-17 23:53:05'),(236878,'BBCA','1h','yahoo',1715655600,'2024-05-14 10:00:00',9650.00000000,9675.00000000,9625.00000000,9625.00000000,9307500.00000000,'2026-02-17 23:53:05'),(236879,'BBCA','1h','yahoo',1715659200,'2024-05-14 11:00:00',9625.00000000,9650.00000000,9525.00000000,9550.00000000,8157400.00000000,'2026-02-17 23:53:05'),(236880,'BBCA','1h','yahoo',1715666400,'2024-05-14 13:00:00',9550.00000000,9625.00000000,9525.00000000,9625.00000000,6481800.00000000,'2026-02-17 23:53:05'),(236881,'BBCA','1h','yahoo',1715670000,'2024-05-14 14:00:00',9600.00000000,9625.00000000,9575.00000000,9575.00000000,9493800.00000000,'2026-02-17 23:53:05'),(236882,'BBCA','1h','yahoo',1715673600,'2024-05-14 15:00:00',9575.00000000,9600.00000000,9525.00000000,9550.00000000,14616000.00000000,'2026-02-17 23:53:05'),(236883,'BBCA','1h','yahoo',1715677200,'2024-05-14 16:00:00',9550.00000000,9550.00000000,9550.00000000,9550.00000000,25222600.00000000,'2026-02-17 23:53:05'),(236884,'BBCA','1h','yahoo',1715738400,'2024-05-15 09:00:00',9525.00000000,9575.00000000,9425.00000000,9500.00000000,0.00000000,'2026-02-17 23:53:05'),(236885,'BBCA','1h','yahoo',1715742000,'2024-05-15 10:00:00',9525.00000000,9550.00000000,9500.00000000,9550.00000000,3119800.00000000,'2026-02-17 23:53:05'),(236886,'BBCA','1h','yahoo',1715745600,'2024-05-15 11:00:00',9550.00000000,9550.00000000,9500.00000000,9500.00000000,4255700.00000000,'2026-02-17 23:53:05'),(236887,'BBCA','1h','yahoo',1715752800,'2024-05-15 13:00:00',9525.00000000,9600.00000000,9500.00000000,9575.00000000,4735600.00000000,'2026-02-17 23:53:05'),(236888,'BBCA','1h','yahoo',1715756400,'2024-05-15 14:00:00',9575.00000000,9600.00000000,9525.00000000,9525.00000000,6092200.00000000,'2026-02-17 23:53:05'),(236889,'BBCA','1h','yahoo',1715760000,'2024-05-15 15:00:00',9550.00000000,9575.00000000,9525.00000000,9575.00000000,9025000.00000000,'2026-02-17 23:53:05'),(236890,'BBCA','1h','yahoo',1715763600,'2024-05-15 16:00:00',9500.00000000,9500.00000000,9500.00000000,9500.00000000,17030000.00000000,'2026-02-17 23:53:05'),(236891,'BBCA','1h','yahoo',1715824800,'2024-05-16 09:00:00',9600.00000000,9675.00000000,9575.00000000,9600.00000000,0.00000000,'2026-02-17 23:53:05'),(236892,'BBCA','1h','yahoo',1715828400,'2024-05-16 10:00:00',9575.00000000,9600.00000000,9575.00000000,9600.00000000,4508500.00000000,'2026-02-17 23:53:05'),(236893,'BBCA','1h','yahoo',1715832000,'2024-05-16 11:00:00',9575.00000000,9600.00000000,9525.00000000,9525.00000000,6875500.00000000,'2026-02-17 23:53:05'),(236894,'BBCA','1h','yahoo',1715839200,'2024-05-16 13:00:00',9525.00000000,9600.00000000,9525.00000000,9575.00000000,4329000.00000000,'2026-02-17 23:53:05'),(236895,'BBCA','1h','yahoo',1715842800,'2024-05-16 14:00:00',9575.00000000,9625.00000000,9550.00000000,9575.00000000,8924800.00000000,'2026-02-17 23:53:05'),(236896,'BBCA','1h','yahoo',1715846400,'2024-05-16 15:00:00',9575.00000000,9600.00000000,9550.00000000,9550.00000000,7283200.00000000,'2026-02-17 23:53:05'),(236897,'BBCA','1h','yahoo',1715850000,'2024-05-16 16:00:00',9600.00000000,9600.00000000,9600.00000000,9600.00000000,16494000.00000000,'2026-02-17 23:53:05'),(236898,'BBCA','1h','yahoo',1715911200,'2024-05-17 09:00:00',9600.00000000,9700.00000000,9575.00000000,9650.00000000,0.00000000,'2026-02-17 23:53:05'),(236899,'BBCA','1h','yahoo',1715914800,'2024-05-17 10:00:00',9675.00000000,9825.00000000,9650.00000000,9825.00000000,19520500.00000000,'2026-02-17 23:53:05'),(236900,'BBCA','1h','yahoo',1715918400,'2024-05-17 11:00:00',9825.00000000,9850.00000000,9800.00000000,9825.00000000,6450600.00000000,'2026-02-17 23:53:05'),(236901,'BBCA','1h','yahoo',1715929200,'2024-05-17 14:00:00',9800.00000000,9825.00000000,9775.00000000,9800.00000000,13974500.00000000,'2026-02-17 23:53:05'),(236902,'BBCA','1h','yahoo',1715932800,'2024-05-17 15:00:00',9800.00000000,9825.00000000,9800.00000000,9800.00000000,17473600.00000000,'2026-02-17 23:53:05'),(236903,'BBCA','1h','yahoo',1715936400,'2024-05-17 16:00:00',9750.00000000,9750.00000000,9750.00000000,9750.00000000,23393900.00000000,'2026-02-17 23:53:05'),(236904,'BBCA','1h','yahoo',1716170400,'2024-05-20 09:00:00',9725.00000000,9800.00000000,9675.00000000,9675.00000000,0.00000000,'2026-02-17 23:53:05'),(236905,'BBCA','1h','yahoo',1716174000,'2024-05-20 10:00:00',9675.00000000,9700.00000000,9650.00000000,9675.00000000,10474600.00000000,'2026-02-17 23:53:05'),(236906,'BBCA','1h','yahoo',1716177600,'2024-05-20 11:00:00',9675.00000000,9700.00000000,9675.00000000,9700.00000000,5104800.00000000,'2026-02-17 23:53:05'),(236907,'BBCA','1h','yahoo',1716184800,'2024-05-20 13:00:00',9675.00000000,9700.00000000,9650.00000000,9650.00000000,8185000.00000000,'2026-02-17 23:53:05'),(236908,'BBCA','1h','yahoo',1716188400,'2024-05-20 14:00:00',9650.00000000,9675.00000000,9600.00000000,9600.00000000,12210900.00000000,'2026-02-17 23:53:05'),(236909,'BBCA','1h','yahoo',1716192000,'2024-05-20 15:00:00',9600.00000000,9625.00000000,9500.00000000,9550.00000000,20549900.00000000,'2026-02-17 23:53:05'),(236910,'BBCA','1h','yahoo',1716195600,'2024-05-20 16:00:00',9475.00000000,9475.00000000,9475.00000000,9475.00000000,13065200.00000000,'2026-02-17 23:53:05'),(236911,'BBCA','1h','yahoo',1716256800,'2024-05-21 09:00:00',9475.00000000,9575.00000000,9450.00000000,9525.00000000,0.00000000,'2026-02-17 23:53:05'),(236912,'BBCA','1h','yahoo',1716260400,'2024-05-21 10:00:00',9525.00000000,9550.00000000,9475.00000000,9475.00000000,5076500.00000000,'2026-02-17 23:53:05'),(236913,'BBCA','1h','yahoo',1716264000,'2024-05-21 11:00:00',9475.00000000,9500.00000000,9450.00000000,9475.00000000,4936300.00000000,'2026-02-17 23:53:05'),(236914,'BBCA','1h','yahoo',1716271200,'2024-05-21 13:00:00',9475.00000000,9475.00000000,9450.00000000,9475.00000000,2689600.00000000,'2026-02-17 23:53:05'),(236915,'BBCA','1h','yahoo',1716274800,'2024-05-21 14:00:00',9450.00000000,9475.00000000,9450.00000000,9450.00000000,6872900.00000000,'2026-02-17 23:53:05'),(236916,'BBCA','1h','yahoo',1716278400,'2024-05-21 15:00:00',9450.00000000,9475.00000000,9375.00000000,9400.00000000,15951600.00000000,'2026-02-17 23:53:05'),(236917,'BBCA','1h','yahoo',1716282000,'2024-05-21 16:00:00',9375.00000000,9375.00000000,9375.00000000,9375.00000000,28414800.00000000,'2026-02-17 23:53:05'),(236918,'BBCA','1h','yahoo',1716343200,'2024-05-22 09:00:00',9450.00000000,9575.00000000,9400.00000000,9425.00000000,0.00000000,'2026-02-17 23:53:05'),(236919,'BBCA','1h','yahoo',1716346800,'2024-05-22 10:00:00',9400.00000000,9450.00000000,9400.00000000,9425.00000000,10097700.00000000,'2026-02-17 23:53:05'),(236920,'BBCA','1h','yahoo',1716350400,'2024-05-22 11:00:00',9425.00000000,9425.00000000,9375.00000000,9375.00000000,14996200.00000000,'2026-02-17 23:53:05'),(236921,'BBCA','1h','yahoo',1716357600,'2024-05-22 13:00:00',9400.00000000,9400.00000000,9375.00000000,9400.00000000,4077400.00000000,'2026-02-17 23:53:05'),(236922,'BBCA','1h','yahoo',1716361200,'2024-05-22 14:00:00',9400.00000000,9400.00000000,9350.00000000,9375.00000000,15722500.00000000,'2026-02-17 23:53:05'),(236923,'BBCA','1h','yahoo',1716364800,'2024-05-22 15:00:00',9375.00000000,9375.00000000,9325.00000000,9350.00000000,23858300.00000000,'2026-02-17 23:53:05'),(236924,'BBCA','1h','yahoo',1716368400,'2024-05-22 16:00:00',9425.00000000,9425.00000000,9425.00000000,9425.00000000,23908700.00000000,'2026-02-17 23:53:05'),(236925,'BBCA','1h','yahoo',1716775200,'2024-05-27 09:00:00',9325.00000000,9375.00000000,9300.00000000,9325.00000000,0.00000000,'2026-02-17 23:53:05'),(236926,'BBCA','1h','yahoo',1716778800,'2024-05-27 10:00:00',9325.00000000,9375.00000000,9325.00000000,9325.00000000,12130700.00000000,'2026-02-17 23:53:05'),(236927,'BBCA','1h','yahoo',1716782400,'2024-05-27 11:00:00',9325.00000000,9350.00000000,9300.00000000,9325.00000000,12985100.00000000,'2026-02-17 23:53:05'),(236928,'BBCA','1h','yahoo',1716789600,'2024-05-27 13:00:00',9325.00000000,9350.00000000,9325.00000000,9325.00000000,3010700.00000000,'2026-02-17 23:53:05'),(236929,'BBCA','1h','yahoo',1716793200,'2024-05-27 14:00:00',9325.00000000,9350.00000000,9300.00000000,9325.00000000,12334800.00000000,'2026-02-17 23:53:05'),(236930,'BBCA','1h','yahoo',1716796800,'2024-05-27 15:00:00',9325.00000000,9325.00000000,9275.00000000,9300.00000000,22759400.00000000,'2026-02-17 23:53:05'),(236931,'BBCA','1h','yahoo',1716800400,'2024-05-27 16:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,20893700.00000000,'2026-02-17 23:53:05'),(236932,'BBCA','1h','yahoo',1716861600,'2024-05-28 09:00:00',9300.00000000,9400.00000000,9300.00000000,9325.00000000,0.00000000,'2026-02-17 23:53:05'),(236933,'BBCA','1h','yahoo',1716865200,'2024-05-28 10:00:00',9325.00000000,9350.00000000,9325.00000000,9350.00000000,4478100.00000000,'2026-02-17 23:53:05'),(236934,'BBCA','1h','yahoo',1716868800,'2024-05-28 11:00:00',9325.00000000,9350.00000000,9325.00000000,9325.00000000,4174500.00000000,'2026-02-17 23:53:05'),(236935,'BBCA','1h','yahoo',1716876000,'2024-05-28 13:00:00',9325.00000000,9350.00000000,9300.00000000,9325.00000000,4970400.00000000,'2026-02-17 23:53:05'),(236936,'BBCA','1h','yahoo',1716879600,'2024-05-28 14:00:00',9300.00000000,9350.00000000,9300.00000000,9350.00000000,7353200.00000000,'2026-02-17 23:53:05'),(236937,'BBCA','1h','yahoo',1716883200,'2024-05-28 15:00:00',9325.00000000,9350.00000000,9325.00000000,9350.00000000,12792700.00000000,'2026-02-17 23:53:05'),(236938,'BBCA','1h','yahoo',1716886800,'2024-05-28 16:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,27851000.00000000,'2026-02-17 23:53:05'),(236939,'BBCA','1h','yahoo',1716948000,'2024-05-29 09:00:00',9275.00000000,9325.00000000,9225.00000000,9225.00000000,0.00000000,'2026-02-17 23:53:05'),(236940,'BBCA','1h','yahoo',1716951600,'2024-05-29 10:00:00',9250.00000000,9250.00000000,9200.00000000,9200.00000000,15383400.00000000,'2026-02-17 23:53:05'),(236941,'BBCA','1h','yahoo',1716955200,'2024-05-29 11:00:00',9225.00000000,9225.00000000,9150.00000000,9175.00000000,17984500.00000000,'2026-02-17 23:53:05'),(236942,'BBCA','1h','yahoo',1716962400,'2024-05-29 13:00:00',9200.00000000,9200.00000000,9175.00000000,9175.00000000,3251500.00000000,'2026-02-17 23:53:05'),(236943,'BBCA','1h','yahoo',1716966000,'2024-05-29 14:00:00',9200.00000000,9225.00000000,9150.00000000,9225.00000000,17154300.00000000,'2026-02-17 23:53:05'),(236944,'BBCA','1h','yahoo',1716969600,'2024-05-29 15:00:00',9225.00000000,9225.00000000,9150.00000000,9150.00000000,15732600.00000000,'2026-02-17 23:53:05'),(236945,'BBCA','1h','yahoo',1716973200,'2024-05-29 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,26043300.00000000,'2026-02-17 23:53:05'),(236946,'BBCA','1h','yahoo',1717034400,'2024-05-30 09:00:00',9050.00000000,9100.00000000,8875.00000000,8925.00000000,0.00000000,'2026-02-17 23:53:05'),(236947,'BBCA','1h','yahoo',1717038000,'2024-05-30 10:00:00',8950.00000000,9150.00000000,8925.00000000,9150.00000000,21567200.00000000,'2026-02-17 23:53:05'),(236948,'BBCA','1h','yahoo',1717041600,'2024-05-30 11:00:00',9150.00000000,9150.00000000,9075.00000000,9100.00000000,9783200.00000000,'2026-02-17 23:53:05'),(236949,'BBCA','1h','yahoo',1717048800,'2024-05-30 13:00:00',9075.00000000,9175.00000000,9075.00000000,9175.00000000,10025100.00000000,'2026-02-17 23:53:05'),(236950,'BBCA','1h','yahoo',1717052400,'2024-05-30 14:00:00',9175.00000000,9250.00000000,9150.00000000,9150.00000000,25743300.00000000,'2026-02-17 23:53:05'),(236951,'BBCA','1h','yahoo',1717056000,'2024-05-30 15:00:00',9175.00000000,9175.00000000,9100.00000000,9150.00000000,29557600.00000000,'2026-02-17 23:53:05'),(236952,'BBCA','1h','yahoo',1717059600,'2024-05-30 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,61945200.00000000,'2026-02-17 23:53:05'),(236953,'BBCA','1h','yahoo',1717120800,'2024-05-31 09:00:00',9125.00000000,9200.00000000,9050.00000000,9175.00000000,20251500.00000000,'2026-02-17 23:53:05'),(236954,'BBCA','1h','yahoo',1717124400,'2024-05-31 10:00:00',9200.00000000,9200.00000000,9125.00000000,9150.00000000,22892500.00000000,'2026-02-17 23:53:05'),(236955,'BBCA','1h','yahoo',1717128000,'2024-05-31 11:00:00',9150.00000000,9175.00000000,9125.00000000,9125.00000000,6200000.00000000,'2026-02-17 23:53:05'),(236956,'BBCA','1h','yahoo',1717138800,'2024-05-31 14:00:00',9150.00000000,9175.00000000,9075.00000000,9075.00000000,40193900.00000000,'2026-02-17 23:53:05'),(236957,'BBCA','1h','yahoo',1717142400,'2024-05-31 15:00:00',9100.00000000,9200.00000000,9025.00000000,9175.00000000,46508300.00000000,'2026-02-17 23:53:05'),(236958,'BBCA','1h','yahoo',1717146000,'2024-05-31 16:00:00',9250.00000000,9250.00000000,9250.00000000,9250.00000000,616554900.00000000,'2026-02-17 23:53:05'),(236959,'BBCA','1h','yahoo',1717380000,'2024-06-03 09:00:00',9325.00000000,9350.00000000,9225.00000000,9325.00000000,0.00000000,'2026-02-17 23:53:05'),(236960,'BBCA','1h','yahoo',1717383600,'2024-06-03 10:00:00',9325.00000000,9325.00000000,9225.00000000,9250.00000000,6940800.00000000,'2026-02-17 23:53:05'),(236961,'BBCA','1h','yahoo',1717387200,'2024-06-03 11:00:00',9225.00000000,9300.00000000,9225.00000000,9250.00000000,7955200.00000000,'2026-02-17 23:53:05'),(236962,'BBCA','1h','yahoo',1717394400,'2024-06-03 13:00:00',9275.00000000,9275.00000000,9250.00000000,9275.00000000,2650000.00000000,'2026-02-17 23:53:05'),(236963,'BBCA','1h','yahoo',1717398000,'2024-06-03 14:00:00',9250.00000000,9325.00000000,9250.00000000,9300.00000000,9768200.00000000,'2026-02-17 23:53:05'),(236964,'BBCA','1h','yahoo',1717401600,'2024-06-03 15:00:00',9325.00000000,9325.00000000,9250.00000000,9325.00000000,12624100.00000000,'2026-02-17 23:53:05'),(236965,'BBCA','1h','yahoo',1717405200,'2024-06-03 16:00:00',9275.00000000,9275.00000000,9275.00000000,9275.00000000,13610800.00000000,'2026-02-17 23:53:05'),(236966,'BBCA','1h','yahoo',1717466400,'2024-06-04 09:00:00',9525.00000000,9525.00000000,9400.00000000,9450.00000000,0.00000000,'2026-02-17 23:53:05'),(236967,'BBCA','1h','yahoo',1717470000,'2024-06-04 10:00:00',9450.00000000,9500.00000000,9450.00000000,9475.00000000,4143300.00000000,'2026-02-17 23:53:05'),(236968,'BBCA','1h','yahoo',1717473600,'2024-06-04 11:00:00',9475.00000000,9500.00000000,9475.00000000,9475.00000000,6017400.00000000,'2026-02-17 23:53:05'),(236969,'BBCA','1h','yahoo',1717480800,'2024-06-04 13:00:00',9475.00000000,9500.00000000,9400.00000000,9425.00000000,12238000.00000000,'2026-02-17 23:53:05'),(236970,'BBCA','1h','yahoo',1717484400,'2024-06-04 14:00:00',9400.00000000,9425.00000000,9375.00000000,9400.00000000,6340400.00000000,'2026-02-17 23:53:05'),(236971,'BBCA','1h','yahoo',1717488000,'2024-06-04 15:00:00',9400.00000000,9450.00000000,9375.00000000,9400.00000000,9393600.00000000,'2026-02-17 23:53:05'),(236972,'BBCA','1h','yahoo',1717491600,'2024-06-04 16:00:00',9350.00000000,9350.00000000,9350.00000000,9350.00000000,13399000.00000000,'2026-02-17 23:53:05'),(236973,'BBCA','1h','yahoo',1717552800,'2024-06-05 09:00:00',9475.00000000,9500.00000000,9300.00000000,9375.00000000,16005500.00000000,'2026-02-17 23:53:05'),(236974,'BBCA','1h','yahoo',1717556400,'2024-06-05 10:00:00',9375.00000000,9500.00000000,9375.00000000,9475.00000000,9644200.00000000,'2026-02-17 23:53:05'),(236975,'BBCA','1h','yahoo',1717560000,'2024-06-05 11:00:00',9475.00000000,9475.00000000,9450.00000000,9450.00000000,5543700.00000000,'2026-02-17 23:53:05'),(236976,'BBCA','1h','yahoo',1717567200,'2024-06-05 13:00:00',9450.00000000,9475.00000000,9450.00000000,9475.00000000,5042800.00000000,'2026-02-17 23:53:05'),(236977,'BBCA','1h','yahoo',1717570800,'2024-06-05 14:00:00',9450.00000000,9475.00000000,9425.00000000,9475.00000000,10370400.00000000,'2026-02-17 23:53:05'),(236978,'BBCA','1h','yahoo',1717574400,'2024-06-05 15:00:00',9450.00000000,9475.00000000,9375.00000000,9400.00000000,16447900.00000000,'2026-02-17 23:53:05'),(236979,'BBCA','1h','yahoo',1717578000,'2024-06-05 16:00:00',9450.00000000,9450.00000000,9450.00000000,9450.00000000,15447900.00000000,'2026-02-17 23:53:05'),(236980,'BBCA','1h','yahoo',1717639200,'2024-06-06 09:00:00',9500.00000000,9525.00000000,9475.00000000,9475.00000000,0.00000000,'2026-02-17 23:53:05'),(236981,'BBCA','1h','yahoo',1717642800,'2024-06-06 10:00:00',9500.00000000,9500.00000000,9450.00000000,9475.00000000,5089800.00000000,'2026-02-17 23:53:05'),(236982,'BBCA','1h','yahoo',1717646400,'2024-06-06 11:00:00',9475.00000000,9500.00000000,9450.00000000,9475.00000000,2608900.00000000,'2026-02-17 23:53:05'),(236983,'BBCA','1h','yahoo',1717653600,'2024-06-06 13:00:00',9475.00000000,9525.00000000,9475.00000000,9500.00000000,5044400.00000000,'2026-02-17 23:53:05'),(236984,'BBCA','1h','yahoo',1717657200,'2024-06-06 14:00:00',9525.00000000,9525.00000000,9475.00000000,9475.00000000,6373500.00000000,'2026-02-17 23:53:05'),(236985,'BBCA','1h','yahoo',1717660800,'2024-06-06 15:00:00',9475.00000000,9525.00000000,9475.00000000,9525.00000000,7457600.00000000,'2026-02-17 23:53:05'),(236986,'BBCA','1h','yahoo',1717664400,'2024-06-06 16:00:00',9475.00000000,9475.00000000,9475.00000000,9475.00000000,10594000.00000000,'2026-02-17 23:53:05'),(236987,'BBCA','1h','yahoo',1717725600,'2024-06-07 09:00:00',9475.00000000,9500.00000000,9400.00000000,9400.00000000,0.00000000,'2026-02-17 23:53:05'),(236988,'BBCA','1h','yahoo',1717729200,'2024-06-07 10:00:00',9400.00000000,9425.00000000,9400.00000000,9400.00000000,3803400.00000000,'2026-02-17 23:53:05'),(236989,'BBCA','1h','yahoo',1717732800,'2024-06-07 11:00:00',9400.00000000,9425.00000000,9400.00000000,9400.00000000,1977000.00000000,'2026-02-17 23:53:05'),(236990,'BBCA','1h','yahoo',1717743600,'2024-06-07 14:00:00',9400.00000000,9425.00000000,9350.00000000,9400.00000000,10874600.00000000,'2026-02-17 23:53:05'),(236991,'BBCA','1h','yahoo',1717747200,'2024-06-07 15:00:00',9375.00000000,9400.00000000,9350.00000000,9375.00000000,7602900.00000000,'2026-02-17 23:53:05'),(236992,'BBCA','1h','yahoo',1717750800,'2024-06-07 16:00:00',9325.00000000,9325.00000000,9325.00000000,9325.00000000,17837300.00000000,'2026-02-17 23:53:05'),(236993,'BBCA','1h','yahoo',1717984800,'2024-06-10 09:00:00',9475.00000000,9500.00000000,9450.00000000,9450.00000000,0.00000000,'2026-02-17 23:53:05'),(236994,'BBCA','1h','yahoo',1717988400,'2024-06-10 10:00:00',9450.00000000,9500.00000000,9450.00000000,9500.00000000,4920500.00000000,'2026-02-17 23:53:05'),(236995,'BBCA','1h','yahoo',1717992000,'2024-06-10 11:00:00',9500.00000000,9525.00000000,9475.00000000,9500.00000000,6855400.00000000,'2026-02-17 23:53:05'),(236996,'BBCA','1h','yahoo',1717999200,'2024-06-10 13:00:00',9525.00000000,9525.00000000,9500.00000000,9500.00000000,1263400.00000000,'2026-02-17 23:53:05'),(236997,'BBCA','1h','yahoo',1718002800,'2024-06-10 14:00:00',9500.00000000,9525.00000000,9500.00000000,9500.00000000,4041100.00000000,'2026-02-17 23:53:05'),(236998,'BBCA','1h','yahoo',1718006400,'2024-06-10 15:00:00',9525.00000000,9525.00000000,9475.00000000,9500.00000000,5946400.00000000,'2026-02-17 23:53:05'),(236999,'BBCA','1h','yahoo',1718010000,'2024-06-10 16:00:00',9525.00000000,9525.00000000,9525.00000000,9525.00000000,5653800.00000000,'2026-02-17 23:53:05'),(237000,'BBCA','1h','yahoo',1718071200,'2024-06-11 09:00:00',9550.00000000,9550.00000000,9400.00000000,9400.00000000,0.00000000,'2026-02-17 23:53:05'),(237001,'BBCA','1h','yahoo',1718074800,'2024-06-11 10:00:00',9400.00000000,9450.00000000,9400.00000000,9450.00000000,4331900.00000000,'2026-02-17 23:53:05'),(237002,'BBCA','1h','yahoo',1718078400,'2024-06-11 11:00:00',9425.00000000,9450.00000000,9375.00000000,9375.00000000,5465000.00000000,'2026-02-17 23:53:05'),(237003,'BBCA','1h','yahoo',1718085600,'2024-06-11 13:00:00',9400.00000000,9400.00000000,9375.00000000,9375.00000000,1773900.00000000,'2026-02-17 23:53:05'),(237004,'BBCA','1h','yahoo',1718089200,'2024-06-11 14:00:00',9400.00000000,9400.00000000,9350.00000000,9350.00000000,8743100.00000000,'2026-02-17 23:53:05'),(237005,'BBCA','1h','yahoo',1718092800,'2024-06-11 15:00:00',9350.00000000,9375.00000000,9350.00000000,9350.00000000,11311100.00000000,'2026-02-17 23:53:05'),(237006,'BBCA','1h','yahoo',1718096400,'2024-06-11 16:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,26584300.00000000,'2026-02-17 23:53:05'),(237007,'BBCA','1h','yahoo',1718157600,'2024-06-12 09:00:00',9300.00000000,9325.00000000,9250.00000000,9275.00000000,0.00000000,'2026-02-17 23:53:05'),(237008,'BBCA','1h','yahoo',1718161200,'2024-06-12 10:00:00',9275.00000000,9275.00000000,9250.00000000,9275.00000000,3479100.00000000,'2026-02-17 23:53:05'),(237009,'BBCA','1h','yahoo',1718164800,'2024-06-12 11:00:00',9275.00000000,9325.00000000,9250.00000000,9275.00000000,4445700.00000000,'2026-02-17 23:53:05'),(237010,'BBCA','1h','yahoo',1718172000,'2024-06-12 13:00:00',9275.00000000,9325.00000000,9275.00000000,9300.00000000,2550300.00000000,'2026-02-17 23:53:05'),(237011,'BBCA','1h','yahoo',1718175600,'2024-06-12 14:00:00',9300.00000000,9325.00000000,9275.00000000,9300.00000000,3575300.00000000,'2026-02-17 23:53:05'),(237012,'BBCA','1h','yahoo',1718179200,'2024-06-12 15:00:00',9325.00000000,9325.00000000,9250.00000000,9300.00000000,9180400.00000000,'2026-02-17 23:53:05'),(237013,'BBCA','1h','yahoo',1718182800,'2024-06-12 16:00:00',9250.00000000,9250.00000000,9250.00000000,9250.00000000,16302000.00000000,'2026-02-17 23:53:05'),(237014,'BBCA','1h','yahoo',1718244000,'2024-06-13 09:00:00',9450.00000000,9450.00000000,9275.00000000,9275.00000000,0.00000000,'2026-02-17 23:53:05'),(237015,'BBCA','1h','yahoo',1718247600,'2024-06-13 10:00:00',9300.00000000,9300.00000000,9250.00000000,9275.00000000,6125400.00000000,'2026-02-17 23:53:05'),(237016,'BBCA','1h','yahoo',1718251200,'2024-06-13 11:00:00',9300.00000000,9300.00000000,9250.00000000,9275.00000000,4526900.00000000,'2026-02-17 23:53:05'),(237017,'BBCA','1h','yahoo',1718258400,'2024-06-13 13:00:00',9300.00000000,9325.00000000,9275.00000000,9300.00000000,4121200.00000000,'2026-02-17 23:53:05'),(237018,'BBCA','1h','yahoo',1718262000,'2024-06-13 14:00:00',9300.00000000,9325.00000000,9275.00000000,9300.00000000,5480300.00000000,'2026-02-17 23:53:05'),(237019,'BBCA','1h','yahoo',1718265600,'2024-06-13 15:00:00',9325.00000000,9325.00000000,9200.00000000,9225.00000000,17765800.00000000,'2026-02-17 23:53:05'),(237020,'BBCA','1h','yahoo',1718269200,'2024-06-13 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,26515200.00000000,'2026-02-17 23:53:05'),(237021,'BBCA','1h','yahoo',1718330400,'2024-06-14 09:00:00',9225.00000000,9250.00000000,9150.00000000,9250.00000000,0.00000000,'2026-02-17 23:53:05'),(237022,'BBCA','1h','yahoo',1718334000,'2024-06-14 10:00:00',9225.00000000,9250.00000000,9175.00000000,9200.00000000,4571600.00000000,'2026-02-17 23:53:05'),(237023,'BBCA','1h','yahoo',1718337600,'2024-06-14 11:00:00',9175.00000000,9200.00000000,9150.00000000,9150.00000000,2339700.00000000,'2026-02-17 23:53:05'),(237024,'BBCA','1h','yahoo',1718348400,'2024-06-14 14:00:00',9175.00000000,9175.00000000,9100.00000000,9150.00000000,13391300.00000000,'2026-02-17 23:53:05'),(237025,'BBCA','1h','yahoo',1718352000,'2024-06-14 15:00:00',9150.00000000,9200.00000000,9150.00000000,9175.00000000,12534500.00000000,'2026-02-17 23:53:05'),(237026,'BBCA','1h','yahoo',1718355600,'2024-06-14 16:00:00',9200.00000000,9200.00000000,9200.00000000,9200.00000000,12044000.00000000,'2026-02-17 23:53:05'),(237027,'BBCA','1h','yahoo',1718762400,'2024-06-19 09:00:00',9225.00000000,9250.00000000,9050.00000000,9175.00000000,0.00000000,'2026-02-17 23:53:05'),(237028,'BBCA','1h','yahoo',1718766000,'2024-06-19 10:00:00',9200.00000000,9225.00000000,9175.00000000,9175.00000000,7797800.00000000,'2026-02-17 23:53:05'),(237029,'BBCA','1h','yahoo',1718769600,'2024-06-19 11:00:00',9200.00000000,9225.00000000,9150.00000000,9150.00000000,7349800.00000000,'2026-02-17 23:53:05'),(237030,'BBCA','1h','yahoo',1718776800,'2024-06-19 13:00:00',9175.00000000,9175.00000000,9150.00000000,9150.00000000,2220600.00000000,'2026-02-17 23:53:05'),(237031,'BBCA','1h','yahoo',1718780400,'2024-06-19 14:00:00',9150.00000000,9175.00000000,9100.00000000,9125.00000000,10877200.00000000,'2026-02-17 23:53:05'),(237032,'BBCA','1h','yahoo',1718784000,'2024-06-19 15:00:00',9100.00000000,9150.00000000,9050.00000000,9050.00000000,15500200.00000000,'2026-02-17 23:53:05'),(237033,'BBCA','1h','yahoo',1718787600,'2024-06-19 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,15565800.00000000,'2026-02-17 23:53:05'),(237034,'BBCA','1h','yahoo',1718848800,'2024-06-20 09:00:00',9150.00000000,9225.00000000,9100.00000000,9225.00000000,0.00000000,'2026-02-17 23:53:05'),(237035,'BBCA','1h','yahoo',1718852400,'2024-06-20 10:00:00',9225.00000000,9350.00000000,9200.00000000,9325.00000000,15993200.00000000,'2026-02-17 23:53:05'),(237036,'BBCA','1h','yahoo',1718856000,'2024-06-20 11:00:00',9325.00000000,9350.00000000,9300.00000000,9325.00000000,4953700.00000000,'2026-02-17 23:53:05'),(237037,'BBCA','1h','yahoo',1718863200,'2024-06-20 13:00:00',9325.00000000,9350.00000000,9275.00000000,9325.00000000,4214500.00000000,'2026-02-17 23:53:05'),(237038,'BBCA','1h','yahoo',1718866800,'2024-06-20 14:00:00',9325.00000000,9400.00000000,9300.00000000,9350.00000000,9826400.00000000,'2026-02-17 23:53:05'),(237039,'BBCA','1h','yahoo',1718870400,'2024-06-20 15:00:00',9375.00000000,9400.00000000,9350.00000000,9400.00000000,11389900.00000000,'2026-02-17 23:53:05'),(237040,'BBCA','1h','yahoo',1718874000,'2024-06-20 16:00:00',9425.00000000,9425.00000000,9425.00000000,9425.00000000,21504200.00000000,'2026-02-17 23:53:05'),(237041,'BBCA','1h','yahoo',1718935200,'2024-06-21 09:00:00',9475.00000000,9550.00000000,9400.00000000,9550.00000000,0.00000000,'2026-02-17 23:53:05'),(237042,'BBCA','1h','yahoo',1718938800,'2024-06-21 10:00:00',9550.00000000,9625.00000000,9525.00000000,9575.00000000,26352800.00000000,'2026-02-17 23:53:05'),(237043,'BBCA','1h','yahoo',1718942400,'2024-06-21 11:00:00',9575.00000000,9650.00000000,9575.00000000,9600.00000000,8411200.00000000,'2026-02-17 23:53:05'),(237044,'BBCA','1h','yahoo',1718953200,'2024-06-21 14:00:00',9600.00000000,9625.00000000,9575.00000000,9600.00000000,11526700.00000000,'2026-02-17 23:53:05'),(237045,'BBCA','1h','yahoo',1718956800,'2024-06-21 15:00:00',9625.00000000,9675.00000000,9575.00000000,9650.00000000,30465000.00000000,'2026-02-17 23:53:05'),(237046,'BBCA','1h','yahoo',1718960400,'2024-06-21 16:00:00',9600.00000000,9600.00000000,9600.00000000,9600.00000000,60550600.00000000,'2026-02-17 23:53:05'),(237047,'BBCA','1h','yahoo',1719194400,'2024-06-24 09:00:00',9600.00000000,9675.00000000,9575.00000000,9675.00000000,0.00000000,'2026-02-17 23:53:05'),(237048,'BBCA','1h','yahoo',1719198000,'2024-06-24 10:00:00',9650.00000000,9750.00000000,9650.00000000,9700.00000000,15716900.00000000,'2026-02-17 23:53:05'),(237049,'BBCA','1h','yahoo',1719201600,'2024-06-24 11:00:00',9700.00000000,9725.00000000,9675.00000000,9700.00000000,6602900.00000000,'2026-02-17 23:53:05'),(237050,'BBCA','1h','yahoo',1719208800,'2024-06-24 13:00:00',9675.00000000,9700.00000000,9650.00000000,9675.00000000,4407600.00000000,'2026-02-17 23:53:05'),(237051,'BBCA','1h','yahoo',1719212400,'2024-06-24 14:00:00',9650.00000000,9700.00000000,9650.00000000,9650.00000000,8845300.00000000,'2026-02-17 23:53:05'),(237052,'BBCA','1h','yahoo',1719216000,'2024-06-24 15:00:00',9650.00000000,9700.00000000,9650.00000000,9675.00000000,10274900.00000000,'2026-02-17 23:53:05'),(237053,'BBCA','1h','yahoo',1719219600,'2024-06-24 16:00:00',9600.00000000,9600.00000000,9600.00000000,9600.00000000,17579400.00000000,'2026-02-17 23:53:05'),(237054,'BBCA','1h','yahoo',1719280800,'2024-06-25 09:00:00',9600.00000000,9600.00000000,9450.00000000,9525.00000000,0.00000000,'2026-02-17 23:53:05'),(237055,'BBCA','1h','yahoo',1719284400,'2024-06-25 10:00:00',9550.00000000,9575.00000000,9525.00000000,9550.00000000,5391200.00000000,'2026-02-17 23:53:05'),(237056,'BBCA','1h','yahoo',1719288000,'2024-06-25 11:00:00',9550.00000000,9575.00000000,9500.00000000,9525.00000000,6513300.00000000,'2026-02-17 23:53:05'),(237057,'BBCA','1h','yahoo',1719295200,'2024-06-25 13:00:00',9525.00000000,9575.00000000,9525.00000000,9550.00000000,2615900.00000000,'2026-02-17 23:53:05'),(237058,'BBCA','1h','yahoo',1719298800,'2024-06-25 14:00:00',9525.00000000,9575.00000000,9525.00000000,9550.00000000,11451400.00000000,'2026-02-17 23:53:05'),(237059,'BBCA','1h','yahoo',1719302400,'2024-06-25 15:00:00',9525.00000000,9550.00000000,9525.00000000,9525.00000000,11877500.00000000,'2026-02-17 23:53:05'),(237060,'BBCA','1h','yahoo',1719306000,'2024-06-25 16:00:00',9600.00000000,9600.00000000,9600.00000000,9600.00000000,25337800.00000000,'2026-02-17 23:53:05'),(237061,'BBCA','1h','yahoo',1719367200,'2024-06-26 09:00:00',9550.00000000,9650.00000000,9525.00000000,9550.00000000,0.00000000,'2026-02-17 23:53:05'),(237062,'BBCA','1h','yahoo',1719370800,'2024-06-26 10:00:00',9550.00000000,9575.00000000,9525.00000000,9525.00000000,3354500.00000000,'2026-02-17 23:53:05'),(237063,'BBCA','1h','yahoo',1719374400,'2024-06-26 11:00:00',9525.00000000,9550.00000000,9500.00000000,9525.00000000,3711600.00000000,'2026-02-17 23:53:05'),(237064,'BBCA','1h','yahoo',1719381600,'2024-06-26 13:00:00',9525.00000000,9525.00000000,9450.00000000,9500.00000000,10885400.00000000,'2026-02-17 23:53:05'),(237065,'BBCA','1h','yahoo',1719385200,'2024-06-26 14:00:00',9525.00000000,9525.00000000,9475.00000000,9500.00000000,8798200.00000000,'2026-02-17 23:53:05'),(237066,'BBCA','1h','yahoo',1719388800,'2024-06-26 15:00:00',9500.00000000,9575.00000000,9475.00000000,9500.00000000,18600100.00000000,'2026-02-17 23:53:05'),(237067,'BBCA','1h','yahoo',1719392400,'2024-06-26 16:00:00',9500.00000000,9500.00000000,9500.00000000,9500.00000000,21616800.00000000,'2026-02-17 23:53:05'),(237068,'BBCA','1h','yahoo',1719453600,'2024-06-27 09:00:00',9550.00000000,9650.00000000,9550.00000000,9625.00000000,0.00000000,'2026-02-17 23:53:05'),(237069,'BBCA','1h','yahoo',1719457200,'2024-06-27 10:00:00',9625.00000000,9725.00000000,9600.00000000,9700.00000000,14482800.00000000,'2026-02-17 23:53:05'),(237070,'BBCA','1h','yahoo',1719460800,'2024-06-27 11:00:00',9725.00000000,9725.00000000,9700.00000000,9700.00000000,5153900.00000000,'2026-02-17 23:53:05'),(237071,'BBCA','1h','yahoo',1719468000,'2024-06-27 13:00:00',9700.00000000,9725.00000000,9650.00000000,9675.00000000,9684200.00000000,'2026-02-17 23:53:05'),(237072,'BBCA','1h','yahoo',1719471600,'2024-06-27 14:00:00',9675.00000000,9700.00000000,9675.00000000,9675.00000000,6064200.00000000,'2026-02-17 23:53:05'),(237073,'BBCA','1h','yahoo',1719475200,'2024-06-27 15:00:00',9700.00000000,9725.00000000,9675.00000000,9700.00000000,12680400.00000000,'2026-02-17 23:53:05'),(237074,'BBCA','1h','yahoo',1719478800,'2024-06-27 16:00:00',9750.00000000,9750.00000000,9750.00000000,9750.00000000,21308700.00000000,'2026-02-17 23:53:05'),(237075,'BBCA','1h','yahoo',1719540000,'2024-06-28 09:00:00',9775.00000000,9950.00000000,9775.00000000,9875.00000000,0.00000000,'2026-02-17 23:53:05'),(237076,'BBCA','1h','yahoo',1719543600,'2024-06-28 10:00:00',9875.00000000,9900.00000000,9850.00000000,9900.00000000,15603500.00000000,'2026-02-17 23:53:05'),(237077,'BBCA','1h','yahoo',1719547200,'2024-06-28 11:00:00',9875.00000000,9900.00000000,9875.00000000,9875.00000000,3617700.00000000,'2026-02-17 23:53:05'),(237078,'BBCA','1h','yahoo',1719558000,'2024-06-28 14:00:00',9875.00000000,9950.00000000,9875.00000000,9925.00000000,29179500.00000000,'2026-02-17 23:53:05'),(237079,'BBCA','1h','yahoo',1719561600,'2024-06-28 15:00:00',9925.00000000,9975.00000000,9900.00000000,9950.00000000,39469200.00000000,'2026-02-17 23:53:05'),(237080,'BBCA','1h','yahoo',1719565200,'2024-06-28 16:00:00',9925.00000000,9925.00000000,9925.00000000,9925.00000000,44373600.00000000,'2026-02-17 23:53:05'),(237081,'BBCA','1h','yahoo',1719799200,'2024-07-01 09:00:00',9875.00000000,9900.00000000,9825.00000000,9850.00000000,0.00000000,'2026-02-17 23:53:05'),(237082,'BBCA','1h','yahoo',1719802800,'2024-07-01 10:00:00',9850.00000000,9875.00000000,9825.00000000,9850.00000000,7376500.00000000,'2026-02-17 23:53:05'),(237083,'BBCA','1h','yahoo',1719806400,'2024-07-01 11:00:00',9850.00000000,9875.00000000,9825.00000000,9850.00000000,5213800.00000000,'2026-02-17 23:53:05'),(237084,'BBCA','1h','yahoo',1719813600,'2024-07-01 13:00:00',9850.00000000,9875.00000000,9825.00000000,9850.00000000,3809800.00000000,'2026-02-17 23:53:05'),(237085,'BBCA','1h','yahoo',1719817200,'2024-07-01 14:00:00',9850.00000000,9875.00000000,9825.00000000,9850.00000000,7579900.00000000,'2026-02-17 23:53:05'),(237086,'BBCA','1h','yahoo',1719820800,'2024-07-01 15:00:00',9850.00000000,9875.00000000,9825.00000000,9875.00000000,12892300.00000000,'2026-02-17 23:53:05'),(237087,'BBCA','1h','yahoo',1719824400,'2024-07-01 16:00:00',9875.00000000,9875.00000000,9875.00000000,9875.00000000,12342800.00000000,'2026-02-17 23:53:05'),(237088,'BBCA','1h','yahoo',1719885600,'2024-07-02 09:00:00',9975.00000000,10000.00000000,9950.00000000,9975.00000000,0.00000000,'2026-02-17 23:53:05'),(237089,'BBCA','1h','yahoo',1719889200,'2024-07-02 10:00:00',9975.00000000,9975.00000000,9925.00000000,9950.00000000,6849900.00000000,'2026-02-17 23:53:05'),(237090,'BBCA','1h','yahoo',1719892800,'2024-07-02 11:00:00',9950.00000000,9975.00000000,9925.00000000,9950.00000000,7763200.00000000,'2026-02-17 23:53:05'),(237091,'BBCA','1h','yahoo',1719900000,'2024-07-02 13:00:00',9950.00000000,9975.00000000,9925.00000000,9925.00000000,4991900.00000000,'2026-02-17 23:53:05'),(237092,'BBCA','1h','yahoo',1719903600,'2024-07-02 14:00:00',9925.00000000,9975.00000000,9925.00000000,9925.00000000,11434200.00000000,'2026-02-17 23:53:05'),(237093,'BBCA','1h','yahoo',1719907200,'2024-07-02 15:00:00',9925.00000000,9950.00000000,9850.00000000,9900.00000000,13803000.00000000,'2026-02-17 23:53:05'),(237094,'BBCA','1h','yahoo',1719910800,'2024-07-02 16:00:00',9900.00000000,9900.00000000,9900.00000000,9900.00000000,13330600.00000000,'2026-02-17 23:53:05'),(237095,'BBCA','1h','yahoo',1719972000,'2024-07-03 09:00:00',9975.00000000,10000.00000000,9925.00000000,9950.00000000,0.00000000,'2026-02-17 23:53:05'),(237096,'BBCA','1h','yahoo',1719975600,'2024-07-03 10:00:00',9950.00000000,9975.00000000,9925.00000000,9975.00000000,4383400.00000000,'2026-02-17 23:53:05'),(237097,'BBCA','1h','yahoo',1719979200,'2024-07-03 11:00:00',9975.00000000,9975.00000000,9950.00000000,9950.00000000,4434800.00000000,'2026-02-17 23:53:05'),(237098,'BBCA','1h','yahoo',1719986400,'2024-07-03 13:00:00',9975.00000000,9975.00000000,9950.00000000,9950.00000000,3279600.00000000,'2026-02-17 23:53:05'),(237099,'BBCA','1h','yahoo',1719990000,'2024-07-03 14:00:00',9975.00000000,9975.00000000,9950.00000000,9975.00000000,4508100.00000000,'2026-02-17 23:53:05'),(237100,'BBCA','1h','yahoo',1719993600,'2024-07-03 15:00:00',9975.00000000,10000.00000000,9950.00000000,9975.00000000,11375000.00000000,'2026-02-17 23:53:05'),(237101,'BBCA','1h','yahoo',1719997200,'2024-07-03 16:00:00',10000.00000000,10000.00000000,10000.00000000,10000.00000000,18025800.00000000,'2026-02-17 23:53:05'),(237102,'BBCA','1h','yahoo',1720058400,'2024-07-04 09:00:00',9975.00000000,10000.00000000,9925.00000000,9950.00000000,0.00000000,'2026-02-17 23:53:05'),(237103,'BBCA','1h','yahoo',1720062000,'2024-07-04 10:00:00',9950.00000000,9975.00000000,9900.00000000,9925.00000000,11204300.00000000,'2026-02-17 23:53:05'),(237104,'BBCA','1h','yahoo',1720065600,'2024-07-04 11:00:00',9925.00000000,9950.00000000,9900.00000000,9925.00000000,8210500.00000000,'2026-02-17 23:53:05'),(237105,'BBCA','1h','yahoo',1720072800,'2024-07-04 13:00:00',9925.00000000,9950.00000000,9925.00000000,9925.00000000,1394100.00000000,'2026-02-17 23:53:05'),(237106,'BBCA','1h','yahoo',1720076400,'2024-07-04 14:00:00',9925.00000000,9950.00000000,9900.00000000,9900.00000000,6396700.00000000,'2026-02-17 23:53:05'),(237107,'BBCA','1h','yahoo',1720080000,'2024-07-04 15:00:00',9900.00000000,9925.00000000,9850.00000000,9850.00000000,15312000.00000000,'2026-02-17 23:53:05'),(237108,'BBCA','1h','yahoo',1720083600,'2024-07-04 16:00:00',9825.00000000,9825.00000000,9825.00000000,9825.00000000,15877100.00000000,'2026-02-17 23:53:05'),(237109,'BBCA','1h','yahoo',1720144800,'2024-07-05 09:00:00',9925.00000000,9975.00000000,9900.00000000,9975.00000000,0.00000000,'2026-02-17 23:53:05'),(237110,'BBCA','1h','yahoo',1720148400,'2024-07-05 10:00:00',9975.00000000,9975.00000000,9900.00000000,9925.00000000,6195500.00000000,'2026-02-17 23:53:05'),(237111,'BBCA','1h','yahoo',1720152000,'2024-07-05 11:00:00',9900.00000000,9925.00000000,9900.00000000,9900.00000000,1408100.00000000,'2026-02-17 23:53:05'),(237112,'BBCA','1h','yahoo',1720162800,'2024-07-05 14:00:00',9900.00000000,9925.00000000,9900.00000000,9900.00000000,4796300.00000000,'2026-02-17 23:53:05'),(237113,'BBCA','1h','yahoo',1720166400,'2024-07-05 15:00:00',9900.00000000,9925.00000000,9875.00000000,9875.00000000,7565500.00000000,'2026-02-17 23:53:05'),(237114,'BBCA','1h','yahoo',1720170000,'2024-07-05 16:00:00',9950.00000000,9950.00000000,9950.00000000,9950.00000000,9002400.00000000,'2026-02-17 23:53:05'),(237115,'BBCA','1h','yahoo',1720404000,'2024-07-08 09:00:00',10000.00000000,10000.00000000,9950.00000000,10000.00000000,0.00000000,'2026-02-17 23:53:05'),(237116,'BBCA','1h','yahoo',1720407600,'2024-07-08 10:00:00',10000.00000000,10000.00000000,9950.00000000,9950.00000000,5149100.00000000,'2026-02-17 23:53:05'),(237117,'BBCA','1h','yahoo',1720411200,'2024-07-08 11:00:00',9975.00000000,10000.00000000,9950.00000000,9975.00000000,7067300.00000000,'2026-02-17 23:53:05'),(237118,'BBCA','1h','yahoo',1720418400,'2024-07-08 13:00:00',9975.00000000,10000.00000000,9950.00000000,9975.00000000,3190900.00000000,'2026-02-17 23:53:05'),(237119,'BBCA','1h','yahoo',1720422000,'2024-07-08 14:00:00',9975.00000000,10000.00000000,9950.00000000,10000.00000000,7477700.00000000,'2026-02-17 23:53:05'),(237120,'BBCA','1h','yahoo',1720425600,'2024-07-08 15:00:00',9975.00000000,10000.00000000,9950.00000000,10000.00000000,12952900.00000000,'2026-02-17 23:53:05'),(237121,'BBCA','1h','yahoo',1720429200,'2024-07-08 16:00:00',10050.00000000,10050.00000000,10050.00000000,10050.00000000,25297400.00000000,'2026-02-17 23:53:05'),(237122,'BBCA','1h','yahoo',1720490400,'2024-07-09 09:00:00',10075.00000000,10100.00000000,10075.00000000,10100.00000000,0.00000000,'2026-02-17 23:53:05'),(237123,'BBCA','1h','yahoo',1720494000,'2024-07-09 10:00:00',10100.00000000,10150.00000000,10075.00000000,10125.00000000,17187400.00000000,'2026-02-17 23:53:05'),(237124,'BBCA','1h','yahoo',1720497600,'2024-07-09 11:00:00',10125.00000000,10150.00000000,10100.00000000,10125.00000000,3472500.00000000,'2026-02-17 23:53:05'),(237125,'BBCA','1h','yahoo',1720504800,'2024-07-09 13:00:00',10100.00000000,10125.00000000,10100.00000000,10100.00000000,1589000.00000000,'2026-02-17 23:53:05'),(237126,'BBCA','1h','yahoo',1720508400,'2024-07-09 14:00:00',10125.00000000,10125.00000000,10075.00000000,10100.00000000,8523300.00000000,'2026-02-17 23:53:05'),(237127,'BBCA','1h','yahoo',1720512000,'2024-07-09 15:00:00',10100.00000000,10125.00000000,10075.00000000,10075.00000000,9320500.00000000,'2026-02-17 23:53:05'),(237128,'BBCA','1h','yahoo',1720515600,'2024-07-09 16:00:00',10075.00000000,10075.00000000,10075.00000000,10075.00000000,12074000.00000000,'2026-02-17 23:53:05'),(237129,'BBCA','1h','yahoo',1720576800,'2024-07-10 09:00:00',10150.00000000,10225.00000000,10150.00000000,10175.00000000,0.00000000,'2026-02-17 23:53:05'),(237130,'BBCA','1h','yahoo',1720580400,'2024-07-10 10:00:00',10175.00000000,10200.00000000,10150.00000000,10175.00000000,3290000.00000000,'2026-02-17 23:53:05'),(237131,'BBCA','1h','yahoo',1720584000,'2024-07-10 11:00:00',10150.00000000,10175.00000000,10075.00000000,10100.00000000,5900600.00000000,'2026-02-17 23:53:05'),(237132,'BBCA','1h','yahoo',1720591200,'2024-07-10 13:00:00',10075.00000000,10100.00000000,10050.00000000,10100.00000000,2402900.00000000,'2026-02-17 23:53:05'),(237133,'BBCA','1h','yahoo',1720594800,'2024-07-10 14:00:00',10075.00000000,10100.00000000,10075.00000000,10075.00000000,4600100.00000000,'2026-02-17 23:53:05'),(237134,'BBCA','1h','yahoo',1720598400,'2024-07-10 15:00:00',10075.00000000,10100.00000000,10050.00000000,10050.00000000,3704000.00000000,'2026-02-17 23:53:05'),(237135,'BBCA','1h','yahoo',1720602000,'2024-07-10 16:00:00',10100.00000000,10100.00000000,10100.00000000,10100.00000000,13750100.00000000,'2026-02-17 23:53:05'),(237136,'BBCA','1h','yahoo',1720663200,'2024-07-11 09:00:00',10000.00000000,10100.00000000,10000.00000000,10050.00000000,0.00000000,'2026-02-17 23:53:05'),(237137,'BBCA','1h','yahoo',1720666800,'2024-07-11 10:00:00',10050.00000000,10075.00000000,10050.00000000,10075.00000000,2099800.00000000,'2026-02-17 23:53:05'),(237138,'BBCA','1h','yahoo',1720670400,'2024-07-11 11:00:00',10050.00000000,10100.00000000,10050.00000000,10100.00000000,2522300.00000000,'2026-02-17 23:53:05'),(237139,'BBCA','1h','yahoo',1720677600,'2024-07-11 13:00:00',10075.00000000,10125.00000000,10075.00000000,10100.00000000,6001100.00000000,'2026-02-17 23:53:05'),(237140,'BBCA','1h','yahoo',1720681200,'2024-07-11 14:00:00',10100.00000000,10125.00000000,10050.00000000,10050.00000000,5205300.00000000,'2026-02-17 23:53:05'),(237141,'BBCA','1h','yahoo',1720684800,'2024-07-11 15:00:00',10050.00000000,10075.00000000,10000.00000000,10025.00000000,12528700.00000000,'2026-02-17 23:53:05'),(237142,'BBCA','1h','yahoo',1720688400,'2024-07-11 16:00:00',10075.00000000,10075.00000000,10075.00000000,10075.00000000,14016800.00000000,'2026-02-17 23:53:05'),(237143,'BBCA','1h','yahoo',1720749600,'2024-07-12 09:00:00',10075.00000000,10100.00000000,10025.00000000,10050.00000000,0.00000000,'2026-02-17 23:53:05'),(237144,'BBCA','1h','yahoo',1720753200,'2024-07-12 10:00:00',10075.00000000,10100.00000000,10050.00000000,10075.00000000,6108000.00000000,'2026-02-17 23:53:05'),(237145,'BBCA','1h','yahoo',1720756800,'2024-07-12 11:00:00',10075.00000000,10100.00000000,10050.00000000,10050.00000000,5575300.00000000,'2026-02-17 23:53:05'),(237146,'BBCA','1h','yahoo',1720767600,'2024-07-12 14:00:00',10050.00000000,10075.00000000,10050.00000000,10075.00000000,9005500.00000000,'2026-02-17 23:53:05'),(237147,'BBCA','1h','yahoo',1720771200,'2024-07-12 15:00:00',10075.00000000,10100.00000000,10050.00000000,10075.00000000,20517700.00000000,'2026-02-17 23:53:05'),(237148,'BBCA','1h','yahoo',1720774800,'2024-07-12 16:00:00',10075.00000000,10075.00000000,10075.00000000,10075.00000000,16406100.00000000,'2026-02-17 23:53:05'),(237149,'BBCA','1h','yahoo',1721008800,'2024-07-15 09:00:00',10075.00000000,10075.00000000,10000.00000000,10025.00000000,0.00000000,'2026-02-17 23:53:05'),(237150,'BBCA','1h','yahoo',1721012400,'2024-07-15 10:00:00',10025.00000000,10025.00000000,10000.00000000,10025.00000000,4950800.00000000,'2026-02-17 23:53:05'),(237151,'BBCA','1h','yahoo',1721016000,'2024-07-15 11:00:00',10025.00000000,10025.00000000,10000.00000000,10000.00000000,3166900.00000000,'2026-02-17 23:53:05'),(237152,'BBCA','1h','yahoo',1721023200,'2024-07-15 13:00:00',10000.00000000,10025.00000000,9975.00000000,10025.00000000,2888100.00000000,'2026-02-17 23:53:05'),(237153,'BBCA','1h','yahoo',1721026800,'2024-07-15 14:00:00',10000.00000000,10025.00000000,9975.00000000,9975.00000000,2614800.00000000,'2026-02-17 23:53:05'),(237154,'BBCA','1h','yahoo',1721030400,'2024-07-15 15:00:00',9975.00000000,10000.00000000,9950.00000000,9975.00000000,4695400.00000000,'2026-02-17 23:53:05'),(237155,'BBCA','1h','yahoo',1721034000,'2024-07-15 16:00:00',10050.00000000,10050.00000000,10050.00000000,10050.00000000,11747000.00000000,'2026-02-17 23:53:05'),(237156,'BBCA','1h','yahoo',1721095200,'2024-07-16 09:00:00',9975.00000000,10025.00000000,9975.00000000,9975.00000000,0.00000000,'2026-02-17 23:53:05'),(237157,'BBCA','1h','yahoo',1721098800,'2024-07-16 10:00:00',9975.00000000,10000.00000000,9975.00000000,9975.00000000,2397800.00000000,'2026-02-17 23:53:05'),(237158,'BBCA','1h','yahoo',1721102400,'2024-07-16 11:00:00',9975.00000000,10000.00000000,9950.00000000,9950.00000000,3112400.00000000,'2026-02-17 23:53:05'),(237159,'BBCA','1h','yahoo',1721109600,'2024-07-16 13:00:00',9950.00000000,9975.00000000,9950.00000000,9950.00000000,2498700.00000000,'2026-02-17 23:53:05'),(237160,'BBCA','1h','yahoo',1721113200,'2024-07-16 14:00:00',9950.00000000,10000.00000000,9950.00000000,10000.00000000,3747800.00000000,'2026-02-17 23:53:05'),(237161,'BBCA','1h','yahoo',1721116800,'2024-07-16 15:00:00',9975.00000000,10000.00000000,9950.00000000,9950.00000000,6046400.00000000,'2026-02-17 23:53:05'),(237162,'BBCA','1h','yahoo',1721120400,'2024-07-16 16:00:00',9950.00000000,9950.00000000,9950.00000000,9950.00000000,13076100.00000000,'2026-02-17 23:53:05'),(237163,'BBCA','1h','yahoo',1721181600,'2024-07-17 09:00:00',9925.00000000,9950.00000000,9875.00000000,9900.00000000,0.00000000,'2026-02-17 23:53:05'),(237164,'BBCA','1h','yahoo',1721185200,'2024-07-17 10:00:00',9900.00000000,9900.00000000,9875.00000000,9900.00000000,6453700.00000000,'2026-02-17 23:53:05'),(237165,'BBCA','1h','yahoo',1721188800,'2024-07-17 11:00:00',9900.00000000,9900.00000000,9825.00000000,9850.00000000,12748000.00000000,'2026-02-17 23:53:05'),(237166,'BBCA','1h','yahoo',1721196000,'2024-07-17 13:00:00',9850.00000000,9875.00000000,9825.00000000,9875.00000000,3191800.00000000,'2026-02-17 23:53:05'),(237167,'BBCA','1h','yahoo',1721199600,'2024-07-17 14:00:00',9875.00000000,9900.00000000,9850.00000000,9850.00000000,11415400.00000000,'2026-02-17 23:53:05'),(237168,'BBCA','1h','yahoo',1721203200,'2024-07-17 15:00:00',9875.00000000,9875.00000000,9800.00000000,9825.00000000,17905700.00000000,'2026-02-17 23:53:05'),(237169,'BBCA','1h','yahoo',1721206800,'2024-07-17 16:00:00',9800.00000000,9800.00000000,9800.00000000,9800.00000000,19930100.00000000,'2026-02-17 23:53:05'),(237170,'BBCA','1h','yahoo',1721268000,'2024-07-18 09:00:00',9825.00000000,10025.00000000,9800.00000000,10025.00000000,0.00000000,'2026-02-17 23:53:05'),(237171,'BBCA','1h','yahoo',1721271600,'2024-07-18 10:00:00',10025.00000000,10025.00000000,9975.00000000,10000.00000000,4035900.00000000,'2026-02-17 23:53:05'),(237172,'BBCA','1h','yahoo',1721275200,'2024-07-18 11:00:00',9975.00000000,10025.00000000,9975.00000000,10025.00000000,4719700.00000000,'2026-02-17 23:53:05'),(237173,'BBCA','1h','yahoo',1721282400,'2024-07-18 13:00:00',10025.00000000,10100.00000000,10000.00000000,10100.00000000,10993300.00000000,'2026-02-17 23:53:05'),(237174,'BBCA','1h','yahoo',1721286000,'2024-07-18 14:00:00',10100.00000000,10100.00000000,10050.00000000,10075.00000000,9638500.00000000,'2026-02-17 23:53:05'),(237175,'BBCA','1h','yahoo',1721289600,'2024-07-18 15:00:00',10050.00000000,10100.00000000,10050.00000000,10075.00000000,8582400.00000000,'2026-02-17 23:53:05'),(237176,'BBCA','1h','yahoo',1721293200,'2024-07-18 16:00:00',10100.00000000,10100.00000000,10100.00000000,10100.00000000,12227400.00000000,'2026-02-17 23:53:05'),(237177,'BBCA','1h','yahoo',1721354400,'2024-07-19 09:00:00',10050.00000000,10125.00000000,10025.00000000,10075.00000000,12959200.00000000,'2026-02-17 23:53:05'),(237178,'BBCA','1h','yahoo',1721358000,'2024-07-19 10:00:00',10075.00000000,10100.00000000,10050.00000000,10050.00000000,4258500.00000000,'2026-02-17 23:53:05'),(237179,'BBCA','1h','yahoo',1721361600,'2024-07-19 11:00:00',10050.00000000,10075.00000000,10050.00000000,10050.00000000,3816300.00000000,'2026-02-17 23:53:05'),(237180,'BBCA','1h','yahoo',1721372400,'2024-07-19 14:00:00',10050.00000000,10050.00000000,9975.00000000,10000.00000000,11303300.00000000,'2026-02-17 23:53:05'),(237181,'BBCA','1h','yahoo',1721376000,'2024-07-19 15:00:00',9975.00000000,10050.00000000,9975.00000000,10025.00000000,7280300.00000000,'2026-02-17 23:53:05'),(237182,'BBCA','1h','yahoo',1721379600,'2024-07-19 16:00:00',10125.00000000,10125.00000000,10125.00000000,10125.00000000,14262700.00000000,'2026-02-17 23:53:05'),(237183,'BBCA','1h','yahoo',1721613600,'2024-07-22 09:00:00',10100.00000000,10150.00000000,10100.00000000,10125.00000000,0.00000000,'2026-02-17 23:53:05'),(237184,'BBCA','1h','yahoo',1721617200,'2024-07-22 10:00:00',10150.00000000,10150.00000000,10125.00000000,10150.00000000,1773000.00000000,'2026-02-17 23:53:05'),(237185,'BBCA','1h','yahoo',1721620800,'2024-07-22 11:00:00',10125.00000000,10150.00000000,10100.00000000,10100.00000000,3446100.00000000,'2026-02-17 23:53:05'),(237186,'BBCA','1h','yahoo',1721628000,'2024-07-22 13:00:00',10125.00000000,10150.00000000,10100.00000000,10125.00000000,1941700.00000000,'2026-02-17 23:53:05'),(237187,'BBCA','1h','yahoo',1721631600,'2024-07-22 14:00:00',10125.00000000,10150.00000000,10125.00000000,10125.00000000,2601100.00000000,'2026-02-17 23:53:05'),(237188,'BBCA','1h','yahoo',1721635200,'2024-07-22 15:00:00',10150.00000000,10150.00000000,10125.00000000,10125.00000000,3944900.00000000,'2026-02-17 23:53:05'),(237189,'BBCA','1h','yahoo',1721638800,'2024-07-22 16:00:00',10100.00000000,10100.00000000,10100.00000000,10100.00000000,10918400.00000000,'2026-02-17 23:53:05'),(237190,'BBCA','1h','yahoo',1721700000,'2024-07-23 09:00:00',10150.00000000,10175.00000000,10125.00000000,10125.00000000,0.00000000,'2026-02-17 23:53:05'),(237191,'BBCA','1h','yahoo',1721703600,'2024-07-23 10:00:00',10125.00000000,10175.00000000,10125.00000000,10150.00000000,7185400.00000000,'2026-02-17 23:53:05'),(237192,'BBCA','1h','yahoo',1721707200,'2024-07-23 11:00:00',10150.00000000,10175.00000000,10125.00000000,10150.00000000,3481300.00000000,'2026-02-17 23:53:05'),(237193,'BBCA','1h','yahoo',1721714400,'2024-07-23 13:00:00',10150.00000000,10175.00000000,10125.00000000,10175.00000000,1975200.00000000,'2026-02-17 23:53:05'),(237194,'BBCA','1h','yahoo',1721718000,'2024-07-23 14:00:00',10150.00000000,10175.00000000,10150.00000000,10150.00000000,2628700.00000000,'2026-02-17 23:53:05'),(237195,'BBCA','1h','yahoo',1721721600,'2024-07-23 15:00:00',10175.00000000,10175.00000000,10150.00000000,10175.00000000,6191900.00000000,'2026-02-17 23:53:05'),(237196,'BBCA','1h','yahoo',1721725200,'2024-07-23 16:00:00',10175.00000000,10175.00000000,10175.00000000,10175.00000000,9553000.00000000,'2026-02-17 23:53:05'),(237197,'BBCA','1h','yahoo',1721786400,'2024-07-24 09:00:00',10125.00000000,10175.00000000,10125.00000000,10125.00000000,0.00000000,'2026-02-17 23:53:05'),(237198,'BBCA','1h','yahoo',1721790000,'2024-07-24 10:00:00',10150.00000000,10150.00000000,10100.00000000,10150.00000000,2111600.00000000,'2026-02-17 23:53:05'),(237199,'BBCA','1h','yahoo',1721793600,'2024-07-24 11:00:00',10150.00000000,10150.00000000,10125.00000000,10125.00000000,1273200.00000000,'2026-02-17 23:53:05'),(237200,'BBCA','1h','yahoo',1721800800,'2024-07-24 13:00:00',10150.00000000,10150.00000000,10100.00000000,10100.00000000,2455000.00000000,'2026-02-17 23:53:05'),(237201,'BBCA','1h','yahoo',1721804400,'2024-07-24 14:00:00',10100.00000000,10125.00000000,10100.00000000,10100.00000000,2956900.00000000,'2026-02-17 23:53:05'),(237202,'BBCA','1h','yahoo',1721808000,'2024-07-24 15:00:00',10100.00000000,10150.00000000,10100.00000000,10125.00000000,5733100.00000000,'2026-02-17 23:53:05'),(237203,'BBCA','1h','yahoo',1721811600,'2024-07-24 16:00:00',10075.00000000,10075.00000000,10075.00000000,10075.00000000,5478300.00000000,'2026-02-17 23:53:05'),(237204,'BBCA','1h','yahoo',1721872800,'2024-07-25 09:00:00',10200.00000000,10250.00000000,10200.00000000,10225.00000000,19067400.00000000,'2026-02-17 23:53:05'),(237205,'BBCA','1h','yahoo',1721876400,'2024-07-25 10:00:00',10250.00000000,10250.00000000,10225.00000000,10225.00000000,5999200.00000000,'2026-02-17 23:53:05'),(237206,'BBCA','1h','yahoo',1721880000,'2024-07-25 11:00:00',10250.00000000,10250.00000000,10225.00000000,10225.00000000,5280700.00000000,'2026-02-17 23:53:05'),(237207,'BBCA','1h','yahoo',1721887200,'2024-07-25 13:00:00',10225.00000000,10250.00000000,10225.00000000,10225.00000000,4412300.00000000,'2026-02-17 23:53:05'),(237208,'BBCA','1h','yahoo',1721890800,'2024-07-25 14:00:00',10225.00000000,10300.00000000,10225.00000000,10275.00000000,22677400.00000000,'2026-02-17 23:53:05'),(237209,'BBCA','1h','yahoo',1721894400,'2024-07-25 15:00:00',10275.00000000,10300.00000000,10250.00000000,10275.00000000,8590200.00000000,'2026-02-17 23:53:05'),(237210,'BBCA','1h','yahoo',1721898000,'2024-07-25 16:00:00',10300.00000000,10300.00000000,10300.00000000,10300.00000000,25326400.00000000,'2026-02-17 23:53:05'),(237211,'BBCA','1h','yahoo',1721959200,'2024-07-26 09:00:00',10350.00000000,10400.00000000,10325.00000000,10375.00000000,0.00000000,'2026-02-17 23:53:05'),(237212,'BBCA','1h','yahoo',1721962800,'2024-07-26 10:00:00',10400.00000000,10400.00000000,10300.00000000,10350.00000000,15728900.00000000,'2026-02-17 23:53:05'),(237213,'BBCA','1h','yahoo',1721966400,'2024-07-26 11:00:00',10350.00000000,10350.00000000,10325.00000000,10325.00000000,1358000.00000000,'2026-02-17 23:53:05'),(237214,'BBCA','1h','yahoo',1721977200,'2024-07-26 14:00:00',10350.00000000,10350.00000000,10300.00000000,10325.00000000,7886100.00000000,'2026-02-17 23:53:05'),(237215,'BBCA','1h','yahoo',1721980800,'2024-07-26 15:00:00',10325.00000000,10350.00000000,10300.00000000,10325.00000000,13729400.00000000,'2026-02-17 23:53:05'),(237216,'BBCA','1h','yahoo',1721984400,'2024-07-26 16:00:00',10325.00000000,10325.00000000,10325.00000000,10325.00000000,21018200.00000000,'2026-02-17 23:53:05'),(237217,'BBCA','1h','yahoo',1722218400,'2024-07-29 09:00:00',10400.00000000,10425.00000000,10375.00000000,10375.00000000,0.00000000,'2026-02-17 23:53:05'),(237218,'BBCA','1h','yahoo',1722222000,'2024-07-29 10:00:00',10400.00000000,10400.00000000,10275.00000000,10275.00000000,5562100.00000000,'2026-02-17 23:53:05'),(237219,'BBCA','1h','yahoo',1722225600,'2024-07-29 11:00:00',10275.00000000,10300.00000000,10250.00000000,10275.00000000,3857200.00000000,'2026-02-17 23:53:05'),(237220,'BBCA','1h','yahoo',1722232800,'2024-07-29 13:00:00',10275.00000000,10275.00000000,10225.00000000,10250.00000000,3554900.00000000,'2026-02-17 23:53:05'),(237221,'BBCA','1h','yahoo',1722236400,'2024-07-29 14:00:00',10225.00000000,10250.00000000,10175.00000000,10200.00000000,8875500.00000000,'2026-02-17 23:53:05'),(237222,'BBCA','1h','yahoo',1722240000,'2024-07-29 15:00:00',10175.00000000,10250.00000000,10175.00000000,10175.00000000,16370400.00000000,'2026-02-17 23:53:05'),(237223,'BBCA','1h','yahoo',1722243600,'2024-07-29 16:00:00',10250.00000000,10250.00000000,10250.00000000,10250.00000000,15318500.00000000,'2026-02-17 23:53:05'),(237224,'BBCA','1h','yahoo',1722304800,'2024-07-30 09:00:00',10300.00000000,10300.00000000,10200.00000000,10225.00000000,0.00000000,'2026-02-17 23:53:05'),(237225,'BBCA','1h','yahoo',1722308400,'2024-07-30 10:00:00',10225.00000000,10225.00000000,10200.00000000,10225.00000000,2642500.00000000,'2026-02-17 23:53:05'),(237226,'BBCA','1h','yahoo',1722312000,'2024-07-30 11:00:00',10225.00000000,10250.00000000,10200.00000000,10225.00000000,2831800.00000000,'2026-02-17 23:53:05'),(237227,'BBCA','1h','yahoo',1722319200,'2024-07-30 13:00:00',10225.00000000,10250.00000000,10225.00000000,10250.00000000,1360000.00000000,'2026-02-17 23:53:05'),(237228,'BBCA','1h','yahoo',1722322800,'2024-07-30 14:00:00',10225.00000000,10250.00000000,10200.00000000,10225.00000000,3752800.00000000,'2026-02-17 23:53:05'),(237229,'BBCA','1h','yahoo',1722326400,'2024-07-30 15:00:00',10225.00000000,10225.00000000,10200.00000000,10200.00000000,4900900.00000000,'2026-02-17 23:53:05'),(237230,'BBCA','1h','yahoo',1722330000,'2024-07-30 16:00:00',10175.00000000,10175.00000000,10175.00000000,10175.00000000,10716600.00000000,'2026-02-17 23:53:05'),(237231,'BBCA','1h','yahoo',1722391200,'2024-07-31 09:00:00',10325.00000000,10350.00000000,10250.00000000,10325.00000000,0.00000000,'2026-02-17 23:53:05'),(237232,'BBCA','1h','yahoo',1722394800,'2024-07-31 10:00:00',10325.00000000,10350.00000000,10300.00000000,10350.00000000,8114100.00000000,'2026-02-17 23:53:05'),(237233,'BBCA','1h','yahoo',1722398400,'2024-07-31 11:00:00',10350.00000000,10350.00000000,10325.00000000,10350.00000000,5046000.00000000,'2026-02-17 23:53:05'),(237234,'BBCA','1h','yahoo',1722405600,'2024-07-31 13:00:00',10350.00000000,10350.00000000,10275.00000000,10300.00000000,11424500.00000000,'2026-02-17 23:53:05'),(237235,'BBCA','1h','yahoo',1722409200,'2024-07-31 14:00:00',10275.00000000,10325.00000000,10275.00000000,10275.00000000,5340000.00000000,'2026-02-17 23:53:05'),(237236,'BBCA','1h','yahoo',1722412800,'2024-07-31 15:00:00',10300.00000000,10300.00000000,10225.00000000,10250.00000000,11756900.00000000,'2026-02-17 23:53:05'),(237237,'BBCA','1h','yahoo',1722416400,'2024-07-31 16:00:00',10275.00000000,10275.00000000,10275.00000000,10275.00000000,29053900.00000000,'2026-02-17 23:53:05'),(237238,'BBCA','1h','yahoo',1722477600,'2024-08-01 09:00:00',10200.00000000,10275.00000000,10200.00000000,10250.00000000,0.00000000,'2026-02-17 23:53:05'),(237239,'BBCA','1h','yahoo',1722481200,'2024-08-01 10:00:00',10250.00000000,10275.00000000,10225.00000000,10275.00000000,3769500.00000000,'2026-02-17 23:53:05'),(237240,'BBCA','1h','yahoo',1722484800,'2024-08-01 11:00:00',10275.00000000,10300.00000000,10250.00000000,10300.00000000,5250300.00000000,'2026-02-17 23:53:05'),(237241,'BBCA','1h','yahoo',1722492000,'2024-08-01 13:00:00',10300.00000000,10350.00000000,10275.00000000,10350.00000000,5373000.00000000,'2026-02-17 23:53:05'),(237242,'BBCA','1h','yahoo',1722495600,'2024-08-01 14:00:00',10350.00000000,10350.00000000,10300.00000000,10325.00000000,6606800.00000000,'2026-02-17 23:53:05'),(237243,'BBCA','1h','yahoo',1722499200,'2024-08-01 15:00:00',10300.00000000,10350.00000000,10275.00000000,10300.00000000,12003900.00000000,'2026-02-17 23:53:05'),(237244,'BBCA','1h','yahoo',1722502800,'2024-08-01 16:00:00',10375.00000000,10375.00000000,10375.00000000,10375.00000000,19250800.00000000,'2026-02-17 23:53:05'),(237245,'BBCA','1h','yahoo',1722564000,'2024-08-02 09:00:00',10300.00000000,10350.00000000,10225.00000000,10325.00000000,0.00000000,'2026-02-17 23:53:05'),(237246,'BBCA','1h','yahoo',1722567600,'2024-08-02 10:00:00',10325.00000000,10350.00000000,10300.00000000,10300.00000000,4598600.00000000,'2026-02-17 23:53:05'),(237247,'BBCA','1h','yahoo',1722571200,'2024-08-02 11:00:00',10300.00000000,10325.00000000,10300.00000000,10300.00000000,2018800.00000000,'2026-02-17 23:53:05'),(237248,'BBCA','1h','yahoo',1722582000,'2024-08-02 14:00:00',10300.00000000,10325.00000000,10250.00000000,10275.00000000,11074600.00000000,'2026-02-17 23:53:05'),(237249,'BBCA','1h','yahoo',1722585600,'2024-08-02 15:00:00',10275.00000000,10300.00000000,10200.00000000,10225.00000000,12414900.00000000,'2026-02-17 23:53:05'),(237250,'BBCA','1h','yahoo',1722589200,'2024-08-02 16:00:00',10200.00000000,10200.00000000,10200.00000000,10200.00000000,16227500.00000000,'2026-02-17 23:53:05'),(237251,'BBCA','1h','yahoo',1722823200,'2024-08-05 09:00:00',10025.00000000,10150.00000000,10000.00000000,10025.00000000,0.00000000,'2026-02-17 23:53:05'),(237252,'BBCA','1h','yahoo',1722826800,'2024-08-05 10:00:00',10025.00000000,10050.00000000,10000.00000000,10050.00000000,16295500.00000000,'2026-02-17 23:53:05'),(237253,'BBCA','1h','yahoo',1722830400,'2024-08-05 11:00:00',10050.00000000,10050.00000000,10000.00000000,10000.00000000,5249600.00000000,'2026-02-17 23:53:05'),(237254,'BBCA','1h','yahoo',1722837600,'2024-08-05 13:00:00',10025.00000000,10025.00000000,9900.00000000,9900.00000000,29189900.00000000,'2026-02-17 23:53:05'),(237255,'BBCA','1h','yahoo',1722841200,'2024-08-05 14:00:00',9900.00000000,9925.00000000,9900.00000000,9900.00000000,16191000.00000000,'2026-02-17 23:53:05'),(237256,'BBCA','1h','yahoo',1722844800,'2024-08-05 15:00:00',9925.00000000,9925.00000000,9875.00000000,9875.00000000,20454400.00000000,'2026-02-17 23:53:05'),(237257,'BBCA','1h','yahoo',1722848400,'2024-08-05 16:00:00',9875.00000000,9875.00000000,9875.00000000,9875.00000000,16223400.00000000,'2026-02-17 23:53:05'),(237258,'BBCA','1h','yahoo',1722909600,'2024-08-06 09:00:00',10050.00000000,10075.00000000,9950.00000000,10025.00000000,0.00000000,'2026-02-17 23:53:05'),(237259,'BBCA','1h','yahoo',1722913200,'2024-08-06 10:00:00',10025.00000000,10050.00000000,10000.00000000,10050.00000000,4799600.00000000,'2026-02-17 23:53:05'),(237260,'BBCA','1h','yahoo',1722916800,'2024-08-06 11:00:00',10050.00000000,10050.00000000,9975.00000000,10000.00000000,4508100.00000000,'2026-02-17 23:53:05'),(237261,'BBCA','1h','yahoo',1722924000,'2024-08-06 13:00:00',10000.00000000,10000.00000000,9950.00000000,9975.00000000,3335300.00000000,'2026-02-17 23:53:05'),(237262,'BBCA','1h','yahoo',1722927600,'2024-08-06 14:00:00',9975.00000000,10000.00000000,9950.00000000,9950.00000000,9922700.00000000,'2026-02-17 23:53:05'),(237263,'BBCA','1h','yahoo',1722931200,'2024-08-06 15:00:00',9975.00000000,10025.00000000,9950.00000000,9975.00000000,16660300.00000000,'2026-02-17 23:53:05'),(237264,'BBCA','1h','yahoo',1722934800,'2024-08-06 16:00:00',10000.00000000,10000.00000000,10000.00000000,10000.00000000,17783600.00000000,'2026-02-17 23:53:05'),(237265,'BBCA','1h','yahoo',1722996000,'2024-08-07 09:00:00',10000.00000000,10050.00000000,10000.00000000,10050.00000000,0.00000000,'2026-02-17 23:53:05'),(237266,'BBCA','1h','yahoo',1722999600,'2024-08-07 10:00:00',10050.00000000,10100.00000000,10025.00000000,10075.00000000,6732400.00000000,'2026-02-17 23:53:05'),(237267,'BBCA','1h','yahoo',1723003200,'2024-08-07 11:00:00',10050.00000000,10075.00000000,10000.00000000,10025.00000000,4722800.00000000,'2026-02-17 23:53:05'),(237268,'BBCA','1h','yahoo',1723010400,'2024-08-07 13:00:00',10025.00000000,10025.00000000,10000.00000000,10025.00000000,2417100.00000000,'2026-02-17 23:53:05'),(237269,'BBCA','1h','yahoo',1723014000,'2024-08-07 14:00:00',10025.00000000,10050.00000000,10000.00000000,10050.00000000,5574600.00000000,'2026-02-17 23:53:05'),(237270,'BBCA','1h','yahoo',1723017600,'2024-08-07 15:00:00',10025.00000000,10075.00000000,10000.00000000,10050.00000000,9224300.00000000,'2026-02-17 23:53:05'),(237271,'BBCA','1h','yahoo',1723021200,'2024-08-07 16:00:00',10100.00000000,10100.00000000,10100.00000000,10100.00000000,14573200.00000000,'2026-02-17 23:53:05'),(237272,'BBCA','1h','yahoo',1723082400,'2024-08-08 09:00:00',10125.00000000,10225.00000000,10075.00000000,10175.00000000,0.00000000,'2026-02-17 23:53:05'),(237273,'BBCA','1h','yahoo',1723086000,'2024-08-08 10:00:00',10175.00000000,10200.00000000,10150.00000000,10150.00000000,3379600.00000000,'2026-02-17 23:53:05'),(237274,'BBCA','1h','yahoo',1723089600,'2024-08-08 11:00:00',10150.00000000,10200.00000000,10150.00000000,10200.00000000,3300700.00000000,'2026-02-17 23:53:05'),(237275,'BBCA','1h','yahoo',1723096800,'2024-08-08 13:00:00',10200.00000000,10200.00000000,10150.00000000,10150.00000000,3156400.00000000,'2026-02-17 23:53:05'),(237276,'BBCA','1h','yahoo',1723100400,'2024-08-08 14:00:00',10150.00000000,10200.00000000,10150.00000000,10150.00000000,5935700.00000000,'2026-02-17 23:53:05'),(237277,'BBCA','1h','yahoo',1723104000,'2024-08-08 15:00:00',10150.00000000,10200.00000000,10150.00000000,10200.00000000,7186300.00000000,'2026-02-17 23:53:05'),(237278,'BBCA','1h','yahoo',1723107600,'2024-08-08 16:00:00',10225.00000000,10225.00000000,10225.00000000,10225.00000000,18115200.00000000,'2026-02-17 23:53:05'),(237279,'BBCA','1h','yahoo',1723168800,'2024-08-09 09:00:00',10225.00000000,10250.00000000,10175.00000000,10175.00000000,0.00000000,'2026-02-17 23:53:05'),(237280,'BBCA','1h','yahoo',1723172400,'2024-08-09 10:00:00',10175.00000000,10200.00000000,10150.00000000,10175.00000000,4242100.00000000,'2026-02-17 23:53:05'),(237281,'BBCA','1h','yahoo',1723176000,'2024-08-09 11:00:00',10175.00000000,10200.00000000,10150.00000000,10175.00000000,3594200.00000000,'2026-02-17 23:53:05'),(237282,'BBCA','1h','yahoo',1723186800,'2024-08-09 14:00:00',10175.00000000,10200.00000000,10150.00000000,10150.00000000,6234300.00000000,'2026-02-17 23:53:05'),(237283,'BBCA','1h','yahoo',1723190400,'2024-08-09 15:00:00',10150.00000000,10175.00000000,10100.00000000,10125.00000000,9324600.00000000,'2026-02-17 23:53:05'),(237284,'BBCA','1h','yahoo',1723194000,'2024-08-09 16:00:00',10150.00000000,10150.00000000,10150.00000000,10150.00000000,12510700.00000000,'2026-02-17 23:53:05'),(237285,'BBCA','1h','yahoo',1723428000,'2024-08-12 09:00:00',10125.00000000,10175.00000000,10075.00000000,10125.00000000,0.00000000,'2026-02-17 23:53:05'),(237286,'BBCA','1h','yahoo',1723431600,'2024-08-12 10:00:00',10125.00000000,10125.00000000,10100.00000000,10100.00000000,2082800.00000000,'2026-02-17 23:53:05'),(237287,'BBCA','1h','yahoo',1723435200,'2024-08-12 11:00:00',10125.00000000,10125.00000000,10100.00000000,10100.00000000,2887900.00000000,'2026-02-17 23:53:05'),(237288,'BBCA','1h','yahoo',1723442400,'2024-08-12 13:00:00',10125.00000000,10125.00000000,10100.00000000,10100.00000000,1063600.00000000,'2026-02-17 23:53:05'),(237289,'BBCA','1h','yahoo',1723446000,'2024-08-12 14:00:00',10125.00000000,10125.00000000,10100.00000000,10100.00000000,2202700.00000000,'2026-02-17 23:53:05'),(237290,'BBCA','1h','yahoo',1723449600,'2024-08-12 15:00:00',10125.00000000,10175.00000000,10100.00000000,10125.00000000,8413400.00000000,'2026-02-17 23:53:05'),(237291,'BBCA','1h','yahoo',1723453200,'2024-08-12 16:00:00',10200.00000000,10200.00000000,10200.00000000,10200.00000000,13583900.00000000,'2026-02-17 23:53:05'),(237292,'BBCA','1h','yahoo',1723514400,'2024-08-13 09:00:00',10225.00000000,10250.00000000,10175.00000000,10250.00000000,0.00000000,'2026-02-17 23:53:05'),(237293,'BBCA','1h','yahoo',1723518000,'2024-08-13 10:00:00',10250.00000000,10300.00000000,10225.00000000,10250.00000000,8321200.00000000,'2026-02-17 23:53:05'),(237294,'BBCA','1h','yahoo',1723521600,'2024-08-13 11:00:00',10275.00000000,10275.00000000,10250.00000000,10250.00000000,2167500.00000000,'2026-02-17 23:53:05'),(237295,'BBCA','1h','yahoo',1723528800,'2024-08-13 13:00:00',10275.00000000,10300.00000000,10250.00000000,10275.00000000,3443600.00000000,'2026-02-17 23:53:05'),(237296,'BBCA','1h','yahoo',1723532400,'2024-08-13 14:00:00',10250.00000000,10275.00000000,10250.00000000,10275.00000000,3591800.00000000,'2026-02-17 23:53:05'),(237297,'BBCA','1h','yahoo',1723536000,'2024-08-13 15:00:00',10250.00000000,10275.00000000,10250.00000000,10250.00000000,9782400.00000000,'2026-02-17 23:53:05'),(237298,'BBCA','1h','yahoo',1723539600,'2024-08-13 16:00:00',10300.00000000,10300.00000000,10300.00000000,10300.00000000,17469500.00000000,'2026-02-17 23:53:05'),(237299,'BBCA','1h','yahoo',1723600800,'2024-08-14 09:00:00',10300.00000000,10300.00000000,10250.00000000,10300.00000000,0.00000000,'2026-02-17 23:53:05'),(237300,'BBCA','1h','yahoo',1723604400,'2024-08-14 10:00:00',10275.00000000,10300.00000000,10275.00000000,10275.00000000,5392400.00000000,'2026-02-17 23:53:05'),(237301,'BBCA','1h','yahoo',1723608000,'2024-08-14 11:00:00',10275.00000000,10300.00000000,10250.00000000,10250.00000000,4865200.00000000,'2026-02-17 23:53:05'),(237302,'BBCA','1h','yahoo',1723615200,'2024-08-14 13:00:00',10250.00000000,10275.00000000,10250.00000000,10275.00000000,2310700.00000000,'2026-02-17 23:53:05'),(237303,'BBCA','1h','yahoo',1723618800,'2024-08-14 14:00:00',10275.00000000,10275.00000000,10250.00000000,10275.00000000,4372000.00000000,'2026-02-17 23:53:05'),(237304,'BBCA','1h','yahoo',1723622400,'2024-08-14 15:00:00',10275.00000000,10275.00000000,10250.00000000,10250.00000000,8925300.00000000,'2026-02-17 23:53:05'),(237305,'BBCA','1h','yahoo',1723626000,'2024-08-14 16:00:00',10200.00000000,10200.00000000,10200.00000000,10200.00000000,13579900.00000000,'2026-02-17 23:53:05'),(237306,'BBCA','1h','yahoo',1723687200,'2024-08-15 09:00:00',10200.00000000,10275.00000000,10175.00000000,10225.00000000,8912000.00000000,'2026-02-17 23:53:05'),(237307,'BBCA','1h','yahoo',1723690800,'2024-08-15 10:00:00',10200.00000000,10250.00000000,10200.00000000,10225.00000000,2353700.00000000,'2026-02-17 23:53:05'),(237308,'BBCA','1h','yahoo',1723694400,'2024-08-15 11:00:00',10225.00000000,10250.00000000,10225.00000000,10225.00000000,1748100.00000000,'2026-02-17 23:53:05'),(237309,'BBCA','1h','yahoo',1723701600,'2024-08-15 13:00:00',10225.00000000,10250.00000000,10225.00000000,10225.00000000,1061100.00000000,'2026-02-17 23:53:05'),(237310,'BBCA','1h','yahoo',1723705200,'2024-08-15 14:00:00',10225.00000000,10275.00000000,10225.00000000,10225.00000000,5912700.00000000,'2026-02-17 23:53:05'),(237311,'BBCA','1h','yahoo',1723708800,'2024-08-15 15:00:00',10225.00000000,10300.00000000,10225.00000000,10275.00000000,5400000.00000000,'2026-02-17 23:53:05'),(237312,'BBCA','1h','yahoo',1723712400,'2024-08-15 16:00:00',10225.00000000,10225.00000000,10225.00000000,10225.00000000,4526700.00000000,'2026-02-17 23:53:05'),(237313,'BBCA','1h','yahoo',1723773600,'2024-08-16 09:00:00',10275.00000000,10300.00000000,10250.00000000,10275.00000000,0.00000000,'2026-02-17 23:53:05'),(237314,'BBCA','1h','yahoo',1723777200,'2024-08-16 10:00:00',10275.00000000,10300.00000000,10275.00000000,10300.00000000,4038200.00000000,'2026-02-17 23:53:05'),(237315,'BBCA','1h','yahoo',1723780800,'2024-08-16 11:00:00',10275.00000000,10325.00000000,10275.00000000,10300.00000000,6586500.00000000,'2026-02-17 23:53:05'),(237316,'BBCA','1h','yahoo',1723791600,'2024-08-16 14:00:00',10300.00000000,10325.00000000,10300.00000000,10325.00000000,4114600.00000000,'2026-02-17 23:53:05'),(237317,'BBCA','1h','yahoo',1723795200,'2024-08-16 15:00:00',10325.00000000,10325.00000000,10275.00000000,10275.00000000,10799800.00000000,'2026-02-17 23:53:05'),(237318,'BBCA','1h','yahoo',1723798800,'2024-08-16 16:00:00',10325.00000000,10325.00000000,10325.00000000,10325.00000000,9393500.00000000,'2026-02-17 23:53:05'),(237319,'BBCA','1h','yahoo',1724032800,'2024-08-19 09:00:00',10325.00000000,10325.00000000,10275.00000000,10300.00000000,0.00000000,'2026-02-17 23:53:05'),(237320,'BBCA','1h','yahoo',1724036400,'2024-08-19 10:00:00',10275.00000000,10425.00000000,10275.00000000,10375.00000000,16279800.00000000,'2026-02-17 23:53:05'),(237321,'BBCA','1h','yahoo',1724040000,'2024-08-19 11:00:00',10375.00000000,10400.00000000,10325.00000000,10350.00000000,2497900.00000000,'2026-02-17 23:53:05'),(237322,'BBCA','1h','yahoo',1724047200,'2024-08-19 13:00:00',10350.00000000,10350.00000000,10300.00000000,10325.00000000,1030800.00000000,'2026-02-17 23:53:05'),(237323,'BBCA','1h','yahoo',1724050800,'2024-08-19 14:00:00',10300.00000000,10350.00000000,10275.00000000,10275.00000000,5653900.00000000,'2026-02-17 23:53:05'),(237324,'BBCA','1h','yahoo',1724054400,'2024-08-19 15:00:00',10275.00000000,10300.00000000,10275.00000000,10300.00000000,4816500.00000000,'2026-02-17 23:53:05'),(237325,'BBCA','1h','yahoo',1724058000,'2024-08-19 16:00:00',10375.00000000,10375.00000000,10375.00000000,10375.00000000,14968000.00000000,'2026-02-17 23:53:05'),(237326,'BBCA','1h','yahoo',1724119200,'2024-08-20 09:00:00',10325.00000000,10425.00000000,10300.00000000,10400.00000000,9396000.00000000,'2026-02-17 23:53:05'),(237327,'BBCA','1h','yahoo',1724122800,'2024-08-20 10:00:00',10400.00000000,10425.00000000,10375.00000000,10375.00000000,4346200.00000000,'2026-02-17 23:53:05'),(237328,'BBCA','1h','yahoo',1724126400,'2024-08-20 11:00:00',10375.00000000,10400.00000000,10375.00000000,10375.00000000,2807600.00000000,'2026-02-17 23:53:05'),(237329,'BBCA','1h','yahoo',1724133600,'2024-08-20 13:00:00',10400.00000000,10450.00000000,10375.00000000,10400.00000000,10153500.00000000,'2026-02-17 23:53:05'),(237330,'BBCA','1h','yahoo',1724137200,'2024-08-20 14:00:00',10400.00000000,10425.00000000,10375.00000000,10400.00000000,7397600.00000000,'2026-02-17 23:53:05'),(237331,'BBCA','1h','yahoo',1724140800,'2024-08-20 15:00:00',10400.00000000,10425.00000000,10375.00000000,10400.00000000,11580400.00000000,'2026-02-17 23:53:05'),(237332,'BBCA','1h','yahoo',1724144400,'2024-08-20 16:00:00',10425.00000000,10425.00000000,10425.00000000,10425.00000000,12761700.00000000,'2026-02-17 23:53:05');
