(240655,'BBCA','15m','yahoo',1768970700,'2026-01-21 11:45:00',7850.00000000,7850.00000000,7800.00000000,7850.00000000,15341600.00000000,'2026-02-17 23:53:05'),(240656,'BBCA','15m','yahoo',1768977000,'2026-01-21 13:30:00',7850.00000000,7850.00000000,7825.00000000,7850.00000000,6066100.00000000,'2026-02-17 23:53:05'),(240657,'BBCA','15m','yahoo',1768977900,'2026-01-21 13:45:00',7850.00000000,7850.00000000,7800.00000000,7825.00000000,8605300.00000000,'2026-02-17 23:53:05'),(240658,'BBCA','15m','yahoo',1768978800,'2026-01-21 14:00:00',7800.00000000,7825.00000000,7775.00000000,7800.00000000,26716800.00000000,'2026-02-17 23:53:05'),(240659,'BBCA','15m','yahoo',1768979700,'2026-01-21 14:15:00',7800.00000000,7800.00000000,7775.00000000,7800.00000000,5604100.00000000,'2026-02-17 23:53:05'),(240660,'BBCA','15m','yahoo',1768980600,'2026-01-21 14:30:00',7775.00000000,7800.00000000,7700.00000000,7700.00000000,24104700.00000000,'2026-02-17 23:53:05'),(240661,'BBCA','15m','yahoo',1768981500,'2026-01-21 14:45:00',7725.00000000,7750.00000000,7700.00000000,7750.00000000,11931700.00000000,'2026-02-17 23:53:05'),(240662,'BBCA','15m','yahoo',1768982400,'2026-01-21 15:00:00',7750.00000000,7775.00000000,7725.00000000,7750.00000000,8804000.00000000,'2026-02-17 23:53:05'),(240663,'BBCA','15m','yahoo',1768983300,'2026-01-21 15:15:00',7750.00000000,7775.00000000,7725.00000000,7775.00000000,14567800.00000000,'2026-02-17 23:53:05'),(240664,'BBCA','15m','yahoo',1768984200,'2026-01-21 15:30:00',7750.00000000,7775.00000000,7750.00000000,7775.00000000,7755900.00000000,'2026-02-17 23:53:05'),(240665,'BBCA','15m','yahoo',1768985100,'2026-01-21 15:45:00',7750.00000000,7775.00000000,7725.00000000,7750.00000000,12160600.00000000,'2026-02-17 23:53:05'),(240666,'BBCA','15m','yahoo',1768986000,'2026-01-21 16:00:00',7700.00000000,7700.00000000,7700.00000000,7700.00000000,52782300.00000000,'2026-02-17 23:53:05'),(240667,'BBCA','15m','yahoo',1769047200,'2026-01-22 09:00:00',7700.00000000,7700.00000000,7600.00000000,7675.00000000,21688900.00000000,'2026-02-17 23:53:05'),(240668,'BBCA','15m','yahoo',1769048100,'2026-01-22 09:15:00',7675.00000000,7700.00000000,7650.00000000,7700.00000000,22684200.00000000,'2026-02-17 23:53:05'),(240669,'BBCA','15m','yahoo',1769049000,'2026-01-22 09:30:00',7700.00000000,7775.00000000,7675.00000000,7750.00000000,17502000.00000000,'2026-02-17 23:53:05'),(240670,'BBCA','15m','yahoo',1769049900,'2026-01-22 09:45:00',7750.00000000,7750.00000000,7725.00000000,7750.00000000,5136400.00000000,'2026-02-17 23:53:05'),(240671,'BBCA','15m','yahoo',1769050800,'2026-01-22 10:00:00',7750.00000000,7750.00000000,7675.00000000,7700.00000000,20208600.00000000,'2026-02-17 23:53:05'),(240672,'BBCA','15m','yahoo',1769051700,'2026-01-22 10:15:00',7700.00000000,7725.00000000,7675.00000000,7725.00000000,3216500.00000000,'2026-02-17 23:53:05'),(240673,'BBCA','15m','yahoo',1769052600,'2026-01-22 10:30:00',7700.00000000,7725.00000000,7700.00000000,7725.00000000,2285200.00000000,'2026-02-17 23:53:05'),(240674,'BBCA','15m','yahoo',1769053500,'2026-01-22 10:45:00',7725.00000000,7725.00000000,7700.00000000,7725.00000000,4427700.00000000,'2026-02-17 23:53:05'),(240675,'BBCA','15m','yahoo',1769054400,'2026-01-22 11:00:00',7725.00000000,7725.00000000,7700.00000000,7700.00000000,2442900.00000000,'2026-02-17 23:53:05'),(240676,'BBCA','15m','yahoo',1769055300,'2026-01-22 11:15:00',7725.00000000,7725.00000000,7700.00000000,7725.00000000,3432400.00000000,'2026-02-17 23:53:05'),(240677,'BBCA','15m','yahoo',1769056200,'2026-01-22 11:30:00',7725.00000000,7725.00000000,7700.00000000,7725.00000000,3170800.00000000,'2026-02-17 23:53:05'),(240678,'BBCA','15m','yahoo',1769057100,'2026-01-22 11:45:00',7700.00000000,7725.00000000,7675.00000000,7700.00000000,12092000.00000000,'2026-02-17 23:53:05'),(240679,'BBCA','15m','yahoo',1769063400,'2026-01-22 13:30:00',7700.00000000,7725.00000000,7675.00000000,7725.00000000,11567100.00000000,'2026-02-17 23:53:05'),(240680,'BBCA','15m','yahoo',1769064300,'2026-01-22 13:45:00',7725.00000000,7725.00000000,7700.00000000,7725.00000000,2435000.00000000,'2026-02-17 23:53:05'),(240681,'BBCA','15m','yahoo',1769065200,'2026-01-22 14:00:00',7725.00000000,7725.00000000,7700.00000000,7725.00000000,2199400.00000000,'2026-02-17 23:53:05'),(240682,'BBCA','15m','yahoo',1769066100,'2026-01-22 14:15:00',7725.00000000,7725.00000000,7700.00000000,7700.00000000,4752200.00000000,'2026-02-17 23:53:05'),(240683,'BBCA','15m','yahoo',1769067000,'2026-01-22 14:30:00',7725.00000000,7725.00000000,7675.00000000,7675.00000000,8853700.00000000,'2026-02-17 23:53:05'),(240684,'BBCA','15m','yahoo',1769067900,'2026-01-22 14:45:00',7700.00000000,7700.00000000,7675.00000000,7700.00000000,3713700.00000000,'2026-02-17 23:53:05'),(240685,'BBCA','15m','yahoo',1769068800,'2026-01-22 15:00:00',7675.00000000,7700.00000000,7650.00000000,7650.00000000,14836000.00000000,'2026-02-17 23:53:05'),(240686,'BBCA','15m','yahoo',1769069700,'2026-01-22 15:15:00',7675.00000000,7675.00000000,7650.00000000,7650.00000000,5120100.00000000,'2026-02-17 23:53:05'),(240687,'BBCA','15m','yahoo',1769070600,'2026-01-22 15:30:00',7675.00000000,7700.00000000,7650.00000000,7675.00000000,15883600.00000000,'2026-02-17 23:53:05'),(240688,'BBCA','15m','yahoo',1769071500,'2026-01-22 15:45:00',7675.00000000,7675.00000000,7650.00000000,7675.00000000,6019800.00000000,'2026-02-17 23:53:05'),(240689,'BBCA','15m','yahoo',1769072400,'2026-01-22 16:00:00',7650.00000000,7650.00000000,7650.00000000,7650.00000000,36647600.00000000,'2026-02-17 23:53:05'),(240690,'BBCA','15m','yahoo',1769133600,'2026-01-23 09:00:00',7625.00000000,7650.00000000,7550.00000000,7600.00000000,19101900.00000000,'2026-02-17 23:53:05'),(240691,'BBCA','15m','yahoo',1769134500,'2026-01-23 09:15:00',7600.00000000,7650.00000000,7575.00000000,7600.00000000,7790400.00000000,'2026-02-17 23:53:05'),(240692,'BBCA','15m','yahoo',1769135400,'2026-01-23 09:30:00',7625.00000000,7625.00000000,7600.00000000,7625.00000000,2765900.00000000,'2026-02-17 23:53:05'),(240693,'BBCA','15m','yahoo',1769136300,'2026-01-23 09:45:00',7625.00000000,7625.00000000,7600.00000000,7625.00000000,4925400.00000000,'2026-02-17 23:53:05'),(240694,'BBCA','15m','yahoo',1769137200,'2026-01-23 10:00:00',7625.00000000,7625.00000000,7600.00000000,7600.00000000,3823500.00000000,'2026-02-17 23:53:05'),(240695,'BBCA','15m','yahoo',1769138100,'2026-01-23 10:15:00',7625.00000000,7625.00000000,7575.00000000,7600.00000000,13346500.00000000,'2026-02-17 23:53:05'),(240696,'BBCA','15m','yahoo',1769139000,'2026-01-23 10:30:00',7600.00000000,7600.00000000,7575.00000000,7600.00000000,6254400.00000000,'2026-02-17 23:53:05'),(240697,'BBCA','15m','yahoo',1769139900,'2026-01-23 10:45:00',7600.00000000,7600.00000000,7575.00000000,7600.00000000,9577200.00000000,'2026-02-17 23:53:05'),(240698,'BBCA','15m','yahoo',1769140800,'2026-01-23 11:00:00',7600.00000000,7600.00000000,7575.00000000,7600.00000000,5169800.00000000,'2026-02-17 23:53:05'),(240699,'BBCA','15m','yahoo',1769141700,'2026-01-23 11:15:00',7600.00000000,7600.00000000,7575.00000000,7600.00000000,1706600.00000000,'2026-02-17 23:53:05'),(240700,'BBCA','15m','yahoo',1769151600,'2026-01-23 14:00:00',7600.00000000,7625.00000000,7575.00000000,7625.00000000,22853300.00000000,'2026-02-17 23:53:05'),(240701,'BBCA','15m','yahoo',1769152500,'2026-01-23 14:15:00',7625.00000000,7625.00000000,7600.00000000,7625.00000000,4838200.00000000,'2026-02-17 23:53:05'),(240702,'BBCA','15m','yahoo',1769153400,'2026-01-23 14:30:00',7625.00000000,7650.00000000,7600.00000000,7650.00000000,13655400.00000000,'2026-02-17 23:53:05'),(240703,'BBCA','15m','yahoo',1769154300,'2026-01-23 14:45:00',7650.00000000,7650.00000000,7625.00000000,7650.00000000,3788500.00000000,'2026-02-17 23:53:05'),(240704,'BBCA','15m','yahoo',1769155200,'2026-01-23 15:00:00',7650.00000000,7675.00000000,7625.00000000,7675.00000000,8963800.00000000,'2026-02-17 23:53:05'),(240705,'BBCA','15m','yahoo',1769156100,'2026-01-23 15:15:00',7675.00000000,7675.00000000,7650.00000000,7650.00000000,3354900.00000000,'2026-02-17 23:53:05'),(240706,'BBCA','15m','yahoo',1769157000,'2026-01-23 15:30:00',7675.00000000,7675.00000000,7650.00000000,7675.00000000,8314600.00000000,'2026-02-17 23:53:05'),(240707,'BBCA','15m','yahoo',1769157900,'2026-01-23 15:45:00',7675.00000000,7675.00000000,7650.00000000,7650.00000000,7223100.00000000,'2026-02-17 23:53:05'),(240708,'BBCA','15m','yahoo',1769158800,'2026-01-23 16:00:00',7650.00000000,7650.00000000,7650.00000000,7650.00000000,32563400.00000000,'2026-02-17 23:53:05'),(240709,'BBCA','15m','yahoo',1769392800,'2026-01-26 09:00:00',7575.00000000,7625.00000000,7550.00000000,7600.00000000,2765800.00000000,'2026-02-17 23:53:05'),(240710,'BBCA','15m','yahoo',1769393700,'2026-01-26 09:15:00',7625.00000000,7625.00000000,7600.00000000,7600.00000000,4891500.00000000,'2026-02-17 23:53:05'),(240711,'BBCA','15m','yahoo',1769394600,'2026-01-26 09:30:00',7625.00000000,7625.00000000,7575.00000000,7575.00000000,9844500.00000000,'2026-02-17 23:53:05'),(240712,'BBCA','15m','yahoo',1769395500,'2026-01-26 09:45:00',7600.00000000,7600.00000000,7550.00000000,7575.00000000,12099800.00000000,'2026-02-17 23:53:05'),(240713,'BBCA','15m','yahoo',1769396400,'2026-01-26 10:00:00',7575.00000000,7575.00000000,7525.00000000,7525.00000000,30948400.00000000,'2026-02-17 23:53:05'),(240714,'BBCA','15m','yahoo',1769397300,'2026-01-26 10:15:00',7550.00000000,7550.00000000,7525.00000000,7550.00000000,10628500.00000000,'2026-02-17 23:53:05'),(240715,'BBCA','15m','yahoo',1769398200,'2026-01-26 10:30:00',7550.00000000,7575.00000000,7525.00000000,7575.00000000,3384700.00000000,'2026-02-17 23:53:05'),(240716,'BBCA','15m','yahoo',1769399100,'2026-01-26 10:45:00',7575.00000000,7600.00000000,7550.00000000,7575.00000000,8077500.00000000,'2026-02-17 23:53:05'),(240717,'BBCA','15m','yahoo',1769400000,'2026-01-26 11:00:00',7575.00000000,7575.00000000,7550.00000000,7575.00000000,2269400.00000000,'2026-02-17 23:53:05'),(240718,'BBCA','15m','yahoo',1769400900,'2026-01-26 11:15:00',7575.00000000,7575.00000000,7550.00000000,7550.00000000,3049000.00000000,'2026-02-17 23:53:05'),(240719,'BBCA','15m','yahoo',1769401800,'2026-01-26 11:30:00',7575.00000000,7625.00000000,7550.00000000,7625.00000000,11421400.00000000,'2026-02-17 23:53:05'),(240720,'BBCA','15m','yahoo',1769402700,'2026-01-26 11:45:00',7600.00000000,7625.00000000,7600.00000000,7600.00000000,4338000.00000000,'2026-02-17 23:53:05'),(240721,'BBCA','15m','yahoo',1769409000,'2026-01-26 13:30:00',7625.00000000,7650.00000000,7575.00000000,7625.00000000,11929000.00000000,'2026-02-17 23:53:05'),(240722,'BBCA','15m','yahoo',1769409900,'2026-01-26 13:45:00',7650.00000000,7650.00000000,7625.00000000,7650.00000000,1483300.00000000,'2026-02-17 23:53:05'),(240723,'BBCA','15m','yahoo',1769410800,'2026-01-26 14:00:00',7625.00000000,7650.00000000,7600.00000000,7600.00000000,5136800.00000000,'2026-02-17 23:53:05'),(240724,'BBCA','15m','yahoo',1769411700,'2026-01-26 14:15:00',7625.00000000,7625.00000000,7600.00000000,7625.00000000,1462800.00000000,'2026-02-17 23:53:05'),(240725,'BBCA','15m','yahoo',1769412600,'2026-01-26 14:30:00',7625.00000000,7625.00000000,7600.00000000,7625.00000000,4121600.00000000,'2026-02-17 23:53:05'),(240726,'BBCA','15m','yahoo',1769413500,'2026-01-26 14:45:00',7600.00000000,7625.00000000,7575.00000000,7600.00000000,14736300.00000000,'2026-02-17 23:53:05'),(240727,'BBCA','15m','yahoo',1769414400,'2026-01-26 15:00:00',7600.00000000,7625.00000000,7575.00000000,7600.00000000,7133200.00000000,'2026-02-17 23:53:05'),(240728,'BBCA','15m','yahoo',1769415300,'2026-01-26 15:15:00',7625.00000000,7650.00000000,7575.00000000,7650.00000000,7494600.00000000,'2026-02-17 23:53:05'),(240729,'BBCA','15m','yahoo',1769416200,'2026-01-26 15:30:00',7625.00000000,7675.00000000,7625.00000000,7675.00000000,10229800.00000000,'2026-02-17 23:53:05'),(240730,'BBCA','15m','yahoo',1769417100,'2026-01-26 15:45:00',7675.00000000,7675.00000000,7650.00000000,7675.00000000,3832200.00000000,'2026-02-17 23:53:05'),(240731,'BBCA','15m','yahoo',1769418000,'2026-01-26 16:00:00',7650.00000000,7650.00000000,7650.00000000,7650.00000000,19806800.00000000,'2026-02-17 23:53:05'),(240732,'BBCA','15m','yahoo',1769479200,'2026-01-27 09:00:00',7575.00000000,7575.00000000,7550.00000000,7550.00000000,7181700.00000000,'2026-02-17 23:53:05'),(240733,'BBCA','15m','yahoo',1769480100,'2026-01-27 09:15:00',7575.00000000,7625.00000000,7550.00000000,7600.00000000,9125300.00000000,'2026-02-17 23:53:05'),(240734,'BBCA','15m','yahoo',1769481000,'2026-01-27 09:30:00',7575.00000000,7600.00000000,7550.00000000,7550.00000000,12900400.00000000,'2026-02-17 23:53:05'),(240735,'BBCA','15m','yahoo',1769481900,'2026-01-27 09:45:00',7550.00000000,7575.00000000,7550.00000000,7550.00000000,6777700.00000000,'2026-02-17 23:53:05'),(240736,'BBCA','15m','yahoo',1769482800,'2026-01-27 10:00:00',7550.00000000,7575.00000000,7550.00000000,7550.00000000,3954200.00000000,'2026-02-17 23:53:05'),(240737,'BBCA','15m','yahoo',1769483700,'2026-01-27 10:15:00',7550.00000000,7575.00000000,7550.00000000,7575.00000000,3963200.00000000,'2026-02-17 23:53:05'),(240738,'BBCA','15m','yahoo',1769484600,'2026-01-27 10:30:00',7550.00000000,7575.00000000,7550.00000000,7575.00000000,9801100.00000000,'2026-02-17 23:53:05'),(240739,'BBCA','15m','yahoo',1769485500,'2026-01-27 10:45:00',7550.00000000,7575.00000000,7525.00000000,7525.00000000,25912400.00000000,'2026-02-17 23:53:05'),(240740,'BBCA','15m','yahoo',1769486400,'2026-01-27 11:00:00',7525.00000000,7550.00000000,7525.00000000,7550.00000000,9274300.00000000,'2026-02-17 23:53:05'),(240741,'BBCA','15m','yahoo',1769487300,'2026-01-27 11:15:00',7525.00000000,7550.00000000,7525.00000000,7550.00000000,3440700.00000000,'2026-02-17 23:53:05'),(240742,'BBCA','15m','yahoo',1769488200,'2026-01-27 11:30:00',7550.00000000,7550.00000000,7500.00000000,7525.00000000,13112400.00000000,'2026-02-17 23:53:05'),(240743,'BBCA','15m','yahoo',1769489100,'2026-01-27 11:45:00',7500.00000000,7550.00000000,7500.00000000,7525.00000000,9125700.00000000,'2026-02-17 23:53:05'),(240744,'BBCA','15m','yahoo',1769495400,'2026-01-27 13:30:00',7550.00000000,7550.00000000,7500.00000000,7525.00000000,10150700.00000000,'2026-02-17 23:53:05'),(240745,'BBCA','15m','yahoo',1769496300,'2026-01-27 13:45:00',7525.00000000,7525.00000000,7500.00000000,7525.00000000,5107100.00000000,'2026-02-17 23:53:05'),(240746,'BBCA','15m','yahoo',1769497200,'2026-01-27 14:00:00',7525.00000000,7575.00000000,7500.00000000,7525.00000000,20543000.00000000,'2026-02-17 23:53:05'),(240747,'BBCA','15m','yahoo',1769498100,'2026-01-27 14:15:00',7525.00000000,7550.00000000,7525.00000000,7525.00000000,5093500.00000000,'2026-02-17 23:53:05'),(240748,'BBCA','15m','yahoo',1769499000,'2026-01-27 14:30:00',7550.00000000,7550.00000000,7500.00000000,7525.00000000,6736900.00000000,'2026-02-17 23:53:05'),(240749,'BBCA','15m','yahoo',1769499900,'2026-01-27 14:45:00',7525.00000000,7550.00000000,7500.00000000,7550.00000000,10189800.00000000,'2026-02-17 23:53:05'),(240750,'BBCA','15m','yahoo',1769500800,'2026-01-27 15:00:00',7525.00000000,7550.00000000,7525.00000000,7550.00000000,8238400.00000000,'2026-02-17 23:53:05'),(240751,'BBCA','15m','yahoo',1769501700,'2026-01-27 15:15:00',7525.00000000,7550.00000000,7500.00000000,7500.00000000,10412000.00000000,'2026-02-17 23:53:05'),(240752,'BBCA','15m','yahoo',1769502600,'2026-01-27 15:30:00',7500.00000000,7525.00000000,7500.00000000,7500.00000000,10041000.00000000,'2026-02-17 23:53:05'),(240753,'BBCA','15m','yahoo',1769503500,'2026-01-27 15:45:00',7500.00000000,7550.00000000,7500.00000000,7525.00000000,12837700.00000000,'2026-02-17 23:53:05'),(240754,'BBCA','15m','yahoo',1769504400,'2026-01-27 16:00:00',7500.00000000,7500.00000000,7500.00000000,7500.00000000,31940400.00000000,'2026-02-17 23:53:05'),(240755,'BBCA','15m','yahoo',1769565600,'2026-01-28 09:00:00',7050.00000000,7400.00000000,7000.00000000,7350.00000000,99320400.00000000,'2026-02-17 23:53:05'),(240756,'BBCA','15m','yahoo',1769566500,'2026-01-28 09:15:00',7350.00000000,7400.00000000,7300.00000000,7400.00000000,46452800.00000000,'2026-02-17 23:53:05'),(240757,'BBCA','15m','yahoo',1769567400,'2026-01-28 09:30:00',7375.00000000,7400.00000000,7250.00000000,7350.00000000,36093400.00000000,'2026-02-17 23:53:05'),(240758,'BBCA','15m','yahoo',1769568300,'2026-01-28 09:45:00',7325.00000000,7350.00000000,7300.00000000,7325.00000000,15860500.00000000,'2026-02-17 23:53:05'),(240759,'BBCA','15m','yahoo',1769569200,'2026-01-28 10:00:00',7350.00000000,7350.00000000,7300.00000000,7325.00000000,12578100.00000000,'2026-02-17 23:53:05'),(240760,'BBCA','15m','yahoo',1769570100,'2026-01-28 10:15:00',7325.00000000,7325.00000000,7225.00000000,7250.00000000,37880400.00000000,'2026-02-17 23:53:05'),(240761,'BBCA','15m','yahoo',1769571000,'2026-01-28 10:30:00',7250.00000000,7250.00000000,7125.00000000,7125.00000000,48451900.00000000,'2026-02-17 23:53:05'),(240762,'BBCA','15m','yahoo',1769571900,'2026-01-28 10:45:00',7150.00000000,7175.00000000,7100.00000000,7125.00000000,27259800.00000000,'2026-02-17 23:53:05'),(240763,'BBCA','15m','yahoo',1769572800,'2026-01-28 11:00:00',7125.00000000,7150.00000000,7075.00000000,7125.00000000,39705600.00000000,'2026-02-17 23:53:05'),(240764,'BBCA','15m','yahoo',1769573700,'2026-01-28 11:15:00',7100.00000000,7175.00000000,7075.00000000,7175.00000000,19812900.00000000,'2026-02-17 23:53:05'),(240765,'BBCA','15m','yahoo',1769574600,'2026-01-28 11:30:00',7150.00000000,7225.00000000,7125.00000000,7175.00000000,23421300.00000000,'2026-02-17 23:53:05'),(240766,'BBCA','15m','yahoo',1769575500,'2026-01-28 11:45:00',7175.00000000,7200.00000000,7150.00000000,7150.00000000,7823300.00000000,'2026-02-17 23:53:05'),(240767,'BBCA','15m','yahoo',1769576400,'2026-01-28 12:00:00',7175.00000000,7175.00000000,7175.00000000,7175.00000000,0.00000000,'2026-02-17 23:53:05'),(240768,'BBCA','15m','yahoo',1769581800,'2026-01-28 13:30:00',7175.00000000,7200.00000000,7050.00000000,7050.00000000,64287400.00000000,'2026-02-17 23:53:05'),(240769,'BBCA','15m','yahoo',1769583600,'2026-01-28 14:00:00',7050.00000000,7100.00000000,7025.00000000,7025.00000000,39420900.00000000,'2026-02-17 23:53:05'),(240770,'BBCA','15m','yahoo',1769584500,'2026-01-28 14:15:00',7050.00000000,7050.00000000,6925.00000000,7000.00000000,100210800.00000000,'2026-02-17 23:53:05'),(240771,'BBCA','15m','yahoo',1769585400,'2026-01-28 14:30:00',7000.00000000,7050.00000000,6975.00000000,7025.00000000,29024200.00000000,'2026-02-17 23:53:05'),(240772,'BBCA','15m','yahoo',1769586300,'2026-01-28 14:45:00',7025.00000000,7050.00000000,6975.00000000,7000.00000000,33724500.00000000,'2026-02-17 23:53:05'),(240773,'BBCA','15m','yahoo',1769587200,'2026-01-28 15:00:00',7000.00000000,7075.00000000,6975.00000000,7050.00000000,21108600.00000000,'2026-02-17 23:53:05'),(240774,'BBCA','15m','yahoo',1769588100,'2026-01-28 15:15:00',7050.00000000,7050.00000000,7000.00000000,7050.00000000,24586500.00000000,'2026-02-17 23:53:05'),(240775,'BBCA','15m','yahoo',1769589000,'2026-01-28 15:30:00',7050.00000000,7050.00000000,7025.00000000,7050.00000000,22337200.00000000,'2026-02-17 23:53:05'),(240776,'BBCA','15m','yahoo',1769589900,'2026-01-28 15:45:00',7050.00000000,7075.00000000,7000.00000000,7025.00000000,57543500.00000000,'2026-02-17 23:53:05'),(240777,'BBCA','15m','yahoo',1769590800,'2026-01-28 16:00:00',7025.00000000,7025.00000000,7025.00000000,7025.00000000,50069200.00000000,'2026-02-17 23:53:05'),(240778,'BBCA','15m','yahoo',1769652000,'2026-01-29 09:00:00',6700.00000000,6850.00000000,6550.00000000,6575.00000000,100812100.00000000,'2026-02-17 23:53:05'),(240779,'BBCA','15m','yahoo',1769652900,'2026-01-29 09:15:00',6575.00000000,6650.00000000,6525.00000000,6525.00000000,91137700.00000000,'2026-02-17 23:53:05'),(240780,'BBCA','15m','yahoo',1769654700,'2026-01-29 09:45:00',6550.00000000,6550.00000000,6400.00000000,6400.00000000,72825800.00000000,'2026-02-17 23:53:05'),(240781,'BBCA','15m','yahoo',1769655600,'2026-01-29 10:00:00',6400.00000000,6600.00000000,6375.00000000,6600.00000000,78471600.00000000,'2026-02-17 23:53:05'),(240782,'BBCA','15m','yahoo',1769656500,'2026-01-29 10:15:00',6575.00000000,6775.00000000,6575.00000000,6725.00000000,87707400.00000000,'2026-02-17 23:53:05'),(240783,'BBCA','15m','yahoo',1769657400,'2026-01-29 10:30:00',6725.00000000,6750.00000000,6675.00000000,6725.00000000,43693700.00000000,'2026-02-17 23:53:05'),(240784,'BBCA','15m','yahoo',1769658300,'2026-01-29 10:45:00',6725.00000000,6800.00000000,6700.00000000,6800.00000000,54168800.00000000,'2026-02-17 23:53:05'),(240785,'BBCA','15m','yahoo',1769659200,'2026-01-29 11:00:00',6800.00000000,6800.00000000,6750.00000000,6775.00000000,57413700.00000000,'2026-02-17 23:53:05'),(240786,'BBCA','15m','yahoo',1769660100,'2026-01-29 11:15:00',6800.00000000,6800.00000000,6750.00000000,6775.00000000,33366400.00000000,'2026-02-17 23:53:05'),(240787,'BBCA','15m','yahoo',1769661000,'2026-01-29 11:30:00',6800.00000000,6825.00000000,6750.00000000,6750.00000000,42915100.00000000,'2026-02-17 23:53:05'),(240788,'BBCA','15m','yahoo',1769661900,'2026-01-29 11:45:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,13588400.00000000,'2026-02-17 23:53:05'),(240789,'BBCA','15m','yahoo',1769668200,'2026-01-29 13:30:00',6775.00000000,7125.00000000,6775.00000000,7100.00000000,117399100.00000000,'2026-02-17 23:53:05'),(240790,'BBCA','15m','yahoo',1769669100,'2026-01-29 13:45:00',7100.00000000,7175.00000000,7050.00000000,7150.00000000,58931800.00000000,'2026-02-17 23:53:05'),(240791,'BBCA','15m','yahoo',1769670000,'2026-01-29 14:00:00',7150.00000000,7250.00000000,7100.00000000,7250.00000000,47913100.00000000,'2026-02-17 23:53:05'),(240792,'BBCA','15m','yahoo',1769670900,'2026-01-29 14:15:00',7225.00000000,7275.00000000,7200.00000000,7275.00000000,45826700.00000000,'2026-02-17 23:53:05'),(240793,'BBCA','15m','yahoo',1769671800,'2026-01-29 14:30:00',7275.00000000,7275.00000000,7075.00000000,7200.00000000,64939900.00000000,'2026-02-17 23:53:05'),(240794,'BBCA','15m','yahoo',1769672700,'2026-01-29 14:45:00',7200.00000000,7250.00000000,7150.00000000,7175.00000000,32954000.00000000,'2026-02-17 23:53:05'),(240795,'BBCA','15m','yahoo',1769673600,'2026-01-29 15:00:00',7200.00000000,7200.00000000,7075.00000000,7125.00000000,40324600.00000000,'2026-02-17 23:53:05'),(240796,'BBCA','15m','yahoo',1769674500,'2026-01-29 15:15:00',7125.00000000,7150.00000000,7100.00000000,7125.00000000,17184700.00000000,'2026-02-17 23:53:05'),(240797,'BBCA','15m','yahoo',1769675400,'2026-01-29 15:30:00',7150.00000000,7200.00000000,7125.00000000,7175.00000000,29870800.00000000,'2026-02-17 23:53:05'),(240798,'BBCA','15m','yahoo',1769676300,'2026-01-29 15:45:00',7200.00000000,7200.00000000,7125.00000000,7150.00000000,17111900.00000000,'2026-02-17 23:53:05'),(240799,'BBCA','15m','yahoo',1769677200,'2026-01-29 16:00:00',7200.00000000,7200.00000000,7200.00000000,7200.00000000,78889900.00000000,'2026-02-17 23:53:05'),(240800,'BBCA','15m','yahoo',1769738400,'2026-01-30 09:00:00',7225.00000000,7400.00000000,7200.00000000,7375.00000000,31571900.00000000,'2026-02-17 23:53:05'),(240801,'BBCA','15m','yahoo',1769739300,'2026-01-30 09:15:00',7375.00000000,7400.00000000,7275.00000000,7300.00000000,40486000.00000000,'2026-02-17 23:53:05'),(240802,'BBCA','15m','yahoo',1769740200,'2026-01-30 09:30:00',7300.00000000,7325.00000000,7200.00000000,7300.00000000,34570100.00000000,'2026-02-17 23:53:05'),(240803,'BBCA','15m','yahoo',1769741100,'2026-01-30 09:45:00',7325.00000000,7350.00000000,7300.00000000,7325.00000000,12633000.00000000,'2026-02-17 23:53:05'),(240804,'BBCA','15m','yahoo',1769742000,'2026-01-30 10:00:00',7350.00000000,7450.00000000,7325.00000000,7425.00000000,43398800.00000000,'2026-02-17 23:53:05'),(240805,'BBCA','15m','yahoo',1769742900,'2026-01-30 10:15:00',7425.00000000,7425.00000000,7400.00000000,7400.00000000,9489700.00000000,'2026-02-17 23:53:05'),(240806,'BBCA','15m','yahoo',1769743800,'2026-01-30 10:30:00',7400.00000000,7450.00000000,7400.00000000,7425.00000000,11461900.00000000,'2026-02-17 23:53:05'),(240807,'BBCA','15m','yahoo',1769744700,'2026-01-30 10:45:00',7450.00000000,7450.00000000,7425.00000000,7425.00000000,6248500.00000000,'2026-02-17 23:53:05'),(240808,'BBCA','15m','yahoo',1769745600,'2026-01-30 11:00:00',7450.00000000,7450.00000000,7400.00000000,7425.00000000,13001600.00000000,'2026-02-17 23:53:05'),(240809,'BBCA','15m','yahoo',1769746500,'2026-01-30 11:15:00',7400.00000000,7450.00000000,7400.00000000,7450.00000000,5806100.00000000,'2026-02-17 23:53:05'),(240810,'BBCA','15m','yahoo',1769756400,'2026-01-30 14:00:00',7450.00000000,7600.00000000,7425.00000000,7525.00000000,60103900.00000000,'2026-02-17 23:53:05'),(240811,'BBCA','15m','yahoo',1769757300,'2026-01-30 14:15:00',7525.00000000,7575.00000000,7525.00000000,7525.00000000,12753900.00000000,'2026-02-17 23:53:05'),(240812,'BBCA','15m','yahoo',1769758200,'2026-01-30 14:30:00',7550.00000000,7550.00000000,7500.00000000,7525.00000000,11343800.00000000,'2026-02-17 23:53:05'),(240813,'BBCA','15m','yahoo',1769759100,'2026-01-30 14:45:00',7500.00000000,7525.00000000,7450.00000000,7500.00000000,21575900.00000000,'2026-02-17 23:53:05'),(240814,'BBCA','15m','yahoo',1769760000,'2026-01-30 15:00:00',7500.00000000,7500.00000000,7450.00000000,7500.00000000,10913400.00000000,'2026-02-17 23:53:05'),(240815,'BBCA','15m','yahoo',1769760900,'2026-01-30 15:15:00',7475.00000000,7525.00000000,7475.00000000,7525.00000000,11209500.00000000,'2026-02-17 23:53:05'),(240816,'BBCA','15m','yahoo',1769761800,'2026-01-30 15:30:00',7525.00000000,7525.00000000,7475.00000000,7500.00000000,12078700.00000000,'2026-02-17 23:53:05'),(240817,'BBCA','15m','yahoo',1769762700,'2026-01-30 15:45:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,14090300.00000000,'2026-02-17 23:53:05'),(240818,'BBCA','15m','yahoo',1769763600,'2026-01-30 16:00:00',7400.00000000,7400.00000000,7400.00000000,7400.00000000,120970000.00000000,'2026-02-17 23:53:05'),(240819,'BBCA','15m','yahoo',1770022800,'2026-02-02 16:00:00',7600.00000000,7600.00000000,7600.00000000,7600.00000000,0.00000000,'2026-02-17 23:53:05'),(240820,'BBCA','15m','yahoo',1770084000,'2026-02-03 09:00:00',7600.00000000,7600.00000000,7375.00000000,7475.00000000,29263100.00000000,'2026-02-17 23:53:05'),(240821,'BBCA','15m','yahoo',1770084900,'2026-02-03 09:15:00',7475.00000000,7525.00000000,7450.00000000,7475.00000000,14220600.00000000,'2026-02-17 23:53:05'),(240822,'BBCA','15m','yahoo',1770085800,'2026-02-03 09:30:00',7500.00000000,7550.00000000,7475.00000000,7550.00000000,6684800.00000000,'2026-02-17 23:53:05'),(240823,'BBCA','15m','yahoo',1770086700,'2026-02-03 09:45:00',7550.00000000,7575.00000000,7525.00000000,7550.00000000,4623300.00000000,'2026-02-17 23:53:05'),(240824,'BBCA','15m','yahoo',1770087600,'2026-02-03 10:00:00',7575.00000000,7575.00000000,7525.00000000,7550.00000000,6499000.00000000,'2026-02-17 23:53:05'),(240825,'BBCA','15m','yahoo',1770088500,'2026-02-03 10:15:00',7525.00000000,7550.00000000,7525.00000000,7525.00000000,2163500.00000000,'2026-02-17 23:53:05'),(240826,'BBCA','15m','yahoo',1770089400,'2026-02-03 10:30:00',7525.00000000,7550.00000000,7500.00000000,7525.00000000,7591500.00000000,'2026-02-17 23:53:05'),(240827,'BBCA','15m','yahoo',1770090300,'2026-02-03 10:45:00',7500.00000000,7525.00000000,7500.00000000,7525.00000000,2805300.00000000,'2026-02-17 23:53:05'),(240828,'BBCA','15m','yahoo',1770091200,'2026-02-03 11:00:00',7525.00000000,7550.00000000,7500.00000000,7550.00000000,2971600.00000000,'2026-02-17 23:53:05'),(240829,'BBCA','15m','yahoo',1770092100,'2026-02-03 11:15:00',7550.00000000,7575.00000000,7525.00000000,7550.00000000,5883500.00000000,'2026-02-17 23:53:05'),(240830,'BBCA','15m','yahoo',1770093000,'2026-02-03 11:30:00',7575.00000000,7575.00000000,7525.00000000,7550.00000000,3542500.00000000,'2026-02-17 23:53:05'),(240831,'BBCA','15m','yahoo',1770093900,'2026-02-03 11:45:00',7575.00000000,7575.00000000,7550.00000000,7575.00000000,3135500.00000000,'2026-02-17 23:53:05'),(240832,'BBCA','15m','yahoo',1770100200,'2026-02-03 13:30:00',7550.00000000,7575.00000000,7550.00000000,7550.00000000,5258400.00000000,'2026-02-17 23:53:05'),(240833,'BBCA','15m','yahoo',1770101100,'2026-02-03 13:45:00',7575.00000000,7575.00000000,7550.00000000,7575.00000000,3813600.00000000,'2026-02-17 23:53:05'),(240834,'BBCA','15m','yahoo',1770102000,'2026-02-03 14:00:00',7575.00000000,7575.00000000,7550.00000000,7550.00000000,2728700.00000000,'2026-02-17 23:53:05'),(240835,'BBCA','15m','yahoo',1770102900,'2026-02-03 14:15:00',7575.00000000,7575.00000000,7550.00000000,7575.00000000,2729400.00000000,'2026-02-17 23:53:05'),(240836,'BBCA','15m','yahoo',1770103800,'2026-02-03 14:30:00',7575.00000000,7575.00000000,7550.00000000,7550.00000000,4273200.00000000,'2026-02-17 23:53:05'),(240837,'BBCA','15m','yahoo',1770104700,'2026-02-03 14:45:00',7550.00000000,7575.00000000,7525.00000000,7550.00000000,9741700.00000000,'2026-02-17 23:53:05'),(240838,'BBCA','15m','yahoo',1770105600,'2026-02-03 15:00:00',7525.00000000,7550.00000000,7525.00000000,7550.00000000,3288500.00000000,'2026-02-17 23:53:05'),(240839,'BBCA','15m','yahoo',1770106500,'2026-02-03 15:15:00',7550.00000000,7575.00000000,7525.00000000,7550.00000000,7028700.00000000,'2026-02-17 23:53:05'),(240840,'BBCA','15m','yahoo',1770107400,'2026-02-03 15:30:00',7575.00000000,7600.00000000,7550.00000000,7575.00000000,11066500.00000000,'2026-02-17 23:53:05'),(240841,'BBCA','15m','yahoo',1770108300,'2026-02-03 15:45:00',7575.00000000,7600.00000000,7575.00000000,7575.00000000,5227200.00000000,'2026-02-17 23:53:05'),(240842,'BBCA','15m','yahoo',1770109200,'2026-02-03 16:00:00',7650.00000000,7650.00000000,7650.00000000,7650.00000000,35420100.00000000,'2026-02-17 23:53:05'),(240843,'BBCA','15m','yahoo',1770170400,'2026-02-04 09:00:00',7650.00000000,7775.00000000,7600.00000000,7775.00000000,18984500.00000000,'2026-02-17 23:53:05'),(240844,'BBCA','15m','yahoo',1770171300,'2026-02-04 09:15:00',7750.00000000,7775.00000000,7725.00000000,7750.00000000,12853100.00000000,'2026-02-17 23:53:05'),(240845,'BBCA','15m','yahoo',1770172200,'2026-02-04 09:30:00',7725.00000000,7750.00000000,7725.00000000,7725.00000000,3113600.00000000,'2026-02-17 23:53:05'),(240846,'BBCA','15m','yahoo',1770173100,'2026-02-04 09:45:00',7725.00000000,7750.00000000,7700.00000000,7725.00000000,8643900.00000000,'2026-02-17 23:53:05'),(240847,'BBCA','15m','yahoo',1770174000,'2026-02-04 10:00:00',7725.00000000,7825.00000000,7725.00000000,7775.00000000,22649000.00000000,'2026-02-17 23:53:05'),(240848,'BBCA','15m','yahoo',1770174900,'2026-02-04 10:15:00',7800.00000000,7800.00000000,7750.00000000,7775.00000000,4068100.00000000,'2026-02-17 23:53:05'),(240849,'BBCA','15m','yahoo',1770175800,'2026-02-04 10:30:00',7775.00000000,7775.00000000,7750.00000000,7750.00000000,3474000.00000000,'2026-02-17 23:53:05'),(240850,'BBCA','15m','yahoo',1770176700,'2026-02-04 10:45:00',7750.00000000,7750.00000000,7725.00000000,7750.00000000,1343400.00000000,'2026-02-17 23:53:05'),(240851,'BBCA','15m','yahoo',1770177600,'2026-02-04 11:00:00',7725.00000000,7750.00000000,7725.00000000,7750.00000000,4757300.00000000,'2026-02-17 23:53:05'),(240852,'BBCA','15m','yahoo',1770178500,'2026-02-04 11:15:00',7725.00000000,7750.00000000,7725.00000000,7750.00000000,1384500.00000000,'2026-02-17 23:53:05'),(240853,'BBCA','15m','yahoo',1770179400,'2026-02-04 11:30:00',7725.00000000,7750.00000000,7725.00000000,7750.00000000,1421800.00000000,'2026-02-17 23:53:05'),(240854,'BBCA','15m','yahoo',1770180300,'2026-02-04 11:45:00',7725.00000000,7775.00000000,7725.00000000,7750.00000000,9787900.00000000,'2026-02-17 23:53:05'),(240855,'BBCA','15m','yahoo',1770186600,'2026-02-04 13:30:00',7775.00000000,7775.00000000,7750.00000000,7775.00000000,4450800.00000000,'2026-02-17 23:53:05'),(240856,'BBCA','15m','yahoo',1770187500,'2026-02-04 13:45:00',7775.00000000,7775.00000000,7750.00000000,7750.00000000,2689800.00000000,'2026-02-17 23:53:05'),(240857,'BBCA','15m','yahoo',1770188400,'2026-02-04 14:00:00',7750.00000000,7775.00000000,7750.00000000,7775.00000000,6261000.00000000,'2026-02-17 23:53:05'),(240858,'BBCA','15m','yahoo',1770189300,'2026-02-04 14:15:00',7775.00000000,7800.00000000,7750.00000000,7775.00000000,10459500.00000000,'2026-02-17 23:53:05'),(240859,'BBCA','15m','yahoo',1770190200,'2026-02-04 14:30:00',7775.00000000,7800.00000000,7750.00000000,7750.00000000,9840500.00000000,'2026-02-17 23:53:05'),(240860,'BBCA','15m','yahoo',1770191100,'2026-02-04 14:45:00',7750.00000000,7775.00000000,7750.00000000,7775.00000000,1995900.00000000,'2026-02-17 23:53:05'),(240861,'BBCA','15m','yahoo',1770192000,'2026-02-04 15:00:00',7750.00000000,7775.00000000,7750.00000000,7775.00000000,3259000.00000000,'2026-02-17 23:53:05'),(240862,'BBCA','15m','yahoo',1770192900,'2026-02-04 15:15:00',7775.00000000,7800.00000000,7750.00000000,7775.00000000,7858300.00000000,'2026-02-17 23:53:05'),(240863,'BBCA','15m','yahoo',1770193800,'2026-02-04 15:30:00',7775.00000000,7825.00000000,7775.00000000,7800.00000000,15716200.00000000,'2026-02-17 23:53:05'),(240864,'BBCA','15m','yahoo',1770194700,'2026-02-04 15:45:00',7800.00000000,7825.00000000,7775.00000000,7800.00000000,3575100.00000000,'2026-02-17 23:53:05'),(240865,'BBCA','15m','yahoo',1770195600,'2026-02-04 16:00:00',7800.00000000,7800.00000000,7800.00000000,7800.00000000,21367700.00000000,'2026-02-17 23:53:05'),(240866,'BBCA','15m','yahoo',1770256800,'2026-02-05 09:00:00',7825.00000000,7925.00000000,7800.00000000,7900.00000000,7909500.00000000,'2026-02-17 23:53:05'),(240867,'BBCA','15m','yahoo',1770257700,'2026-02-05 09:15:00',7900.00000000,7900.00000000,7850.00000000,7900.00000000,8435300.00000000,'2026-02-17 23:53:05'),(240868,'BBCA','15m','yahoo',1770258600,'2026-02-05 09:30:00',7900.00000000,7900.00000000,7875.00000000,7900.00000000,2961400.00000000,'2026-02-17 23:53:05'),(240869,'BBCA','15m','yahoo',1770259500,'2026-02-05 09:45:00',7875.00000000,7900.00000000,7875.00000000,7875.00000000,3796000.00000000,'2026-02-17 23:53:05'),(240870,'BBCA','15m','yahoo',1770260400,'2026-02-05 10:00:00',7900.00000000,7900.00000000,7850.00000000,7875.00000000,10820700.00000000,'2026-02-17 23:53:05'),(240871,'BBCA','15m','yahoo',1770261300,'2026-02-05 10:15:00',7850.00000000,7900.00000000,7850.00000000,7900.00000000,4244400.00000000,'2026-02-17 23:53:05'),(240872,'BBCA','15m','yahoo',1770262200,'2026-02-05 10:30:00',7900.00000000,7900.00000000,7875.00000000,7875.00000000,1597200.00000000,'2026-02-17 23:53:05'),(240873,'BBCA','15m','yahoo',1770263100,'2026-02-05 10:45:00',7900.00000000,7900.00000000,7875.00000000,7900.00000000,2021000.00000000,'2026-02-17 23:53:05'),(240874,'BBCA','15m','yahoo',1770264000,'2026-02-05 11:00:00',7875.00000000,7900.00000000,7875.00000000,7900.00000000,1966400.00000000,'2026-02-17 23:53:05'),(240875,'BBCA','15m','yahoo',1770264900,'2026-02-05 11:15:00',7875.00000000,7900.00000000,7875.00000000,7875.00000000,1886300.00000000,'2026-02-17 23:53:05'),(240876,'BBCA','15m','yahoo',1770265800,'2026-02-05 11:30:00',7900.00000000,7900.00000000,7875.00000000,7875.00000000,1808000.00000000,'2026-02-17 23:53:05'),(240877,'BBCA','15m','yahoo',1770266700,'2026-02-05 11:45:00',7900.00000000,7900.00000000,7875.00000000,7900.00000000,2465600.00000000,'2026-02-17 23:53:05'),(240878,'BBCA','15m','yahoo',1770273000,'2026-02-05 13:30:00',7900.00000000,7900.00000000,7875.00000000,7900.00000000,3891100.00000000,'2026-02-17 23:53:05'),(240879,'BBCA','15m','yahoo',1770273900,'2026-02-05 13:45:00',7875.00000000,7900.00000000,7850.00000000,7850.00000000,8541900.00000000,'2026-02-17 23:53:05'),(240880,'BBCA','15m','yahoo',1770274800,'2026-02-05 14:00:00',7850.00000000,7875.00000000,7850.00000000,7850.00000000,2612400.00000000,'2026-02-17 23:53:05'),(240881,'BBCA','15m','yahoo',1770275700,'2026-02-05 14:15:00',7875.00000000,7875.00000000,7850.00000000,7875.00000000,3002200.00000000,'2026-02-17 23:53:05'),(240882,'BBCA','15m','yahoo',1770276600,'2026-02-05 14:30:00',7875.00000000,7875.00000000,7850.00000000,7875.00000000,3238700.00000000,'2026-02-17 23:53:05'),(240883,'BBCA','15m','yahoo',1770277500,'2026-02-05 14:45:00',7875.00000000,7875.00000000,7850.00000000,7875.00000000,5465200.00000000,'2026-02-17 23:53:05'),(240884,'BBCA','15m','yahoo',1770278400,'2026-02-05 15:00:00',7875.00000000,7900.00000000,7850.00000000,7875.00000000,6672800.00000000,'2026-02-17 23:53:05'),(240885,'BBCA','15m','yahoo',1770279300,'2026-02-05 15:15:00',7875.00000000,7875.00000000,7850.00000000,7850.00000000,3928200.00000000,'2026-02-17 23:53:05'),(240886,'BBCA','15m','yahoo',1770280200,'2026-02-05 15:30:00',7875.00000000,7875.00000000,7825.00000000,7850.00000000,11556500.00000000,'2026-02-17 23:53:05'),(240887,'BBCA','15m','yahoo',1770281100,'2026-02-05 15:45:00',7850.00000000,7850.00000000,7825.00000000,7825.00000000,3009000.00000000,'2026-02-17 23:53:05'),(240888,'BBCA','15m','yahoo',1770282000,'2026-02-05 16:00:00',7800.00000000,7800.00000000,7800.00000000,7800.00000000,23313200.00000000,'2026-02-17 23:53:05'),(240889,'BBCA','15m','yahoo',1770343200,'2026-02-06 09:00:00',7675.00000000,7750.00000000,7600.00000000,7725.00000000,16945200.00000000,'2026-02-17 23:53:05'),(240890,'BBCA','15m','yahoo',1770344100,'2026-02-06 09:15:00',7725.00000000,7775.00000000,7700.00000000,7750.00000000,10934900.00000000,'2026-02-17 23:53:05'),(240891,'BBCA','15m','yahoo',1770345000,'2026-02-06 09:30:00',7750.00000000,7750.00000000,7675.00000000,7725.00000000,10639500.00000000,'2026-02-17 23:53:05'),(240892,'BBCA','15m','yahoo',1770345900,'2026-02-06 09:45:00',7700.00000000,7725.00000000,7675.00000000,7700.00000000,3985200.00000000,'2026-02-17 23:53:05'),(240893,'BBCA','15m','yahoo',1770346800,'2026-02-06 10:00:00',7675.00000000,7700.00000000,7675.00000000,7700.00000000,1816600.00000000,'2026-02-17 23:53:05'),(240894,'BBCA','15m','yahoo',1770347700,'2026-02-06 10:15:00',7675.00000000,7700.00000000,7650.00000000,7650.00000000,7327900.00000000,'2026-02-17 23:53:05'),(240895,'BBCA','15m','yahoo',1770348600,'2026-02-06 10:30:00',7650.00000000,7675.00000000,7650.00000000,7675.00000000,3038500.00000000,'2026-02-17 23:53:05'),(240896,'BBCA','15m','yahoo',1770349500,'2026-02-06 10:45:00',7650.00000000,7675.00000000,7650.00000000,7675.00000000,5114300.00000000,'2026-02-17 23:53:05'),(240897,'BBCA','15m','yahoo',1770350400,'2026-02-06 11:00:00',7650.00000000,7675.00000000,7650.00000000,7650.00000000,3252300.00000000,'2026-02-17 23:53:05'),(240898,'BBCA','15m','yahoo',1770351300,'2026-02-06 11:15:00',7650.00000000,7675.00000000,7625.00000000,7650.00000000,6755800.00000000,'2026-02-17 23:53:05'),(240899,'BBCA','15m','yahoo',1770361200,'2026-02-06 14:00:00',7625.00000000,7675.00000000,7625.00000000,7650.00000000,11333300.00000000,'2026-02-17 23:53:05'),(240900,'BBCA','15m','yahoo',1770362100,'2026-02-06 14:15:00',7675.00000000,7675.00000000,7650.00000000,7650.00000000,2375500.00000000,'2026-02-17 23:53:05'),(240901,'BBCA','15m','yahoo',1770363000,'2026-02-06 14:30:00',7650.00000000,7675.00000000,7650.00000000,7650.00000000,4230800.00000000,'2026-02-17 23:53:05'),(240902,'BBCA','15m','yahoo',1770363900,'2026-02-06 14:45:00',7675.00000000,7675.00000000,7650.00000000,7650.00000000,4405900.00000000,'2026-02-17 23:53:05'),(240903,'BBCA','15m','yahoo',1770364800,'2026-02-06 15:00:00',7675.00000000,7675.00000000,7650.00000000,7650.00000000,3765200.00000000,'2026-02-17 23:53:05'),(240904,'BBCA','15m','yahoo',1770365700,'2026-02-06 15:15:00',7650.00000000,7675.00000000,7625.00000000,7625.00000000,8193600.00000000,'2026-02-17 23:53:05'),(240905,'BBCA','15m','yahoo',1770366600,'2026-02-06 15:30:00',7650.00000000,7650.00000000,7625.00000000,7625.00000000,9564900.00000000,'2026-02-17 23:53:05'),(240906,'BBCA','15m','yahoo',1770367500,'2026-02-06 15:45:00',7625.00000000,7650.00000000,7600.00000000,7600.00000000,6793100.00000000,'2026-02-17 23:53:05'),(240907,'BBCA','15m','yahoo',1770368400,'2026-02-06 16:00:00',7675.00000000,7675.00000000,7675.00000000,7675.00000000,28635600.00000000,'2026-02-17 23:53:05'),(240908,'BBCA','15m','yahoo',1770602400,'2026-02-09 09:00:00',7675.00000000,7725.00000000,7525.00000000,7525.00000000,10083700.00000000,'2026-02-17 23:53:05'),(240909,'BBCA','15m','yahoo',1770603300,'2026-02-09 09:15:00',7550.00000000,7550.00000000,7450.00000000,7550.00000000,18549400.00000000,'2026-02-17 23:53:05'),(240910,'BBCA','15m','yahoo',1770604200,'2026-02-09 09:30:00',7550.00000000,7575.00000000,7525.00000000,7525.00000000,4084500.00000000,'2026-02-17 23:53:05'),(240911,'BBCA','15m','yahoo',1770605100,'2026-02-09 09:45:00',7550.00000000,7550.00000000,7500.00000000,7500.00000000,5525600.00000000,'2026-02-17 23:53:05'),(240912,'BBCA','15m','yahoo',1770606000,'2026-02-09 10:00:00',7500.00000000,7575.00000000,7500.00000000,7550.00000000,7460600.00000000,'2026-02-17 23:53:05'),(240913,'BBCA','15m','yahoo',1770606900,'2026-02-09 10:15:00',7550.00000000,7550.00000000,7525.00000000,7525.00000000,2776200.00000000,'2026-02-17 23:53:05'),(240914,'BBCA','15m','yahoo',1770607800,'2026-02-09 10:30:00',7525.00000000,7550.00000000,7525.00000000,7525.00000000,2543700.00000000,'2026-02-17 23:53:05'),(240915,'BBCA','15m','yahoo',1770608700,'2026-02-09 10:45:00',7525.00000000,7575.00000000,7525.00000000,7575.00000000,4903400.00000000,'2026-02-17 23:53:05'),(240916,'BBCA','15m','yahoo',1770609600,'2026-02-09 11:00:00',7550.00000000,7575.00000000,7525.00000000,7525.00000000,5651500.00000000,'2026-02-17 23:53:05'),(240917,'BBCA','15m','yahoo',1770610500,'2026-02-09 11:15:00',7550.00000000,7575.00000000,7525.00000000,7550.00000000,4778200.00000000,'2026-02-17 23:53:05'),(240918,'BBCA','15m','yahoo',1770611400,'2026-02-09 11:30:00',7575.00000000,7575.00000000,7525.00000000,7550.00000000,1878300.00000000,'2026-02-17 23:53:05'),(240919,'BBCA','15m','yahoo',1770612300,'2026-02-09 11:45:00',7550.00000000,7575.00000000,7525.00000000,7525.00000000,4394200.00000000,'2026-02-17 23:53:05'),(240920,'BBCA','15m','yahoo',1770618600,'2026-02-09 13:30:00',7550.00000000,7550.00000000,7525.00000000,7525.00000000,3439500.00000000,'2026-02-17 23:53:05'),(240921,'BBCA','15m','yahoo',1770619500,'2026-02-09 13:45:00',7525.00000000,7550.00000000,7525.00000000,7525.00000000,5692600.00000000,'2026-02-17 23:53:05'),(240922,'BBCA','15m','yahoo',1770620400,'2026-02-09 14:00:00',7550.00000000,7550.00000000,7525.00000000,7550.00000000,4184000.00000000,'2026-02-17 23:53:05'),(240923,'BBCA','15m','yahoo',1770621300,'2026-02-09 14:15:00',7550.00000000,7550.00000000,7525.00000000,7550.00000000,3100700.00000000,'2026-02-17 23:53:05'),(240924,'BBCA','15m','yahoo',1770622200,'2026-02-09 14:30:00',7525.00000000,7550.00000000,7500.00000000,7500.00000000,11852400.00000000,'2026-02-17 23:53:05'),(240925,'BBCA','15m','yahoo',1770623100,'2026-02-09 14:45:00',7500.00000000,7525.00000000,7500.00000000,7500.00000000,3170600.00000000,'2026-02-17 23:53:05'),(240926,'BBCA','15m','yahoo',1770624000,'2026-02-09 15:00:00',7525.00000000,7525.00000000,7500.00000000,7525.00000000,9490400.00000000,'2026-02-17 23:53:05'),(240927,'BBCA','15m','yahoo',1770624900,'2026-02-09 15:15:00',7525.00000000,7550.00000000,7525.00000000,7550.00000000,5401200.00000000,'2026-02-17 23:53:05'),(240928,'BBCA','15m','yahoo',1770625800,'2026-02-09 15:30:00',7550.00000000,7550.00000000,7500.00000000,7500.00000000,11715700.00000000,'2026-02-17 23:53:05'),(240929,'BBCA','15m','yahoo',1770626700,'2026-02-09 15:45:00',7500.00000000,7525.00000000,7500.00000000,7525.00000000,3305100.00000000,'2026-02-17 23:53:05'),(240930,'BBCA','15m','yahoo',1770627600,'2026-02-09 16:00:00',7500.00000000,7500.00000000,7500.00000000,7500.00000000,25043800.00000000,'2026-02-17 23:53:05'),(240931,'BBCA','15m','yahoo',1770688800,'2026-02-10 09:00:00',7500.00000000,7550.00000000,7450.00000000,7525.00000000,4807700.00000000,'2026-02-17 23:53:05'),(240932,'BBCA','15m','yahoo',1770689700,'2026-02-10 09:15:00',7525.00000000,7550.00000000,7500.00000000,7525.00000000,4675400.00000000,'2026-02-17 23:53:05'),(240933,'BBCA','15m','yahoo',1770690600,'2026-02-10 09:30:00',7550.00000000,7550.00000000,7525.00000000,7525.00000000,2891200.00000000,'2026-02-17 23:53:05'),(240934,'BBCA','15m','yahoo',1770691500,'2026-02-10 09:45:00',7525.00000000,7550.00000000,7525.00000000,7525.00000000,1654300.00000000,'2026-02-17 23:53:05'),(240935,'BBCA','15m','yahoo',1770692400,'2026-02-10 10:00:00',7525.00000000,7550.00000000,7500.00000000,7500.00000000,7513700.00000000,'2026-02-17 23:53:05'),(240936,'BBCA','15m','yahoo',1770693300,'2026-02-10 10:15:00',7525.00000000,7525.00000000,7450.00000000,7475.00000000,17752500.00000000,'2026-02-17 23:53:05'),(240937,'BBCA','15m','yahoo',1770694200,'2026-02-10 10:30:00',7475.00000000,7500.00000000,7475.00000000,7500.00000000,1336300.00000000,'2026-02-17 23:53:05'),(240938,'BBCA','15m','yahoo',1770695100,'2026-02-10 10:45:00',7500.00000000,7525.00000000,7475.00000000,7500.00000000,6746100.00000000,'2026-02-17 23:53:05'),(240939,'BBCA','15m','yahoo',1770696000,'2026-02-10 11:00:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,1354200.00000000,'2026-02-17 23:53:05'),(240940,'BBCA','15m','yahoo',1770696900,'2026-02-10 11:15:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,890400.00000000,'2026-02-17 23:53:05'),(240941,'BBCA','15m','yahoo',1770697800,'2026-02-10 11:30:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,666700.00000000,'2026-02-17 23:53:05'),(240942,'BBCA','15m','yahoo',1770698700,'2026-02-10 11:45:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,2949300.00000000,'2026-02-17 23:53:05'),(240943,'BBCA','15m','yahoo',1770705000,'2026-02-10 13:30:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,2872700.00000000,'2026-02-17 23:53:05'),(240944,'BBCA','15m','yahoo',1770705900,'2026-02-10 13:45:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,2454300.00000000,'2026-02-17 23:53:05'),(240945,'BBCA','15m','yahoo',1770706800,'2026-02-10 14:00:00',7475.00000000,7500.00000000,7475.00000000,7500.00000000,1910400.00000000,'2026-02-17 23:53:05'),(240946,'BBCA','15m','yahoo',1770707700,'2026-02-10 14:15:00',7475.00000000,7500.00000000,7475.00000000,7475.00000000,2119500.00000000,'2026-02-17 23:53:05'),(240947,'BBCA','15m','yahoo',1770708600,'2026-02-10 14:30:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,5974900.00000000,'2026-02-17 23:53:05'),(240948,'BBCA','15m','yahoo',1770709500,'2026-02-10 14:45:00',7500.00000000,7500.00000000,7475.00000000,7475.00000000,3079700.00000000,'2026-02-17 23:53:05'),(240949,'BBCA','15m','yahoo',1770710400,'2026-02-10 15:00:00',7475.00000000,7500.00000000,7475.00000000,7475.00000000,2521800.00000000,'2026-02-17 23:53:05'),(240950,'BBCA','15m','yahoo',1770711300,'2026-02-10 15:15:00',7475.00000000,7500.00000000,7475.00000000,7500.00000000,3359500.00000000,'2026-02-17 23:53:05'),(240951,'BBCA','15m','yahoo',1770712200,'2026-02-10 15:30:00',7475.00000000,7500.00000000,7475.00000000,7500.00000000,9037500.00000000,'2026-02-17 23:53:05'),(240952,'BBCA','15m','yahoo',1770713100,'2026-02-10 15:45:00',7475.00000000,7500.00000000,7475.00000000,7475.00000000,4854200.00000000,'2026-02-17 23:53:05'),(240953,'BBCA','15m','yahoo',1770714000,'2026-02-10 16:00:00',7475.00000000,7475.00000000,7475.00000000,7475.00000000,15157000.00000000,'2026-02-17 23:53:05'),(240954,'BBCA','15m','yahoo',1770775200,'2026-02-11 09:00:00',7475.00000000,7525.00000000,7400.00000000,7425.00000000,29376500.00000000,'2026-02-17 23:53:05'),(240955,'BBCA','15m','yahoo',1770776100,'2026-02-11 09:15:00',7425.00000000,7450.00000000,7400.00000000,7400.00000000,9157400.00000000,'2026-02-17 23:53:05'),(240956,'BBCA','15m','yahoo',1770777000,'2026-02-11 09:30:00',7425.00000000,7425.00000000,7400.00000000,7400.00000000,3142400.00000000,'2026-02-17 23:53:05'),(240957,'BBCA','15m','yahoo',1770777900,'2026-02-11 09:45:00',7400.00000000,7425.00000000,7400.00000000,7425.00000000,8923900.00000000,'2026-02-17 23:53:05'),(240958,'BBCA','15m','yahoo',1770778800,'2026-02-11 10:00:00',7425.00000000,7450.00000000,7400.00000000,7425.00000000,11187800.00000000,'2026-02-17 23:53:05'),(240959,'BBCA','15m','yahoo',1770779700,'2026-02-11 10:15:00',7425.00000000,7450.00000000,7425.00000000,7450.00000000,6381600.00000000,'2026-02-17 23:53:05'),(240960,'BBCA','15m','yahoo',1770780600,'2026-02-11 10:30:00',7450.00000000,7450.00000000,7425.00000000,7450.00000000,3355100.00000000,'2026-02-17 23:53:05'),(240961,'BBCA','15m','yahoo',1770781500,'2026-02-11 10:45:00',7450.00000000,7450.00000000,7400.00000000,7425.00000000,7355100.00000000,'2026-02-17 23:53:05'),(240962,'BBCA','15m','yahoo',1770782400,'2026-02-11 11:00:00',7425.00000000,7425.00000000,7400.00000000,7425.00000000,3405800.00000000,'2026-02-17 23:53:05'),(240963,'BBCA','15m','yahoo',1770783300,'2026-02-11 11:15:00',7400.00000000,7425.00000000,7400.00000000,7425.00000000,4948800.00000000,'2026-02-17 23:53:05'),(240964,'BBCA','15m','yahoo',1770784200,'2026-02-11 11:30:00',7425.00000000,7450.00000000,7400.00000000,7450.00000000,2959600.00000000,'2026-02-17 23:53:05'),(240965,'BBCA','15m','yahoo',1770785100,'2026-02-11 11:45:00',7425.00000000,7450.00000000,7425.00000000,7450.00000000,5541400.00000000,'2026-02-17 23:53:05'),(240966,'BBCA','15m','yahoo',1770791400,'2026-02-11 13:30:00',7450.00000000,7450.00000000,7425.00000000,7450.00000000,8318300.00000000,'2026-02-17 23:53:05'),(240967,'BBCA','15m','yahoo',1770792300,'2026-02-11 13:45:00',7450.00000000,7475.00000000,7425.00000000,7450.00000000,12901000.00000000,'2026-02-17 23:53:05'),(240968,'BBCA','15m','yahoo',1770793200,'2026-02-11 14:00:00',7425.00000000,7450.00000000,7425.00000000,7425.00000000,1794600.00000000,'2026-02-17 23:53:05'),(240969,'BBCA','15m','yahoo',1770794100,'2026-02-11 14:15:00',7425.00000000,7450.00000000,7425.00000000,7450.00000000,3287500.00000000,'2026-02-17 23:53:05'),(240970,'BBCA','15m','yahoo',1770795000,'2026-02-11 14:30:00',7450.00000000,7475.00000000,7425.00000000,7450.00000000,8516100.00000000,'2026-02-17 23:53:05'),(240971,'BBCA','15m','yahoo',1770795900,'2026-02-11 14:45:00',7450.00000000,7450.00000000,7425.00000000,7450.00000000,3662200.00000000,'2026-02-17 23:53:05'),(240972,'BBCA','15m','yahoo',1770796800,'2026-02-11 15:00:00',7425.00000000,7475.00000000,7425.00000000,7475.00000000,12917000.00000000,'2026-02-17 23:53:05'),(240973,'BBCA','15m','yahoo',1770797700,'2026-02-11 15:15:00',7475.00000000,7475.00000000,7450.00000000,7450.00000000,2885000.00000000,'2026-02-17 23:53:05'),(240974,'BBCA','15m','yahoo',1770798600,'2026-02-11 15:30:00',7450.00000000,7475.00000000,7450.00000000,7475.00000000,7587000.00000000,'2026-02-17 23:53:05'),(240975,'BBCA','15m','yahoo',1770799500,'2026-02-11 15:45:00',7475.00000000,7475.00000000,7425.00000000,7475.00000000,17790100.00000000,'2026-02-17 23:53:05'),(240976,'BBCA','15m','yahoo',1770800400,'2026-02-11 16:00:00',7450.00000000,7450.00000000,7450.00000000,7450.00000000,22305900.00000000,'2026-02-17 23:53:05'),(240977,'BBCA','15m','yahoo',1770861600,'2026-02-12 09:00:00',7450.00000000,7475.00000000,7400.00000000,7400.00000000,5223600.00000000,'2026-02-17 23:53:05'),(240978,'BBCA','15m','yahoo',1770862500,'2026-02-12 09:15:00',7425.00000000,7425.00000000,7400.00000000,7400.00000000,14971100.00000000,'2026-02-17 23:53:05'),(240979,'BBCA','15m','yahoo',1770863400,'2026-02-12 09:30:00',7425.00000000,7425.00000000,7400.00000000,7425.00000000,2994100.00000000,'2026-02-17 23:53:05'),(240980,'BBCA','15m','yahoo',1770864300,'2026-02-12 09:45:00',7425.00000000,7425.00000000,7375.00000000,7375.00000000,24610300.00000000,'2026-02-17 23:53:05'),(240981,'BBCA','15m','yahoo',1770865200,'2026-02-12 10:00:00',7400.00000000,7400.00000000,7375.00000000,7400.00000000,3411600.00000000,'2026-02-17 23:53:05'),(240982,'BBCA','15m','yahoo',1770866100,'2026-02-12 10:15:00',7375.00000000,7400.00000000,7350.00000000,7375.00000000,14312500.00000000,'2026-02-17 23:53:05'),(240983,'BBCA','15m','yahoo',1770867000,'2026-02-12 10:30:00',7375.00000000,7400.00000000,7375.00000000,7375.00000000,1724800.00000000,'2026-02-17 23:53:05'),(240984,'BBCA','15m','yahoo',1770867900,'2026-02-12 10:45:00',7375.00000000,7400.00000000,7375.00000000,7375.00000000,1964300.00000000,'2026-02-17 23:53:05'),(240985,'BBCA','15m','yahoo',1770868800,'2026-02-12 11:00:00',7375.00000000,7400.00000000,7350.00000000,7350.00000000,10698400.00000000,'2026-02-17 23:53:05'),(240986,'BBCA','15m','yahoo',1770869700,'2026-02-12 11:15:00',7375.00000000,7400.00000000,7350.00000000,7400.00000000,4935000.00000000,'2026-02-17 23:53:05'),(240987,'BBCA','15m','yahoo',1770870600,'2026-02-12 11:30:00',7400.00000000,7400.00000000,7350.00000000,7375.00000000,7034400.00000000,'2026-02-17 23:53:05'),(240988,'BBCA','15m','yahoo',1770871500,'2026-02-12 11:45:00',7375.00000000,7400.00000000,7350.00000000,7375.00000000,1972500.00000000,'2026-02-17 23:53:05'),(240989,'BBCA','15m','yahoo',1770877800,'2026-02-12 13:30:00',7375.00000000,7400.00000000,7350.00000000,7375.00000000,4204500.00000000,'2026-02-17 23:53:05'),(240990,'BBCA','15m','yahoo',1770878700,'2026-02-12 13:45:00',7375.00000000,7400.00000000,7350.00000000,7350.00000000,7707800.00000000,'2026-02-17 23:53:05'),(240991,'BBCA','15m','yahoo',1770879600,'2026-02-12 14:00:00',7375.00000000,7375.00000000,7350.00000000,7375.00000000,4043100.00000000,'2026-02-17 23:53:05'),(240992,'BBCA','15m','yahoo',1770880500,'2026-02-12 14:15:00',7350.00000000,7375.00000000,7325.00000000,7350.00000000,33249400.00000000,'2026-02-17 23:53:05'),(240993,'BBCA','15m','yahoo',1770881400,'2026-02-12 14:30:00',7375.00000000,7375.00000000,7350.00000000,7350.00000000,2967400.00000000,'2026-02-17 23:53:05'),(240994,'BBCA','15m','yahoo',1770882300,'2026-02-12 14:45:00',7350.00000000,7375.00000000,7325.00000000,7325.00000000,7351300.00000000,'2026-02-17 23:53:05'),(240995,'BBCA','15m','yahoo',1770883200,'2026-02-12 15:00:00',7325.00000000,7350.00000000,7325.00000000,7350.00000000,7065400.00000000,'2026-02-17 23:53:05'),(240996,'BBCA','15m','yahoo',1770884100,'2026-02-12 15:15:00',7350.00000000,7350.00000000,7325.00000000,7350.00000000,8754800.00000000,'2026-02-17 23:53:05'),(240997,'BBCA','15m','yahoo',1770885000,'2026-02-12 15:30:00',7350.00000000,7350.00000000,7300.00000000,7300.00000000,24084800.00000000,'2026-02-17 23:53:05'),(240998,'BBCA','15m','yahoo',1770885900,'2026-02-12 15:45:00',7300.00000000,7325.00000000,7300.00000000,7300.00000000,6287000.00000000,'2026-02-17 23:53:05'),(240999,'BBCA','15m','yahoo',1770886800,'2026-02-12 16:00:00',7325.00000000,7325.00000000,7325.00000000,7325.00000000,28087600.00000000,'2026-02-17 23:53:05'),(241000,'BBCA','15m','yahoo',1770948000,'2026-02-13 09:00:00',7325.00000000,7325.00000000,7250.00000000,7250.00000000,8222900.00000000,'2026-02-17 23:53:05'),(241001,'BBCA','15m','yahoo',1770948900,'2026-02-13 09:15:00',7275.00000000,7300.00000000,7250.00000000,7300.00000000,13107100.00000000,'2026-02-17 23:53:05'),(241002,'BBCA','15m','yahoo',1770949800,'2026-02-13 09:30:00',7300.00000000,7300.00000000,7275.00000000,7275.00000000,11146200.00000000,'2026-02-17 23:53:05'),(241003,'BBCA','15m','yahoo',1770950700,'2026-02-13 09:45:00',7300.00000000,7300.00000000,7275.00000000,7300.00000000,13396400.00000000,'2026-02-17 23:53:05'),(241004,'BBCA','15m','yahoo',1770951600,'2026-02-13 10:00:00',7300.00000000,7300.00000000,7275.00000000,7275.00000000,7199400.00000000,'2026-02-17 23:53:05'),(241005,'BBCA','15m','yahoo',1770952500,'2026-02-13 10:15:00',7275.00000000,7300.00000000,7275.00000000,7275.00000000,6243000.00000000,'2026-02-17 23:53:05'),(241006,'BBCA','15m','yahoo',1770953400,'2026-02-13 10:30:00',7300.00000000,7300.00000000,7275.00000000,7275.00000000,2931700.00000000,'2026-02-17 23:53:05'),(241007,'BBCA','15m','yahoo',1770954300,'2026-02-13 10:45:00',7275.00000000,7300.00000000,7250.00000000,7275.00000000,22884500.00000000,'2026-02-17 23:53:05'),(241008,'BBCA','15m','yahoo',1770955200,'2026-02-13 11:00:00',7275.00000000,7275.00000000,7250.00000000,7275.00000000,4039800.00000000,'2026-02-17 23:53:05'),(241009,'BBCA','15m','yahoo',1770956100,'2026-02-13 11:15:00',7275.00000000,7275.00000000,7250.00000000,7275.00000000,9338200.00000000,'2026-02-17 23:53:05'),(241010,'BBCA','15m','yahoo',1770966000,'2026-02-13 14:00:00',7275.00000000,7275.00000000,7200.00000000,7200.00000000,44313900.00000000,'2026-02-17 23:53:05'),(241011,'BBCA','15m','yahoo',1770966900,'2026-02-13 14:15:00',7200.00000000,7250.00000000,7200.00000000,7250.00000000,8759900.00000000,'2026-02-17 23:53:05'),(241012,'BBCA','15m','yahoo',1770967800,'2026-02-13 14:30:00',7225.00000000,7250.00000000,7200.00000000,7250.00000000,15767700.00000000,'2026-02-17 23:53:05'),(241013,'BBCA','15m','yahoo',1770968700,'2026-02-13 14:45:00',7225.00000000,7250.00000000,7200.00000000,7225.00000000,22190300.00000000,'2026-02-17 23:53:05'),(241014,'BBCA','15m','yahoo',1770969600,'2026-02-13 15:00:00',7225.00000000,7250.00000000,7200.00000000,7250.00000000,11083500.00000000,'2026-02-17 23:53:05'),(241015,'BBCA','15m','yahoo',1770970500,'2026-02-13 15:15:00',7250.00000000,7250.00000000,7200.00000000,7225.00000000,21656200.00000000,'2026-02-17 23:53:05'),(241016,'BBCA','15m','yahoo',1770971400,'2026-02-13 15:30:00',7225.00000000,7250.00000000,7200.00000000,7250.00000000,25821200.00000000,'2026-02-17 23:53:05'),(241017,'BBCA','15m','yahoo',1770972300,'2026-02-13 15:45:00',7250.00000000,7250.00000000,7225.00000000,7250.00000000,7472100.00000000,'2026-02-17 23:53:05'),(241018,'BBCA','15m','yahoo',1770973200,'2026-02-13 16:00:00',7200.00000000,7200.00000000,7200.00000000,7200.00000000,84292300.00000000,'2026-02-17 23:53:05'),(241019,'ADRO','1h','yahoo',1674007200,'2023-01-18 09:00:00',3160.00000000,3230.00000000,3150.00000000,3210.00000000,0.00000000,'2026-02-17 23:55:01'),(241020,'ADRO','1h','yahoo',1674010800,'2023-01-18 10:00:00',3210.00000000,3210.00000000,3160.00000000,3180.00000000,13974700.00000000,'2026-02-17 23:55:01'),(241021,'ADRO','1h','yahoo',1674014400,'2023-01-18 11:00:00',3180.00000000,3180.00000000,3170.00000000,3180.00000000,1571200.00000000,'2026-02-17 23:55:01'),(241022,'ADRO','1h','yahoo',1674021600,'2023-01-18 13:00:00',3170.00000000,3190.00000000,3170.00000000,3180.00000000,3700200.00000000,'2026-02-17 23:55:01'),(241023,'ADRO','1h','yahoo',1674025200,'2023-01-18 14:00:00',3180.00000000,3190.00000000,3160.00000000,3180.00000000,9209500.00000000,'2026-02-17 23:55:01'),(241024,'ADRO','1h','yahoo',1674028800,'2023-01-18 15:00:00',3170.00000000,3170.00000000,3170.00000000,3170.00000000,6289000.00000000,'2026-02-17 23:55:01'),(241025,'ADRO','1h','yahoo',1674093600,'2023-01-19 09:00:00',3160.00000000,3210.00000000,3150.00000000,3190.00000000,12164500.00000000,'2026-02-17 23:55:01'),(241026,'ADRO','1h','yahoo',1674097200,'2023-01-19 10:00:00',3180.00000000,3200.00000000,3180.00000000,3190.00000000,3207100.00000000,'2026-02-17 23:55:01'),(241027,'ADRO','1h','yahoo',1674100800,'2023-01-19 11:00:00',3190.00000000,3200.00000000,3180.00000000,3190.00000000,3487100.00000000,'2026-02-17 23:55:01'),(241028,'ADRO','1h','yahoo',1674108000,'2023-01-19 13:00:00',3200.00000000,3210.00000000,3190.00000000,3190.00000000,5245600.00000000,'2026-02-17 23:55:01'),(241029,'ADRO','1h','yahoo',1674111600,'2023-01-19 14:00:00',3190.00000000,3220.00000000,3190.00000000,3220.00000000,13713400.00000000,'2026-02-17 23:55:01'),(241030,'ADRO','1h','yahoo',1674115200,'2023-01-19 15:00:00',3230.00000000,3230.00000000,3230.00000000,3230.00000000,0.00000000,'2026-02-17 23:55:01'),(241031,'ADRO','1h','yahoo',1674180000,'2023-01-20 09:00:00',3250.00000000,3260.00000000,3210.00000000,3220.00000000,15077700.00000000,'2026-02-17 23:55:01'),(241032,'ADRO','1h','yahoo',1674183600,'2023-01-20 10:00:00',3230.00000000,3240.00000000,3220.00000000,3240.00000000,5647900.00000000,'2026-02-17 23:55:01'),(241033,'ADRO','1h','yahoo',1674187200,'2023-01-20 11:00:00',3240.00000000,3250.00000000,3230.00000000,3250.00000000,3698300.00000000,'2026-02-17 23:55:01'),(241034,'ADRO','1h','yahoo',1674194400,'2023-01-20 13:00:00',3250.00000000,3260.00000000,3230.00000000,3260.00000000,4880600.00000000,'2026-02-17 23:55:01'),(241035,'ADRO','1h','yahoo',1674198000,'2023-01-20 14:00:00',3250.00000000,3260.00000000,3250.00000000,3250.00000000,9675900.00000000,'2026-02-17 23:55:01'),(241036,'ADRO','1h','yahoo',1674201600,'2023-01-20 15:00:00',3240.00000000,3240.00000000,3240.00000000,3240.00000000,6521400.00000000,'2026-02-17 23:55:01'),(241037,'ADRO','1h','yahoo',1674525600,'2023-01-24 09:00:00',3240.00000000,3250.00000000,3170.00000000,3180.00000000,18102300.00000000,'2026-02-17 23:55:01'),(241038,'ADRO','1h','yahoo',1674529200,'2023-01-24 10:00:00',3180.00000000,3190.00000000,3170.00000000,3190.00000000,2814600.00000000,'2026-02-17 23:55:01'),(241039,'ADRO','1h','yahoo',1674532800,'2023-01-24 11:00:00',3190.00000000,3200.00000000,3180.00000000,3190.00000000,1114400.00000000,'2026-02-17 23:55:01'),(241040,'ADRO','1h','yahoo',1674540000,'2023-01-24 13:00:00',3190.00000000,3190.00000000,3180.00000000,3190.00000000,1797400.00000000,'2026-02-17 23:55:01'),(241041,'ADRO','1h','yahoo',1674543600,'2023-01-24 14:00:00',3180.00000000,3210.00000000,3180.00000000,3190.00000000,5719100.00000000,'2026-02-17 23:55:01'),(241042,'ADRO','1h','yahoo',1674547200,'2023-01-24 15:00:00',3200.00000000,3200.00000000,3200.00000000,3200.00000000,0.00000000,'2026-02-17 23:55:01'),(241043,'ADRO','1h','yahoo',1674612000,'2023-01-25 09:00:00',3180.00000000,3190.00000000,3120.00000000,3130.00000000,14973100.00000000,'2026-02-17 23:55:01'),(241044,'ADRO','1h','yahoo',1674615600,'2023-01-25 10:00:00',3140.00000000,3140.00000000,3120.00000000,3120.00000000,6654100.00000000,'2026-02-17 23:55:01'),(241045,'ADRO','1h','yahoo',1674619200,'2023-01-25 11:00:00',3130.00000000,3130.00000000,3120.00000000,3120.00000000,2734000.00000000,'2026-02-17 23:55:01'),(241046,'ADRO','1h','yahoo',1674626400,'2023-01-25 13:00:00',3130.00000000,3140.00000000,3120.00000000,3130.00000000,3246300.00000000,'2026-02-17 23:55:01'),(241047,'ADRO','1h','yahoo',1674630000,'2023-01-25 14:00:00',3120.00000000,3140.00000000,3120.00000000,3140.00000000,8051800.00000000,'2026-02-17 23:55:01'),(241048,'ADRO','1h','yahoo',1674633600,'2023-01-25 15:00:00',3130.00000000,3130.00000000,3130.00000000,3130.00000000,3691000.00000000,'2026-02-17 23:55:01'),(241049,'ADRO','1h','yahoo',1674698400,'2023-01-26 09:00:00',3060.00000000,3070.00000000,3010.00000000,3030.00000000,26478600.00000000,'2026-02-17 23:55:01'),(241050,'ADRO','1h','yahoo',1674702000,'2023-01-26 10:00:00',3030.00000000,3040.00000000,3000.00000000,3030.00000000,16725700.00000000,'2026-02-17 23:55:01'),(241051,'ADRO','1h','yahoo',1674705600,'2023-01-26 11:00:00',3020.00000000,3030.00000000,3010.00000000,3010.00000000,5036500.00000000,'2026-02-17 23:55:01'),(241052,'ADRO','1h','yahoo',1674712800,'2023-01-26 13:00:00',3010.00000000,3030.00000000,3000.00000000,3010.00000000,6206800.00000000,'2026-02-17 23:55:01'),(241053,'ADRO','1h','yahoo',1674716400,'2023-01-26 14:00:00',3010.00000000,3010.00000000,2990.00000000,3010.00000000,24268400.00000000,'2026-02-17 23:55:01'),(241054,'ADRO','1h','yahoo',1674720000,'2023-01-26 15:00:00',3010.00000000,3010.00000000,3010.00000000,3010.00000000,3416000.00000000,'2026-02-17 23:55:01'),(241055,'ADRO','1h','yahoo',1674784800,'2023-01-27 09:00:00',2980.00000000,3060.00000000,2980.00000000,3050.00000000,18452200.00000000,'2026-02-17 23:55:01'),(241056,'ADRO','1h','yahoo',1674788400,'2023-01-27 10:00:00',3060.00000000,3070.00000000,3050.00000000,3060.00000000,6273300.00000000,'2026-02-17 23:55:01'),(241057,'ADRO','1h','yahoo',1674792000,'2023-01-27 11:00:00',3060.00000000,3080.00000000,3050.00000000,3070.00000000,6407800.00000000,'2026-02-17 23:55:01'),(241058,'ADRO','1h','yahoo',1674799200,'2023-01-27 13:00:00',3070.00000000,3080.00000000,3050.00000000,3050.00000000,5130500.00000000,'2026-02-17 23:55:01'),(241059,'ADRO','1h','yahoo',1674802800,'2023-01-27 14:00:00',3060.00000000,3060.00000000,3040.00000000,3060.00000000,11840200.00000000,'2026-02-17 23:55:01'),(241060,'ADRO','1h','yahoo',1674806400,'2023-01-27 15:00:00',3060.00000000,3060.00000000,3060.00000000,3060.00000000,6640800.00000000,'2026-02-17 23:55:01'),(241061,'ADRO','1h','yahoo',1675044000,'2023-01-30 09:00:00',3060.00000000,3100.00000000,3030.00000000,3040.00000000,12292200.00000000,'2026-02-17 23:55:01'),(241062,'ADRO','1h','yahoo',1675047600,'2023-01-30 10:00:00',3030.00000000,3040.00000000,3010.00000000,3020.00000000,7636000.00000000,'2026-02-17 23:55:01'),(241063,'ADRO','1h','yahoo',1675051200,'2023-01-30 11:00:00',3010.00000000,3020.00000000,3010.00000000,3010.00000000,2753000.00000000,'2026-02-17 23:55:01'),(241064,'ADRO','1h','yahoo',1675058400,'2023-01-30 13:00:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,8430900.00000000,'2026-02-17 23:55:01'),(241065,'ADRO','1h','yahoo',1675062000,'2023-01-30 14:00:00',3010.00000000,3010.00000000,2980.00000000,3000.00000000,15190500.00000000,'2026-02-17 23:55:01'),(241066,'ADRO','1h','yahoo',1675065600,'2023-01-30 15:00:00',3010.00000000,3010.00000000,3010.00000000,3010.00000000,5538700.00000000,'2026-02-17 23:55:01'),(241067,'ADRO','1h','yahoo',1675130400,'2023-01-31 09:00:00',2980.00000000,3020.00000000,2940.00000000,3010.00000000,18389000.00000000,'2026-02-17 23:55:01'),(241068,'ADRO','1h','yahoo',1675134000,'2023-01-31 10:00:00',3010.00000000,3020.00000000,3000.00000000,3000.00000000,4378800.00000000,'2026-02-17 23:55:01'),(241069,'ADRO','1h','yahoo',1675137600,'2023-01-31 11:00:00',3000.00000000,3010.00000000,2990.00000000,3010.00000000,2666300.00000000,'2026-02-17 23:55:01'),(241070,'ADRO','1h','yahoo',1675144800,'2023-01-31 13:00:00',3010.00000000,3010.00000000,2950.00000000,2980.00000000,17380900.00000000,'2026-02-17 23:55:01'),(241071,'ADRO','1h','yahoo',1675148400,'2023-01-31 14:00:00',2980.00000000,2980.00000000,2960.00000000,2960.00000000,9661400.00000000,'2026-02-17 23:55:01'),(241072,'ADRO','1h','yahoo',1675152000,'2023-01-31 15:00:00',2960.00000000,2960.00000000,2960.00000000,2960.00000000,13187200.00000000,'2026-02-17 23:55:01'),(241073,'ADRO','1h','yahoo',1675216800,'2023-02-01 09:00:00',2940.00000000,3000.00000000,2940.00000000,2980.00000000,13567200.00000000,'2026-02-17 23:55:01'),(241074,'ADRO','1h','yahoo',1675220400,'2023-02-01 10:00:00',2980.00000000,2980.00000000,2950.00000000,2960.00000000,9318500.00000000,'2026-02-17 23:55:01'),(241075,'ADRO','1h','yahoo',1675224000,'2023-02-01 11:00:00',2960.00000000,2970.00000000,2950.00000000,2950.00000000,2136800.00000000,'2026-02-17 23:55:01'),(241076,'ADRO','1h','yahoo',1675231200,'2023-02-01 13:00:00',2960.00000000,2960.00000000,2940.00000000,2950.00000000,7483500.00000000,'2026-02-17 23:55:01'),(241077,'ADRO','1h','yahoo',1675234800,'2023-02-01 14:00:00',2960.00000000,2960.00000000,2930.00000000,2950.00000000,22491300.00000000,'2026-02-17 23:55:01'),(241078,'ADRO','1h','yahoo',1675238400,'2023-02-01 15:00:00',2950.00000000,2950.00000000,2950.00000000,2950.00000000,4253800.00000000,'2026-02-17 23:55:01'),(241079,'ADRO','1h','yahoo',1675303200,'2023-02-02 09:00:00',2950.00000000,2970.00000000,2910.00000000,2920.00000000,11272300.00000000,'2026-02-17 23:55:01'),(241080,'ADRO','1h','yahoo',1675306800,'2023-02-02 10:00:00',2910.00000000,2940.00000000,2910.00000000,2930.00000000,7220200.00000000,'2026-02-17 23:55:01'),(241081,'ADRO','1h','yahoo',1675310400,'2023-02-02 11:00:00',2920.00000000,2930.00000000,2910.00000000,2910.00000000,4226700.00000000,'2026-02-17 23:55:01'),(241082,'ADRO','1h','yahoo',1675317600,'2023-02-02 13:00:00',2910.00000000,2920.00000000,2880.00000000,2900.00000000,14347300.00000000,'2026-02-17 23:55:01'),(241083,'ADRO','1h','yahoo',1675321200,'2023-02-02 14:00:00',2900.00000000,2900.00000000,2880.00000000,2890.00000000,15473000.00000000,'2026-02-17 23:55:01'),(241084,'ADRO','1h','yahoo',1675324800,'2023-02-02 15:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,18826400.00000000,'2026-02-17 23:55:01'),(241085,'ADRO','1h','yahoo',1675389600,'2023-02-03 09:00:00',2860.00000000,2860.00000000,2810.00000000,2820.00000000,24475500.00000000,'2026-02-17 23:55:01'),(241086,'ADRO','1h','yahoo',1675393200,'2023-02-03 10:00:00',2820.00000000,2830.00000000,2800.00000000,2800.00000000,12556600.00000000,'2026-02-17 23:55:01'),(241087,'ADRO','1h','yahoo',1675396800,'2023-02-03 11:00:00',2800.00000000,2810.00000000,2790.00000000,2790.00000000,10411700.00000000,'2026-02-17 23:55:01'),(241088,'ADRO','1h','yahoo',1675404000,'2023-02-03 13:00:00',2800.00000000,2800.00000000,2760.00000000,2780.00000000,16634800.00000000,'2026-02-17 23:55:01'),(241089,'ADRO','1h','yahoo',1675407600,'2023-02-03 14:00:00',2780.00000000,2790.00000000,2740.00000000,2760.00000000,27989400.00000000,'2026-02-17 23:55:01'),(241090,'ADRO','1h','yahoo',1675411200,'2023-02-03 15:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,10191300.00000000,'2026-02-17 23:55:01'),(241091,'ADRO','1h','yahoo',1675648800,'2023-02-06 09:00:00',2750.00000000,2840.00000000,2720.00000000,2790.00000000,37794300.00000000,'2026-02-17 23:55:01'),(241092,'ADRO','1h','yahoo',1675652400,'2023-02-06 10:00:00',2790.00000000,2800.00000000,2760.00000000,2780.00000000,10800500.00000000,'2026-02-17 23:55:01'),(241093,'ADRO','1h','yahoo',1675656000,'2023-02-06 11:00:00',2780.00000000,2810.00000000,2780.00000000,2790.00000000,6314100.00000000,'2026-02-17 23:55:01'),(241094,'ADRO','1h','yahoo',1675663200,'2023-02-06 13:00:00',2790.00000000,2800.00000000,2790.00000000,2800.00000000,4456800.00000000,'2026-02-17 23:55:01'),(241095,'ADRO','1h','yahoo',1675666800,'2023-02-06 14:00:00',2790.00000000,2800.00000000,2760.00000000,2770.00000000,16637300.00000000,'2026-02-17 23:55:01'),(241096,'ADRO','1h','yahoo',1675670400,'2023-02-06 15:00:00',2780.00000000,2780.00000000,2780.00000000,2780.00000000,4368100.00000000,'2026-02-17 23:55:01'),(241097,'ADRO','1h','yahoo',1675735200,'2023-02-07 09:00:00',2870.00000000,2920.00000000,2860.00000000,2900.00000000,46527900.00000000,'2026-02-17 23:55:01'),(241098,'ADRO','1h','yahoo',1675738800,'2023-02-07 10:00:00',2900.00000000,2950.00000000,2880.00000000,2930.00000000,26197100.00000000,'2026-02-17 23:55:01'),(241099,'ADRO','1h','yahoo',1675742400,'2023-02-07 11:00:00',2930.00000000,2940.00000000,2910.00000000,2930.00000000,7590300.00000000,'2026-02-17 23:55:01'),(241100,'ADRO','1h','yahoo',1675749600,'2023-02-07 13:00:00',2920.00000000,2930.00000000,2890.00000000,2890.00000000,7046400.00000000,'2026-02-17 23:55:01'),(241101,'ADRO','1h','yahoo',1675753200,'2023-02-07 14:00:00',2890.00000000,2910.00000000,2880.00000000,2900.00000000,18340300.00000000,'2026-02-17 23:55:01'),(241102,'ADRO','1h','yahoo',1675756800,'2023-02-07 15:00:00',2890.00000000,2890.00000000,2890.00000000,2890.00000000,6081000.00000000,'2026-02-17 23:55:01'),(241103,'ADRO','1h','yahoo',1675821600,'2023-02-08 09:00:00',2910.00000000,2940.00000000,2880.00000000,2890.00000000,23970300.00000000,'2026-02-17 23:55:01'),(241104,'ADRO','1h','yahoo',1675825200,'2023-02-08 10:00:00',2890.00000000,2890.00000000,2880.00000000,2890.00000000,3136100.00000000,'2026-02-17 23:55:01'),(241105,'ADRO','1h','yahoo',1675828800,'2023-02-08 11:00:00',2890.00000000,2890.00000000,2870.00000000,2880.00000000,3102700.00000000,'2026-02-17 23:55:01'),(241106,'ADRO','1h','yahoo',1675836000,'2023-02-08 13:00:00',2870.00000000,2880.00000000,2870.00000000,2870.00000000,2851500.00000000,'2026-02-17 23:55:01'),(241107,'ADRO','1h','yahoo',1675839600,'2023-02-08 14:00:00',2870.00000000,2920.00000000,2870.00000000,2920.00000000,12850500.00000000,'2026-02-17 23:55:01'),(241108,'ADRO','1h','yahoo',1675843200,'2023-02-08 15:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,0.00000000,'2026-02-17 23:55:01'),(241109,'ADRO','1h','yahoo',1675908000,'2023-02-09 09:00:00',2860.00000000,2870.00000000,2840.00000000,2860.00000000,13296300.00000000,'2026-02-17 23:55:01'),(241110,'ADRO','1h','yahoo',1675911600,'2023-02-09 10:00:00',2860.00000000,2880.00000000,2840.00000000,2860.00000000,8501700.00000000,'2026-02-17 23:55:01'),(241111,'ADRO','1h','yahoo',1675915200,'2023-02-09 11:00:00',2850.00000000,2890.00000000,2850.00000000,2860.00000000,5280400.00000000,'2026-02-17 23:55:01'),(241112,'ADRO','1h','yahoo',1675922400,'2023-02-09 13:00:00',2870.00000000,2880.00000000,2850.00000000,2860.00000000,3931700.00000000,'2026-02-17 23:55:01'),(241113,'ADRO','1h','yahoo',1675926000,'2023-02-09 14:00:00',2860.00000000,2870.00000000,2820.00000000,2850.00000000,20272300.00000000,'2026-02-17 23:55:01'),(241114,'ADRO','1h','yahoo',1675929600,'2023-02-09 15:00:00',2840.00000000,2840.00000000,2840.00000000,2840.00000000,0.00000000,'2026-02-17 23:55:01'),(241115,'ADRO','1h','yahoo',1675994400,'2023-02-10 09:00:00',2750.00000000,2780.00000000,2740.00000000,2770.00000000,14487300.00000000,'2026-02-17 23:55:01'),(241116,'ADRO','1h','yahoo',1675998000,'2023-02-10 10:00:00',2760.00000000,2770.00000000,2750.00000000,2750.00000000,8683100.00000000,'2026-02-17 23:55:01'),(241117,'ADRO','1h','yahoo',1676001600,'2023-02-10 11:00:00',2750.00000000,2760.00000000,2730.00000000,2750.00000000,11713000.00000000,'2026-02-17 23:55:01'),(241118,'ADRO','1h','yahoo',1676008800,'2023-02-10 13:00:00',2740.00000000,2750.00000000,2720.00000000,2720.00000000,11811300.00000000,'2026-02-17 23:55:01'),(241119,'ADRO','1h','yahoo',1676012400,'2023-02-10 14:00:00',2730.00000000,2740.00000000,2710.00000000,2730.00000000,20128200.00000000,'2026-02-17 23:55:01'),(241120,'ADRO','1h','yahoo',1676016000,'2023-02-10 15:00:00',2740.00000000,2740.00000000,2740.00000000,2740.00000000,5235500.00000000,'2026-02-17 23:55:01'),(241121,'ADRO','1h','yahoo',1676253600,'2023-02-13 09:00:00',2800.00000000,2830.00000000,2790.00000000,2800.00000000,28360200.00000000,'2026-02-17 23:55:01'),(241122,'ADRO','1h','yahoo',1676257200,'2023-02-13 10:00:00',2800.00000000,2810.00000000,2790.00000000,2810.00000000,5896100.00000000,'2026-02-17 23:55:01'),(241123,'ADRO','1h','yahoo',1676260800,'2023-02-13 11:00:00',2800.00000000,2810.00000000,2800.00000000,2810.00000000,3066900.00000000,'2026-02-17 23:55:01'),(241124,'ADRO','1h','yahoo',1676268000,'2023-02-13 13:00:00',2810.00000000,2820.00000000,2780.00000000,2780.00000000,6094900.00000000,'2026-02-17 23:55:01'),(241125,'ADRO','1h','yahoo',1676271600,'2023-02-13 14:00:00',2780.00000000,2800.00000000,2780.00000000,2780.00000000,10358900.00000000,'2026-02-17 23:55:01'),(241126,'ADRO','1h','yahoo',1676275200,'2023-02-13 15:00:00',2780.00000000,2780.00000000,2780.00000000,2780.00000000,2217500.00000000,'2026-02-17 23:55:01'),(241127,'ADRO','1h','yahoo',1676340000,'2023-02-14 09:00:00',2800.00000000,2830.00000000,2770.00000000,2820.00000000,17830300.00000000,'2026-02-17 23:55:01'),(241128,'ADRO','1h','yahoo',1676343600,'2023-02-14 10:00:00',2820.00000000,2840.00000000,2810.00000000,2840.00000000,10381500.00000000,'2026-02-17 23:55:01'),(241129,'ADRO','1h','yahoo',1676347200,'2023-02-14 11:00:00',2830.00000000,2850.00000000,2830.00000000,2830.00000000,3543900.00000000,'2026-02-17 23:55:01'),(241130,'ADRO','1h','yahoo',1676354400,'2023-02-14 13:00:00',2830.00000000,2840.00000000,2810.00000000,2820.00000000,2967900.00000000,'2026-02-17 23:55:01'),(241131,'ADRO','1h','yahoo',1676358000,'2023-02-14 14:00:00',2810.00000000,2830.00000000,2810.00000000,2820.00000000,7877000.00000000,'2026-02-17 23:55:01'),(241132,'ADRO','1h','yahoo',1676361600,'2023-02-14 15:00:00',2830.00000000,2830.00000000,2830.00000000,2830.00000000,2242800.00000000,'2026-02-17 23:55:01'),(241133,'ADRO','1h','yahoo',1676426400,'2023-02-15 09:00:00',2880.00000000,3040.00000000,2880.00000000,3000.00000000,94399700.00000000,'2026-02-17 23:55:01'),(241134,'ADRO','1h','yahoo',1676430000,'2023-02-15 10:00:00',3000.00000000,3000.00000000,2980.00000000,2980.00000000,9101100.00000000,'2026-02-17 23:55:01'),(241135,'ADRO','1h','yahoo',1676433600,'2023-02-15 11:00:00',2990.00000000,2990.00000000,2980.00000000,2990.00000000,7983000.00000000,'2026-02-17 23:55:01'),(241136,'ADRO','1h','yahoo',1676440800,'2023-02-15 13:00:00',2980.00000000,2990.00000000,2960.00000000,2970.00000000,12748800.00000000,'2026-02-17 23:55:01'),(241137,'ADRO','1h','yahoo',1676444400,'2023-02-15 14:00:00',2960.00000000,2970.00000000,2920.00000000,2940.00000000,24405200.00000000,'2026-02-17 23:55:01'),(241138,'ADRO','1h','yahoo',1676448000,'2023-02-15 15:00:00',2950.00000000,2950.00000000,2950.00000000,2950.00000000,6911600.00000000,'2026-02-17 23:55:01'),(241139,'ADRO','1h','yahoo',1676512800,'2023-02-16 09:00:00',2980.00000000,2990.00000000,2900.00000000,2930.00000000,20687200.00000000,'2026-02-17 23:55:01'),(241140,'ADRO','1h','yahoo',1676516400,'2023-02-16 10:00:00',2930.00000000,2940.00000000,2910.00000000,2920.00000000,5583400.00000000,'2026-02-17 23:55:01'),(241141,'ADRO','1h','yahoo',1676520000,'2023-02-16 11:00:00',2920.00000000,2930.00000000,2910.00000000,2930.00000000,2546500.00000000,'2026-02-17 23:55:01'),(241142,'ADRO','1h','yahoo',1676527200,'2023-02-16 13:00:00',2930.00000000,2930.00000000,2890.00000000,2900.00000000,9108900.00000000,'2026-02-17 23:55:01'),(241143,'ADRO','1h','yahoo',1676530800,'2023-02-16 14:00:00',2900.00000000,2920.00000000,2890.00000000,2900.00000000,8102300.00000000,'2026-02-17 23:55:01'),(241144,'ADRO','1h','yahoo',1676534400,'2023-02-16 15:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,2721800.00000000,'2026-02-17 23:55:01'),(241145,'ADRO','1h','yahoo',1676599200,'2023-02-17 09:00:00',2930.00000000,2930.00000000,2870.00000000,2890.00000000,12286800.00000000,'2026-02-17 23:55:01'),(241146,'ADRO','1h','yahoo',1676602800,'2023-02-17 10:00:00',2880.00000000,2890.00000000,2870.00000000,2880.00000000,6366300.00000000,'2026-02-17 23:55:01'),(241147,'ADRO','1h','yahoo',1676606400,'2023-02-17 11:00:00',2870.00000000,2880.00000000,2870.00000000,2870.00000000,3215000.00000000,'2026-02-17 23:55:01'),(241148,'ADRO','1h','yahoo',1676613600,'2023-02-17 13:00:00',2870.00000000,2880.00000000,2860.00000000,2870.00000000,3757400.00000000,'2026-02-17 23:55:01'),(241149,'ADRO','1h','yahoo',1676617200,'2023-02-17 14:00:00',2870.00000000,2880.00000000,2860.00000000,2880.00000000,13132900.00000000,'2026-02-17 23:55:01'),(241150,'ADRO','1h','yahoo',1676620800,'2023-02-17 15:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,3236200.00000000,'2026-02-17 23:55:01'),(241151,'ADRO','1h','yahoo',1676858400,'2023-02-20 09:00:00',2870.00000000,2880.00000000,2830.00000000,2850.00000000,12238900.00000000,'2026-02-17 23:55:01'),(241152,'ADRO','1h','yahoo',1676862000,'2023-02-20 10:00:00',2850.00000000,2860.00000000,2820.00000000,2840.00000000,13234100.00000000,'2026-02-17 23:55:01'),(241153,'ADRO','1h','yahoo',1676865600,'2023-02-20 11:00:00',2840.00000000,2850.00000000,2830.00000000,2850.00000000,4261000.00000000,'2026-02-17 23:55:01'),(241154,'ADRO','1h','yahoo',1676872800,'2023-02-20 13:00:00',2840.00000000,2850.00000000,2840.00000000,2840.00000000,2351500.00000000,'2026-02-17 23:55:01'),(241155,'ADRO','1h','yahoo',1676876400,'2023-02-20 14:00:00',2840.00000000,2910.00000000,2840.00000000,2900.00000000,30924000.00000000,'2026-02-17 23:55:01'),(241156,'ADRO','1h','yahoo',1676880000,'2023-02-20 15:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,4439200.00000000,'2026-02-17 23:55:01'),(241157,'ADRO','1h','yahoo',1676944800,'2023-02-21 09:00:00',2860.00000000,2900.00000000,2860.00000000,2880.00000000,10754900.00000000,'2026-02-17 23:55:01'),(241158,'ADRO','1h','yahoo',1676948400,'2023-02-21 10:00:00',2870.00000000,2880.00000000,2850.00000000,2860.00000000,7496500.00000000,'2026-02-17 23:55:01'),(241159,'ADRO','1h','yahoo',1676952000,'2023-02-21 11:00:00',2850.00000000,2860.00000000,2840.00000000,2850.00000000,4302400.00000000,'2026-02-17 23:55:01'),(241160,'ADRO','1h','yahoo',1676959200,'2023-02-21 13:00:00',2850.00000000,2860.00000000,2830.00000000,2840.00000000,7691700.00000000,'2026-02-17 23:55:01'),(241161,'ADRO','1h','yahoo',1676962800,'2023-02-21 14:00:00',2840.00000000,2850.00000000,2820.00000000,2830.00000000,20297900.00000000,'2026-02-17 23:55:01'),(241162,'ADRO','1h','yahoo',1676966400,'2023-02-21 15:00:00',2820.00000000,2820.00000000,2820.00000000,2820.00000000,6405900.00000000,'2026-02-17 23:55:01'),(241163,'ADRO','1h','yahoo',1677031200,'2023-02-22 09:00:00',2880.00000000,2910.00000000,2860.00000000,2890.00000000,28130700.00000000,'2026-02-17 23:55:01'),(241164,'ADRO','1h','yahoo',1677034800,'2023-02-22 10:00:00',2890.00000000,2890.00000000,2850.00000000,2860.00000000,7940800.00000000,'2026-02-17 23:55:01'),(241165,'ADRO','1h','yahoo',1677038400,'2023-02-22 11:00:00',2870.00000000,2870.00000000,2840.00000000,2860.00000000,4801200.00000000,'2026-02-17 23:55:01'),(241166,'ADRO','1h','yahoo',1677045600,'2023-02-22 13:00:00',2850.00000000,2870.00000000,2850.00000000,2860.00000000,2252200.00000000,'2026-02-17 23:55:01'),(241167,'ADRO','1h','yahoo',1677049200,'2023-02-22 14:00:00',2860.00000000,2870.00000000,2840.00000000,2850.00000000,6648000.00000000,'2026-02-17 23:55:01'),(241168,'ADRO','1h','yahoo',1677052800,'2023-02-22 15:00:00',2850.00000000,2850.00000000,2850.00000000,2850.00000000,3405400.00000000,'2026-02-17 23:55:01'),(241169,'ADRO','1h','yahoo',1677117600,'2023-02-23 09:00:00',2880.00000000,2950.00000000,2870.00000000,2910.00000000,35896600.00000000,'2026-02-17 23:55:01'),(241170,'ADRO','1h','yahoo',1677121200,'2023-02-23 10:00:00',2920.00000000,2920.00000000,2900.00000000,2910.00000000,12763400.00000000,'2026-02-17 23:55:01'),(241171,'ADRO','1h','yahoo',1677124800,'2023-02-23 11:00:00',2910.00000000,2920.00000000,2900.00000000,2920.00000000,4441100.00000000,'2026-02-17 23:55:01'),(241172,'ADRO','1h','yahoo',1677132000,'2023-02-23 13:00:00',2910.00000000,2920.00000000,2890.00000000,2900.00000000,6871300.00000000,'2026-02-17 23:55:01'),(241173,'ADRO','1h','yahoo',1677135600,'2023-02-23 14:00:00',2890.00000000,2900.00000000,2870.00000000,2900.00000000,16097500.00000000,'2026-02-17 23:55:01'),(241174,'ADRO','1h','yahoo',1677139200,'2023-02-23 15:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,4170700.00000000,'2026-02-17 23:55:01'),(241175,'ADRO','1h','yahoo',1677204000,'2023-02-24 09:00:00',2930.00000000,2930.00000000,2890.00000000,2900.00000000,14130500.00000000,'2026-02-17 23:55:01'),(241176,'ADRO','1h','yahoo',1677207600,'2023-02-24 10:00:00',2910.00000000,2920.00000000,2890.00000000,2910.00000000,7410600.00000000,'2026-02-17 23:55:01'),(241177,'ADRO','1h','yahoo',1677211200,'2023-02-24 11:00:00',2910.00000000,2950.00000000,2910.00000000,2930.00000000,16852100.00000000,'2026-02-17 23:55:01'),(241178,'ADRO','1h','yahoo',1677218400,'2023-02-24 13:00:00',2930.00000000,2960.00000000,2910.00000000,2920.00000000,13898700.00000000,'2026-02-17 23:55:01'),(241179,'ADRO','1h','yahoo',1677222000,'2023-02-24 14:00:00',2920.00000000,2930.00000000,2880.00000000,2890.00000000,18374000.00000000,'2026-02-17 23:55:01'),(241180,'ADRO','1h','yahoo',1677225600,'2023-02-24 15:00:00',2890.00000000,2890.00000000,2890.00000000,2890.00000000,2903900.00000000,'2026-02-17 23:55:01'),(241181,'ADRO','1h','yahoo',1677463200,'2023-02-27 09:00:00',2920.00000000,2940.00000000,2890.00000000,2900.00000000,9881000.00000000,'2026-02-17 23:55:01'),(241182,'ADRO','1h','yahoo',1677466800,'2023-02-27 10:00:00',2890.00000000,2920.00000000,2890.00000000,2910.00000000,3728200.00000000,'2026-02-17 23:55:01'),(241183,'ADRO','1h','yahoo',1677470400,'2023-02-27 11:00:00',2900.00000000,2920.00000000,2900.00000000,2920.00000000,1947500.00000000,'2026-02-17 23:55:01'),(241184,'ADRO','1h','yahoo',1677477600,'2023-02-27 13:00:00',2910.00000000,2920.00000000,2900.00000000,2920.00000000,2614500.00000000,'2026-02-17 23:55:01'),(241185,'ADRO','1h','yahoo',1677481200,'2023-02-27 14:00:00',2920.00000000,2950.00000000,2910.00000000,2930.00000000,14861000.00000000,'2026-02-17 23:55:01'),(241186,'ADRO','1h','yahoo',1677484800,'2023-02-27 15:00:00',2950.00000000,2950.00000000,2950.00000000,2950.00000000,4760600.00000000,'2026-02-17 23:55:01'),(241187,'ADRO','1h','yahoo',1677549600,'2023-02-28 09:00:00',2930.00000000,3010.00000000,2910.00000000,2990.00000000,52959400.00000000,'2026-02-17 23:55:01'),(241188,'ADRO','1h','yahoo',1677553200,'2023-02-28 10:00:00',3000.00000000,3030.00000000,2990.00000000,3010.00000000,26387400.00000000,'2026-02-17 23:55:01'),(241189,'ADRO','1h','yahoo',1677556800,'2023-02-28 11:00:00',3010.00000000,3030.00000000,3000.00000000,3020.00000000,7892300.00000000,'2026-02-17 23:55:01'),(241190,'ADRO','1h','yahoo',1677564000,'2023-02-28 13:00:00',3020.00000000,3040.00000000,3010.00000000,3030.00000000,15280100.00000000,'2026-02-17 23:55:01'),(241191,'ADRO','1h','yahoo',1677567600,'2023-02-28 14:00:00',3030.00000000,3040.00000000,3000.00000000,3020.00000000,19209800.00000000,'2026-02-17 23:55:01'),(241192,'ADRO','1h','yahoo',1677571200,'2023-02-28 15:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,18663700.00000000,'2026-02-17 23:55:01'),(241193,'ADRO','1h','yahoo',1677636000,'2023-03-01 09:00:00',3000.00000000,3010.00000000,2940.00000000,2960.00000000,25139200.00000000,'2026-02-17 23:55:01'),(241194,'ADRO','1h','yahoo',1677639600,'2023-03-01 10:00:00',2970.00000000,2980.00000000,2960.00000000,2960.00000000,7023200.00000000,'2026-02-17 23:55:01'),(241195,'ADRO','1h','yahoo',1677643200,'2023-03-01 11:00:00',2960.00000000,2990.00000000,2960.00000000,2970.00000000,6069700.00000000,'2026-02-17 23:55:01'),(241196,'ADRO','1h','yahoo',1677650400,'2023-03-01 13:00:00',2970.00000000,3010.00000000,2970.00000000,3000.00000000,16048500.00000000,'2026-02-17 23:55:01'),(241197,'ADRO','1h','yahoo',1677654000,'2023-03-01 14:00:00',3010.00000000,3010.00000000,2980.00000000,2990.00000000,14464500.00000000,'2026-02-17 23:55:01'),(241198,'ADRO','1h','yahoo',1677657600,'2023-03-01 15:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,5163100.00000000,'2026-02-17 23:55:01'),(241199,'ADRO','1h','yahoo',1677722400,'2023-03-02 09:00:00',3000.00000000,3010.00000000,2970.00000000,3010.00000000,9359400.00000000,'2026-02-17 23:55:01'),(241200,'ADRO','1h','yahoo',1677726000,'2023-03-02 10:00:00',3000.00000000,3030.00000000,2990.00000000,3020.00000000,18838500.00000000,'2026-02-17 23:55:01'),(241201,'ADRO','1h','yahoo',1677729600,'2023-03-02 11:00:00',3020.00000000,3030.00000000,3010.00000000,3020.00000000,2424000.00000000,'2026-02-17 23:55:01'),(241202,'ADRO','1h','yahoo',1677736800,'2023-03-02 13:00:00',3030.00000000,3030.00000000,3000.00000000,3010.00000000,5842300.00000000,'2026-02-17 23:55:01'),(241203,'ADRO','1h','yahoo',1677740400,'2023-03-02 14:00:00',3000.00000000,3020.00000000,2990.00000000,3000.00000000,11197000.00000000,'2026-02-17 23:55:01'),(241204,'ADRO','1h','yahoo',1677744000,'2023-03-02 15:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,2893800.00000000,'2026-02-17 23:55:01'),(241205,'ADRO','1h','yahoo',1677808800,'2023-03-03 09:00:00',3090.00000000,3130.00000000,3060.00000000,3070.00000000,55852700.00000000,'2026-02-17 23:55:01'),(241206,'ADRO','1h','yahoo',1677812400,'2023-03-03 10:00:00',3060.00000000,3070.00000000,3040.00000000,3050.00000000,14228300.00000000,'2026-02-17 23:55:01'),(241207,'ADRO','1h','yahoo',1677816000,'2023-03-03 11:00:00',3060.00000000,3060.00000000,3040.00000000,3050.00000000,7370500.00000000,'2026-02-17 23:55:01'),(241208,'ADRO','1h','yahoo',1677823200,'2023-03-03 13:00:00',3050.00000000,3070.00000000,3030.00000000,3040.00000000,11384500.00000000,'2026-02-17 23:55:01'),(241209,'ADRO','1h','yahoo',1677826800,'2023-03-03 14:00:00',3030.00000000,3050.00000000,3020.00000000,3030.00000000,14954200.00000000,'2026-02-17 23:55:01'),(241210,'ADRO','1h','yahoo',1677830400,'2023-03-03 15:00:00',3020.00000000,3020.00000000,3020.00000000,3020.00000000,4878700.00000000,'2026-02-17 23:55:01'),(241211,'ADRO','1h','yahoo',1678068000,'2023-03-06 09:00:00',3020.00000000,3020.00000000,2900.00000000,2930.00000000,39548100.00000000,'2026-02-17 23:55:01'),(241212,'ADRO','1h','yahoo',1678071600,'2023-03-06 10:00:00',2930.00000000,2940.00000000,2920.00000000,2940.00000000,6049300.00000000,'2026-02-17 23:55:01'),(241213,'ADRO','1h','yahoo',1678075200,'2023-03-06 11:00:00',2930.00000000,2940.00000000,2930.00000000,2940.00000000,2854100.00000000,'2026-02-17 23:55:01'),(241214,'ADRO','1h','yahoo',1678082400,'2023-03-06 13:00:00',2940.00000000,2940.00000000,2930.00000000,2930.00000000,2245700.00000000,'2026-02-17 23:55:01'),(241215,'ADRO','1h','yahoo',1678086000,'2023-03-06 14:00:00',2940.00000000,2950.00000000,2910.00000000,2910.00000000,11376700.00000000,'2026-02-17 23:55:01'),(241216,'ADRO','1h','yahoo',1678089600,'2023-03-06 15:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,5845300.00000000,'2026-02-17 23:55:01'),(241217,'ADRO','1h','yahoo',1678154400,'2023-03-07 09:00:00',2880.00000000,2900.00000000,2860.00000000,2880.00000000,33983700.00000000,'2026-02-17 23:55:01'),(241218,'ADRO','1h','yahoo',1678158000,'2023-03-07 10:00:00',2870.00000000,2910.00000000,2850.00000000,2900.00000000,14373800.00000000,'2026-02-17 23:55:01'),(241219,'ADRO','1h','yahoo',1678161600,'2023-03-07 11:00:00',2900.00000000,2910.00000000,2900.00000000,2900.00000000,2494700.00000000,'2026-02-17 23:55:01'),(241220,'ADRO','1h','yahoo',1678168800,'2023-03-07 13:00:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,2569500.00000000,'2026-02-17 23:55:01'),(241221,'ADRO','1h','yahoo',1678172400,'2023-03-07 14:00:00',2910.00000000,2910.00000000,2860.00000000,2870.00000000,17248400.00000000,'2026-02-17 23:55:01'),(241222,'ADRO','1h','yahoo',1678176000,'2023-03-07 15:00:00',2860.00000000,2860.00000000,2860.00000000,2860.00000000,5531600.00000000,'2026-02-17 23:55:01'),(241223,'ADRO','1h','yahoo',1678240800,'2023-03-08 09:00:00',2830.00000000,2910.00000000,2820.00000000,2900.00000000,30382900.00000000,'2026-02-17 23:55:01'),(241224,'ADRO','1h','yahoo',1678244400,'2023-03-08 10:00:00',2900.00000000,2920.00000000,2890.00000000,2910.00000000,13138200.00000000,'2026-02-17 23:55:01'),(241225,'ADRO','1h','yahoo',1678248000,'2023-03-08 11:00:00',2900.00000000,2910.00000000,2880.00000000,2900.00000000,8469300.00000000,'2026-02-17 23:55:01'),(241226,'ADRO','1h','yahoo',1678255200,'2023-03-08 13:00:00',2900.00000000,2910.00000000,2890.00000000,2900.00000000,2902300.00000000,'2026-02-17 23:55:01'),(241227,'ADRO','1h','yahoo',1678258800,'2023-03-08 14:00:00',2900.00000000,2920.00000000,2890.00000000,2910.00000000,11441500.00000000,'2026-02-17 23:55:01'),(241228,'ADRO','1h','yahoo',1678262400,'2023-03-08 15:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,3805600.00000000,'2026-02-17 23:55:01'),(241229,'ADRO','1h','yahoo',1678327200,'2023-03-09 09:00:00',2940.00000000,2950.00000000,2900.00000000,2910.00000000,9123500.00000000,'2026-02-17 23:55:01'),(241230,'ADRO','1h','yahoo',1678330800,'2023-03-09 10:00:00',2910.00000000,2930.00000000,2900.00000000,2910.00000000,5306600.00000000,'2026-02-17 23:55:01'),(241231,'ADRO','1h','yahoo',1678334400,'2023-03-09 11:00:00',2900.00000000,2920.00000000,2900.00000000,2900.00000000,3948900.00000000,'2026-02-17 23:55:01'),(241232,'ADRO','1h','yahoo',1678341600,'2023-03-09 13:00:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,1528500.00000000,'2026-02-17 23:55:01'),(241233,'ADRO','1h','yahoo',1678345200,'2023-03-09 14:00:00',2910.00000000,2910.00000000,2900.00000000,2900.00000000,16224000.00000000,'2026-02-17 23:55:01'),(241234,'ADRO','1h','yahoo',1678348800,'2023-03-09 15:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,6012800.00000000,'2026-02-17 23:55:01'),(241235,'ADRO','1h','yahoo',1678413600,'2023-03-10 09:00:00',2900.00000000,2900.00000000,2860.00000000,2880.00000000,6368100.00000000,'2026-02-17 23:55:01'),(241236,'ADRO','1h','yahoo',1678417200,'2023-03-10 10:00:00',2880.00000000,2880.00000000,2850.00000000,2850.00000000,6201500.00000000,'2026-02-17 23:55:01'),(241237,'ADRO','1h','yahoo',1678420800,'2023-03-10 11:00:00',2850.00000000,2870.00000000,2850.00000000,2860.00000000,2890700.00000000,'2026-02-17 23:55:01'),(241238,'ADRO','1h','yahoo',1678428000,'2023-03-10 13:00:00',2860.00000000,2870.00000000,2850.00000000,2860.00000000,2857200.00000000,'2026-02-17 23:55:01'),(241239,'ADRO','1h','yahoo',1678431600,'2023-03-10 14:00:00',2870.00000000,2870.00000000,2850.00000000,2860.00000000,6255800.00000000,'2026-02-17 23:55:01'),(241240,'ADRO','1h','yahoo',1678435200,'2023-03-10 15:00:00',2860.00000000,2860.00000000,2860.00000000,2860.00000000,4229700.00000000,'2026-02-17 23:55:01'),(241241,'ADRO','1h','yahoo',1678672800,'2023-03-13 09:00:00',2880.00000000,2920.00000000,2860.00000000,2920.00000000,15249200.00000000,'2026-02-17 23:55:01'),(241242,'ADRO','1h','yahoo',1678676400,'2023-03-13 10:00:00',2910.00000000,2930.00000000,2900.00000000,2910.00000000,10762800.00000000,'2026-02-17 23:55:01'),(241243,'ADRO','1h','yahoo',1678680000,'2023-03-13 11:00:00',2910.00000000,2930.00000000,2910.00000000,2910.00000000,2278600.00000000,'2026-02-17 23:55:01'),(241244,'ADRO','1h','yahoo',1678687200,'2023-03-13 13:00:00',2920.00000000,2920.00000000,2890.00000000,2920.00000000,4367700.00000000,'2026-02-17 23:55:01'),(241245,'ADRO','1h','yahoo',1678690800,'2023-03-13 14:00:00',2910.00000000,2920.00000000,2890.00000000,2900.00000000,7087100.00000000,'2026-02-17 23:55:01'),(241246,'ADRO','1h','yahoo',1678694400,'2023-03-13 15:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,4366600.00000000,'2026-02-17 23:55:01'),(241247,'ADRO','1h','yahoo',1678759200,'2023-03-14 09:00:00',2910.00000000,2910.00000000,2850.00000000,2860.00000000,8509700.00000000,'2026-02-17 23:55:01'),(241248,'ADRO','1h','yahoo',1678762800,'2023-03-14 10:00:00',2850.00000000,2870.00000000,2830.00000000,2830.00000000,10479300.00000000,'2026-02-17 23:55:01'),(241249,'ADRO','1h','yahoo',1678766400,'2023-03-14 11:00:00',2830.00000000,2840.00000000,2820.00000000,2820.00000000,5085100.00000000,'2026-02-17 23:55:01'),(241250,'ADRO','1h','yahoo',1678773600,'2023-03-14 13:00:00',2830.00000000,2830.00000000,2800.00000000,2810.00000000,7898100.00000000,'2026-02-17 23:55:01'),(241251,'ADRO','1h','yahoo',1678777200,'2023-03-14 14:00:00',2810.00000000,2810.00000000,2770.00000000,2780.00000000,20697600.00000000,'2026-02-17 23:55:01'),(241252,'ADRO','1h','yahoo',1678780800,'2023-03-14 15:00:00',2770.00000000,2770.00000000,2770.00000000,2770.00000000,7887800.00000000,'2026-02-17 23:55:01'),(241253,'ADRO','1h','yahoo',1678845600,'2023-03-15 09:00:00',2800.00000000,2820.00000000,2790.00000000,2800.00000000,11374100.00000000,'2026-02-17 23:55:01'),(241254,'ADRO','1h','yahoo',1678849200,'2023-03-15 10:00:00',2800.00000000,2810.00000000,2770.00000000,2790.00000000,5673200.00000000,'2026-02-17 23:55:01'),(241255,'ADRO','1h','yahoo',1678852800,'2023-03-15 11:00:00',2790.00000000,2800.00000000,2780.00000000,2790.00000000,1577600.00000000,'2026-02-17 23:55:01'),(241256,'ADRO','1h','yahoo',1678860000,'2023-03-15 13:00:00',2790.00000000,2800.00000000,2750.00000000,2770.00000000,8097600.00000000,'2026-02-17 23:55:01'),(241257,'ADRO','1h','yahoo',1678863600,'2023-03-15 14:00:00',2770.00000000,2780.00000000,2730.00000000,2750.00000000,12564500.00000000,'2026-02-17 23:55:01'),(241258,'ADRO','1h','yahoo',1678867200,'2023-03-15 15:00:00',2750.00000000,2750.00000000,2750.00000000,2750.00000000,6040300.00000000,'2026-02-17 23:55:01'),(241259,'ADRO','1h','yahoo',1678932000,'2023-03-16 09:00:00',2710.00000000,2720.00000000,2610.00000000,2640.00000000,35308000.00000000,'2026-02-17 23:55:01'),(241260,'ADRO','1h','yahoo',1678935600,'2023-03-16 10:00:00',2650.00000000,2650.00000000,2620.00000000,2650.00000000,13404700.00000000,'2026-02-17 23:55:01'),(241261,'ADRO','1h','yahoo',1678939200,'2023-03-16 11:00:00',2650.00000000,2660.00000000,2630.00000000,2630.00000000,9200700.00000000,'2026-02-17 23:55:01'),(241262,'ADRO','1h','yahoo',1678946400,'2023-03-16 13:00:00',2640.00000000,2650.00000000,2630.00000000,2640.00000000,7757900.00000000,'2026-02-17 23:55:01'),(241263,'ADRO','1h','yahoo',1678950000,'2023-03-16 14:00:00',2640.00000000,2650.00000000,2600.00000000,2640.00000000,27897600.00000000,'2026-02-17 23:55:01'),(241264,'ADRO','1h','yahoo',1678953600,'2023-03-16 15:00:00',2640.00000000,2640.00000000,2640.00000000,2640.00000000,3853500.00000000,'2026-02-17 23:55:01'),(241265,'ADRO','1h','yahoo',1679018400,'2023-03-17 09:00:00',2650.00000000,2720.00000000,2650.00000000,2720.00000000,19046000.00000000,'2026-02-17 23:55:01'),(241266,'ADRO','1h','yahoo',1679022000,'2023-03-17 10:00:00',2720.00000000,2740.00000000,2710.00000000,2740.00000000,8839100.00000000,'2026-02-17 23:55:01'),(241267,'ADRO','1h','yahoo',1679025600,'2023-03-17 11:00:00',2740.00000000,2750.00000000,2710.00000000,2730.00000000,6817500.00000000,'2026-02-17 23:55:01'),(241268,'ADRO','1h','yahoo',1679032800,'2023-03-17 13:00:00',2720.00000000,2750.00000000,2720.00000000,2750.00000000,5806500.00000000,'2026-02-17 23:55:01'),(241269,'ADRO','1h','yahoo',1679036400,'2023-03-17 14:00:00',2750.00000000,2770.00000000,2730.00000000,2740.00000000,15492700.00000000,'2026-02-17 23:55:01'),(241270,'ADRO','1h','yahoo',1679040000,'2023-03-17 15:00:00',2780.00000000,2780.00000000,2780.00000000,2780.00000000,55648400.00000000,'2026-02-17 23:55:01'),(241271,'ADRO','1h','yahoo',1679277600,'2023-03-20 09:00:00',2750.00000000,2760.00000000,2720.00000000,2750.00000000,6344600.00000000,'2026-02-17 23:55:01'),(241272,'ADRO','1h','yahoo',1679281200,'2023-03-20 10:00:00',2760.00000000,2780.00000000,2750.00000000,2760.00000000,5043800.00000000,'2026-02-17 23:55:01'),(241273,'ADRO','1h','yahoo',1679284800,'2023-03-20 11:00:00',2760.00000000,2770.00000000,2750.00000000,2760.00000000,1559700.00000000,'2026-02-17 23:55:01'),(241274,'ADRO','1h','yahoo',1679292000,'2023-03-20 13:00:00',2760.00000000,2770.00000000,2740.00000000,2750.00000000,1496000.00000000,'2026-02-17 23:55:01'),(241275,'ADRO','1h','yahoo',1679295600,'2023-03-20 14:00:00',2750.00000000,2750.00000000,2710.00000000,2730.00000000,8761800.00000000,'2026-02-17 23:55:01'),(241276,'ADRO','1h','yahoo',1679299200,'2023-03-20 15:00:00',2720.00000000,2720.00000000,2720.00000000,2720.00000000,3837900.00000000,'2026-02-17 23:55:01'),(241277,'ADRO','1h','yahoo',1679364000,'2023-03-21 09:00:00',2720.00000000,2730.00000000,2700.00000000,2730.00000000,5319400.00000000,'2026-02-17 23:55:01'),(241278,'ADRO','1h','yahoo',1679367600,'2023-03-21 10:00:00',2730.00000000,2730.00000000,2700.00000000,2700.00000000,5962900.00000000,'2026-02-17 23:55:01'),(241279,'ADRO','1h','yahoo',1679371200,'2023-03-21 11:00:00',2700.00000000,2710.00000000,2690.00000000,2690.00000000,1870700.00000000,'2026-02-17 23:55:01'),(241280,'ADRO','1h','yahoo',1679378400,'2023-03-21 13:00:00',2690.00000000,2720.00000000,2690.00000000,2720.00000000,2205900.00000000,'2026-02-17 23:55:01'),(241281,'ADRO','1h','yahoo',1679382000,'2023-03-21 14:00:00',2710.00000000,2730.00000000,2710.00000000,2720.00000000,6929500.00000000,'2026-02-17 23:55:01'),(241282,'ADRO','1h','yahoo',1679385600,'2023-03-21 15:00:00',2730.00000000,2730.00000000,2730.00000000,2730.00000000,3315200.00000000,'2026-02-17 23:55:01'),(241283,'ADRO','1h','yahoo',1679623200,'2023-03-24 09:00:00',2720.00000000,2740.00000000,2690.00000000,2690.00000000,12158500.00000000,'2026-02-17 23:55:01'),(241284,'ADRO','1h','yahoo',1679626800,'2023-03-24 10:00:00',2700.00000000,2730.00000000,2690.00000000,2710.00000000,12599900.00000000,'2026-02-17 23:55:01'),(241285,'ADRO','1h','yahoo',1679630400,'2023-03-24 11:00:00',2710.00000000,2720.00000000,2700.00000000,2700.00000000,3563200.00000000,'2026-02-17 23:55:01'),(241286,'ADRO','1h','yahoo',1679637600,'2023-03-24 13:00:00',2710.00000000,2720.00000000,2700.00000000,2700.00000000,4701800.00000000,'2026-02-17 23:55:01'),(241287,'ADRO','1h','yahoo',1679641200,'2023-03-24 14:00:00',2700.00000000,2710.00000000,2680.00000000,2700.00000000,18005300.00000000,'2026-02-17 23:55:01'),(241288,'ADRO','1h','yahoo',1679644800,'2023-03-24 15:00:00',2680.00000000,2680.00000000,2680.00000000,2680.00000000,7728000.00000000,'2026-02-17 23:55:01'),(241289,'ADRO','1h','yahoo',1679882400,'2023-03-27 09:00:00',2710.00000000,2740.00000000,2690.00000000,2710.00000000,14471800.00000000,'2026-02-17 23:55:01'),(241290,'ADRO','1h','yahoo',1679886000,'2023-03-27 10:00:00',2700.00000000,2740.00000000,2700.00000000,2720.00000000,11073200.00000000,'2026-02-17 23:55:01'),(241291,'ADRO','1h','yahoo',1679889600,'2023-03-27 11:00:00',2710.00000000,2720.00000000,2700.00000000,2700.00000000,3880300.00000000,'2026-02-17 23:55:01'),(241292,'ADRO','1h','yahoo',1679896800,'2023-03-27 13:00:00',2710.00000000,2710.00000000,2690.00000000,2700.00000000,4799500.00000000,'2026-02-17 23:55:01'),(241293,'ADRO','1h','yahoo',1679900400,'2023-03-27 14:00:00',2690.00000000,2700.00000000,2670.00000000,2690.00000000,14623500.00000000,'2026-02-17 23:55:01'),(241294,'ADRO','1h','yahoo',1679904000,'2023-03-27 15:00:00',2680.00000000,2680.00000000,2680.00000000,2680.00000000,4955500.00000000,'2026-02-17 23:55:01'),(241295,'ADRO','1h','yahoo',1679968800,'2023-03-28 09:00:00',2710.00000000,2760.00000000,2700.00000000,2740.00000000,23357500.00000000,'2026-02-17 23:55:01'),(241296,'ADRO','1h','yahoo',1679972400,'2023-03-28 10:00:00',2740.00000000,2750.00000000,2720.00000000,2750.00000000,10216300.00000000,'2026-02-17 23:55:01'),(241297,'ADRO','1h','yahoo',1679976000,'2023-03-28 11:00:00',2740.00000000,2760.00000000,2740.00000000,2750.00000000,8209700.00000000,'2026-02-17 23:55:01'),(241298,'ADRO','1h','yahoo',1679983200,'2023-03-28 13:00:00',2750.00000000,2760.00000000,2740.00000000,2750.00000000,7223500.00000000,'2026-02-17 23:55:01'),(241299,'ADRO','1h','yahoo',1679986800,'2023-03-28 14:00:00',2760.00000000,2800.00000000,2750.00000000,2790.00000000,30362800.00000000,'2026-02-17 23:55:01'),(241300,'ADRO','1h','yahoo',1679990400,'2023-03-28 15:00:00',2770.00000000,2770.00000000,2770.00000000,2770.00000000,10850400.00000000,'2026-02-17 23:55:01'),(241301,'ADRO','1h','yahoo',1680055200,'2023-03-29 09:00:00',2810.00000000,2890.00000000,2800.00000000,2880.00000000,45656900.00000000,'2026-02-17 23:55:01'),(241302,'ADRO','1h','yahoo',1680058800,'2023-03-29 10:00:00',2880.00000000,2910.00000000,2860.00000000,2890.00000000,19866300.00000000,'2026-02-17 23:55:01'),(241303,'ADRO','1h','yahoo',1680062400,'2023-03-29 11:00:00',2890.00000000,2900.00000000,2880.00000000,2890.00000000,3360100.00000000,'2026-02-17 23:55:01'),(241304,'ADRO','1h','yahoo',1680069600,'2023-03-29 13:00:00',2890.00000000,2890.00000000,2870.00000000,2870.00000000,9056400.00000000,'2026-02-17 23:55:01'),(241305,'ADRO','1h','yahoo',1680073200,'2023-03-29 14:00:00',2870.00000000,2900.00000000,2860.00000000,2880.00000000,16688500.00000000,'2026-02-17 23:55:01'),(241306,'ADRO','1h','yahoo',1680076800,'2023-03-29 15:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,7822000.00000000,'2026-02-17 23:55:01'),(241307,'ADRO','1h','yahoo',1680141600,'2023-03-30 09:00:00',2910.00000000,2920.00000000,2850.00000000,2890.00000000,26483400.00000000,'2026-02-17 23:55:01'),(241308,'ADRO','1h','yahoo',1680145200,'2023-03-30 10:00:00',2880.00000000,2890.00000000,2860.00000000,2870.00000000,10458700.00000000,'2026-02-17 23:55:01'),(241309,'ADRO','1h','yahoo',1680148800,'2023-03-30 11:00:00',2880.00000000,2900.00000000,2870.00000000,2890.00000000,4782100.00000000,'2026-02-17 23:55:01'),(241310,'ADRO','1h','yahoo',1680156000,'2023-03-30 13:00:00',2890.00000000,2920.00000000,2890.00000000,2900.00000000,10208200.00000000,'2026-02-17 23:55:01'),(241311,'ADRO','1h','yahoo',1680159600,'2023-03-30 14:00:00',2890.00000000,2900.00000000,2870.00000000,2870.00000000,15612300.00000000,'2026-02-17 23:55:01'),(241312,'ADRO','1h','yahoo',1680163200,'2023-03-30 15:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,4123800.00000000,'2026-02-17 23:55:01'),(241313,'ADRO','1h','yahoo',1680228000,'2023-03-31 09:00:00',2880.00000000,2890.00000000,2850.00000000,2880.00000000,6377400.00000000,'2026-02-17 23:55:01'),(241314,'ADRO','1h','yahoo',1680231600,'2023-03-31 10:00:00',2870.00000000,2920.00000000,2870.00000000,2910.00000000,22163000.00000000,'2026-02-17 23:55:01'),(241315,'ADRO','1h','yahoo',1680235200,'2023-03-31 11:00:00',2910.00000000,2930.00000000,2900.00000000,2920.00000000,10424800.00000000,'2026-02-17 23:55:01'),(241316,'ADRO','1h','yahoo',1680242400,'2023-03-31 13:00:00',2920.00000000,2920.00000000,2900.00000000,2910.00000000,3182600.00000000,'2026-02-17 23:55:01'),(241317,'ADRO','1h','yahoo',1680246000,'2023-03-31 14:00:00',2920.00000000,2920.00000000,2890.00000000,2900.00000000,10353600.00000000,'2026-02-17 23:55:01'),(241318,'ADRO','1h','yahoo',1680249600,'2023-03-31 15:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,9152200.00000000,'2026-02-17 23:55:01'),(241319,'ADRO','1h','yahoo',1680487200,'2023-04-03 09:00:00',2940.00000000,3000.00000000,2940.00000000,2990.00000000,27730300.00000000,'2026-02-17 23:55:01'),(241320,'ADRO','1h','yahoo',1680490800,'2023-04-03 10:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,11074200.00000000,'2026-02-17 23:55:01'),(241321,'ADRO','1h','yahoo',1680494400,'2023-04-03 11:00:00',2990.00000000,3020.00000000,2980.00000000,3020.00000000,15392400.00000000,'2026-02-17 23:55:01'),(241322,'ADRO','1h','yahoo',1680501600,'2023-04-03 13:00:00',3010.00000000,3020.00000000,2940.00000000,2950.00000000,16505100.00000000,'2026-02-17 23:55:01'),(241323,'ADRO','1h','yahoo',1680505200,'2023-04-03 14:00:00',2960.00000000,2970.00000000,2940.00000000,2940.00000000,8974700.00000000,'2026-02-17 23:55:01'),(241324,'ADRO','1h','yahoo',1680508800,'2023-04-03 15:00:00',2950.00000000,2950.00000000,2940.00000000,2950.00000000,7828500.00000000,'2026-02-17 23:55:01'),(241325,'ADRO','1h','yahoo',1680512400,'2023-04-03 16:00:00',2940.00000000,2940.00000000,2940.00000000,2940.00000000,4786400.00000000,'2026-02-17 23:55:01'),(241326,'ADRO','1h','yahoo',1680573600,'2023-04-04 09:00:00',3020.00000000,3080.00000000,3010.00000000,3020.00000000,43479200.00000000,'2026-02-17 23:55:01'),(241327,'ADRO','1h','yahoo',1680577200,'2023-04-04 10:00:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,5832500.00000000,'2026-02-17 23:55:01'),(241328,'ADRO','1h','yahoo',1680580800,'2023-04-04 11:00:00',3030.00000000,3050.00000000,3030.00000000,3050.00000000,4700300.00000000,'2026-02-17 23:55:01'),(241329,'ADRO','1h','yahoo',1680588000,'2023-04-04 13:00:00',3040.00000000,3050.00000000,3030.00000000,3030.00000000,4278500.00000000,'2026-02-17 23:55:01'),(241330,'ADRO','1h','yahoo',1680591600,'2023-04-04 14:00:00',3040.00000000,3050.00000000,3030.00000000,3030.00000000,7442500.00000000,'2026-02-17 23:55:01'),(241331,'ADRO','1h','yahoo',1680595200,'2023-04-04 15:00:00',3040.00000000,3050.00000000,3030.00000000,3040.00000000,14203600.00000000,'2026-02-17 23:55:01'),(241332,'ADRO','1h','yahoo',1680598800,'2023-04-04 16:00:00',3050.00000000,3050.00000000,3050.00000000,3050.00000000,6651100.00000000,'2026-02-17 23:55:01'),(241333,'ADRO','1h','yahoo',1680660000,'2023-04-05 09:00:00',3030.00000000,3050.00000000,3000.00000000,3050.00000000,12409800.00000000,'2026-02-17 23:55:01'),(241334,'ADRO','1h','yahoo',1680663600,'2023-04-05 10:00:00',3040.00000000,3050.00000000,3030.00000000,3050.00000000,8549900.00000000,'2026-02-17 23:55:01'),(241335,'ADRO','1h','yahoo',1680667200,'2023-04-05 11:00:00',3040.00000000,3050.00000000,3030.00000000,3040.00000000,3712900.00000000,'2026-02-17 23:55:01'),(241336,'ADRO','1h','yahoo',1680674400,'2023-04-05 13:00:00',3040.00000000,3040.00000000,3020.00000000,3040.00000000,3352300.00000000,'2026-02-17 23:55:01'),(241337,'ADRO','1h','yahoo',1680678000,'2023-04-05 14:00:00',3030.00000000,3070.00000000,3030.00000000,3060.00000000,16115800.00000000,'2026-02-17 23:55:01'),(241338,'ADRO','1h','yahoo',1680681600,'2023-04-05 15:00:00',3060.00000000,3070.00000000,3050.00000000,3070.00000000,7676100.00000000,'2026-02-17 23:55:01'),(241339,'ADRO','1h','yahoo',1680685200,'2023-04-05 16:00:00',3060.00000000,3060.00000000,3060.00000000,3060.00000000,2415500.00000000,'2026-02-17 23:55:01'),(241340,'ADRO','1h','yahoo',1680746400,'2023-04-06 09:00:00',3050.00000000,3090.00000000,3040.00000000,3080.00000000,15897100.00000000,'2026-02-17 23:55:01'),(241341,'ADRO','1h','yahoo',1680750000,'2023-04-06 10:00:00',3070.00000000,3120.00000000,3070.00000000,3090.00000000,21521100.00000000,'2026-02-17 23:55:01'),(241342,'ADRO','1h','yahoo',1680753600,'2023-04-06 11:00:00',3080.00000000,3090.00000000,3070.00000000,3090.00000000,4820900.00000000,'2026-02-17 23:55:01'),(241343,'ADRO','1h','yahoo',1680760800,'2023-04-06 13:00:00',3080.00000000,3100.00000000,3070.00000000,3080.00000000,4640400.00000000,'2026-02-17 23:55:01'),(241344,'ADRO','1h','yahoo',1680764400,'2023-04-06 14:00:00',3080.00000000,3080.00000000,3030.00000000,3040.00000000,8961700.00000000,'2026-02-17 23:55:01'),(241345,'ADRO','1h','yahoo',1680768000,'2023-04-06 15:00:00',3040.00000000,3060.00000000,3030.00000000,3030.00000000,6811500.00000000,'2026-02-17 23:55:01'),(241346,'ADRO','1h','yahoo',1680771600,'2023-04-06 16:00:00',3020.00000000,3020.00000000,3020.00000000,3020.00000000,8828000.00000000,'2026-02-17 23:55:01'),(241347,'ADRO','1h','yahoo',1681092000,'2023-04-10 09:00:00',3020.00000000,3060.00000000,2970.00000000,2980.00000000,13134000.00000000,'2026-02-17 23:55:01'),(241348,'ADRO','1h','yahoo',1681095600,'2023-04-10 10:00:00',2990.00000000,2990.00000000,2970.00000000,2980.00000000,2318700.00000000,'2026-02-17 23:55:01'),(241349,'ADRO','1h','yahoo',1681099200,'2023-04-10 11:00:00',2970.00000000,2990.00000000,2970.00000000,2980.00000000,2501800.00000000,'2026-02-17 23:55:01'),(241350,'ADRO','1h','yahoo',1681106400,'2023-04-10 13:00:00',2980.00000000,2980.00000000,2970.00000000,2970.00000000,1040400.00000000,'2026-02-17 23:55:01'),(241351,'ADRO','1h','yahoo',1681110000,'2023-04-10 14:00:00',2970.00000000,2990.00000000,2970.00000000,2970.00000000,3099200.00000000,'2026-02-17 23:55:01'),(241352,'ADRO','1h','yahoo',1681113600,'2023-04-10 15:00:00',2970.00000000,2980.00000000,2970.00000000,2970.00000000,3218700.00000000,'2026-02-17 23:55:01'),(241353,'ADRO','1h','yahoo',1681117200,'2023-04-10 16:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,2212700.00000000,'2026-02-17 23:55:01'),(241354,'ADRO','1h','yahoo',1681178400,'2023-04-11 09:00:00',2960.00000000,3040.00000000,2960.00000000,3020.00000000,17717500.00000000,'2026-02-17 23:55:01'),(241355,'ADRO','1h','yahoo',1681182000,'2023-04-11 10:00:00',3020.00000000,3030.00000000,3010.00000000,3010.00000000,2433600.00000000,'2026-02-17 23:55:01'),(241356,'ADRO','1h','yahoo',1681185600,'2023-04-11 11:00:00',3010.00000000,3040.00000000,3000.00000000,3040.00000000,6530200.00000000,'2026-02-17 23:55:01'),(241357,'ADRO','1h','yahoo',1681192800,'2023-04-11 13:00:00',3030.00000000,3060.00000000,3030.00000000,3040.00000000,7869400.00000000,'2026-02-17 23:55:01'),(241358,'ADRO','1h','yahoo',1681196400,'2023-04-11 14:00:00',3050.00000000,3060.00000000,3030.00000000,3040.00000000,5691200.00000000,'2026-02-17 23:55:01'),(241359,'ADRO','1h','yahoo',1681200000,'2023-04-11 15:00:00',3030.00000000,3050.00000000,3030.00000000,3050.00000000,3424400.00000000,'2026-02-17 23:55:01'),(241360,'ADRO','1h','yahoo',1681203600,'2023-04-11 16:00:00',3050.00000000,3050.00000000,3050.00000000,3050.00000000,0.00000000,'2026-02-17 23:55:01'),(241361,'ADRO','1h','yahoo',1681264800,'2023-04-12 09:00:00',3050.00000000,3050.00000000,2980.00000000,2990.00000000,16286600.00000000,'2026-02-17 23:55:01'),(241362,'ADRO','1h','yahoo',1681268400,'2023-04-12 10:00:00',2990.00000000,3000.00000000,2960.00000000,2970.00000000,11012400.00000000,'2026-02-17 23:55:01'),(241363,'ADRO','1h','yahoo',1681272000,'2023-04-12 11:00:00',2960.00000000,2970.00000000,2950.00000000,2970.00000000,11112300.00000000,'2026-02-17 23:55:01'),(241364,'ADRO','1h','yahoo',1681279200,'2023-04-12 13:00:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,4674900.00000000,'2026-02-17 23:55:01'),(241365,'ADRO','1h','yahoo',1681282800,'2023-04-12 14:00:00',2970.00000000,2970.00000000,2930.00000000,2950.00000000,17054600.00000000,'2026-02-17 23:55:01'),(241366,'ADRO','1h','yahoo',1681286400,'2023-04-12 15:00:00',2940.00000000,2980.00000000,2940.00000000,2970.00000000,9973900.00000000,'2026-02-17 23:55:01'),(241367,'ADRO','1h','yahoo',1681290000,'2023-04-12 16:00:00',2960.00000000,2960.00000000,2960.00000000,2960.00000000,7471300.00000000,'2026-02-17 23:55:01'),(241368,'ADRO','1h','yahoo',1681351200,'2023-04-13 09:00:00',2970.00000000,3010.00000000,2960.00000000,2960.00000000,14953600.00000000,'2026-02-17 23:55:01'),(241369,'ADRO','1h','yahoo',1681354800,'2023-04-13 10:00:00',2970.00000000,2980.00000000,2960.00000000,2970.00000000,3270100.00000000,'2026-02-17 23:55:01'),(241370,'ADRO','1h','yahoo',1681358400,'2023-04-13 11:00:00',2970.00000000,2980.00000000,2970.00000000,2980.00000000,2704500.00000000,'2026-02-17 23:55:01'),(241371,'ADRO','1h','yahoo',1681365600,'2023-04-13 13:00:00',2980.00000000,2980.00000000,2970.00000000,2970.00000000,1094300.00000000,'2026-02-17 23:55:01'),(241372,'ADRO','1h','yahoo',1681369200,'2023-04-13 14:00:00',2970.00000000,3000.00000000,2960.00000000,2970.00000000,8927300.00000000,'2026-02-17 23:55:01'),(241373,'ADRO','1h','yahoo',1681372800,'2023-04-13 15:00:00',2960.00000000,2970.00000000,2950.00000000,2950.00000000,7461600.00000000,'2026-02-17 23:55:01'),(241374,'ADRO','1h','yahoo',1681376400,'2023-04-13 16:00:00',2960.00000000,2960.00000000,2960.00000000,2960.00000000,12050100.00000000,'2026-02-17 23:55:01'),(241375,'ADRO','1h','yahoo',1681437600,'2023-04-14 09:00:00',2950.00000000,2990.00000000,2940.00000000,2980.00000000,10346400.00000000,'2026-02-17 23:55:01'),(241376,'ADRO','1h','yahoo',1681441200,'2023-04-14 10:00:00',2980.00000000,2980.00000000,2950.00000000,2960.00000000,5820800.00000000,'2026-02-17 23:55:01'),(241377,'ADRO','1h','yahoo',1681444800,'2023-04-14 11:00:00',2960.00000000,2960.00000000,2940.00000000,2950.00000000,3871000.00000000,'2026-02-17 23:55:01'),(241378,'ADRO','1h','yahoo',1681455600,'2023-04-14 14:00:00',2950.00000000,2950.00000000,2920.00000000,2920.00000000,8068600.00000000,'2026-02-17 23:55:01'),(241379,'ADRO','1h','yahoo',1681459200,'2023-04-14 15:00:00',2930.00000000,2940.00000000,2920.00000000,2930.00000000,6639300.00000000,'2026-02-17 23:55:01'),(241380,'ADRO','1h','yahoo',1681462800,'2023-04-14 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,5888200.00000000,'2026-02-17 23:55:01'),(241381,'ADRO','1h','yahoo',1681696800,'2023-04-17 09:00:00',2920.00000000,2950.00000000,2900.00000000,2950.00000000,11514300.00000000,'2026-02-17 23:55:01'),(241382,'ADRO','1h','yahoo',1681700400,'2023-04-17 10:00:00',2940.00000000,2950.00000000,2900.00000000,2910.00000000,4634900.00000000,'2026-02-17 23:55:01'),(241383,'ADRO','1h','yahoo',1681704000,'2023-04-17 11:00:00',2900.00000000,2910.00000000,2880.00000000,2900.00000000,7001700.00000000,'2026-02-17 23:55:01'),(241384,'ADRO','1h','yahoo',1681711200,'2023-04-17 13:00:00',2900.00000000,2900.00000000,2880.00000000,2890.00000000,1666000.00000000,'2026-02-17 23:55:01'),(241385,'ADRO','1h','yahoo',1681714800,'2023-04-17 14:00:00',2890.00000000,2910.00000000,2880.00000000,2890.00000000,5083900.00000000,'2026-02-17 23:55:01'),(241386,'ADRO','1h','yahoo',1681718400,'2023-04-17 15:00:00',2890.00000000,2900.00000000,2860.00000000,2870.00000000,9605300.00000000,'2026-02-17 23:55:01'),(241387,'ADRO','1h','yahoo',1681722000,'2023-04-17 16:00:00',2860.00000000,2860.00000000,2860.00000000,2860.00000000,0.00000000,'2026-02-17 23:55:01'),(241388,'ADRO','1h','yahoo',1681783200,'2023-04-18 09:00:00',2870.00000000,2990.00000000,2870.00000000,2990.00000000,30534100.00000000,'2026-02-17 23:55:01'),(241389,'ADRO','1h','yahoo',1681786800,'2023-04-18 10:00:00',2980.00000000,3010.00000000,2980.00000000,3000.00000000,23252400.00000000,'2026-02-17 23:55:01'),(241390,'ADRO','1h','yahoo',1681790400,'2023-04-18 11:00:00',3000.00000000,3010.00000000,3000.00000000,3000.00000000,5676100.00000000,'2026-02-17 23:55:01'),(241391,'ADRO','1h','yahoo',1681797600,'2023-04-18 13:00:00',3000.00000000,3010.00000000,2990.00000000,3000.00000000,3784000.00000000,'2026-02-17 23:55:01'),(241392,'ADRO','1h','yahoo',1681801200,'2023-04-18 14:00:00',3000.00000000,3020.00000000,3000.00000000,3010.00000000,9387500.00000000,'2026-02-17 23:55:01'),(241393,'ADRO','1h','yahoo',1681804800,'2023-04-18 15:00:00',3000.00000000,3020.00000000,2990.00000000,3000.00000000,6794600.00000000,'2026-02-17 23:55:01'),(241394,'ADRO','1h','yahoo',1681808400,'2023-04-18 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,0.00000000,'2026-02-17 23:55:01'),(241395,'ADRO','1h','yahoo',1682474400,'2023-04-26 09:00:00',3030.00000000,3130.00000000,3020.00000000,3120.00000000,52432200.00000000,'2026-02-17 23:55:01'),(241396,'ADRO','1h','yahoo',1682478000,'2023-04-26 10:00:00',3120.00000000,3120.00000000,3090.00000000,3100.00000000,9494700.00000000,'2026-02-17 23:55:01'),(241397,'ADRO','1h','yahoo',1682481600,'2023-04-26 11:00:00',3090.00000000,3100.00000000,3080.00000000,3090.00000000,7638100.00000000,'2026-02-17 23:55:01'),(241398,'ADRO','1h','yahoo',1682488800,'2023-04-26 13:00:00',3080.00000000,3090.00000000,3070.00000000,3080.00000000,3552200.00000000,'2026-02-17 23:55:01'),(241399,'ADRO','1h','yahoo',1682492400,'2023-04-26 14:00:00',3080.00000000,3100.00000000,3070.00000000,3100.00000000,10560900.00000000,'2026-02-17 23:55:01'),(241400,'ADRO','1h','yahoo',1682496000,'2023-04-26 15:00:00',3100.00000000,3100.00000000,3080.00000000,3080.00000000,11323200.00000000,'2026-02-17 23:55:01'),(241401,'ADRO','1h','yahoo',1682499600,'2023-04-26 16:00:00',3100.00000000,3100.00000000,3100.00000000,3100.00000000,0.00000000,'2026-02-17 23:55:01'),(241402,'ADRO','1h','yahoo',1682560800,'2023-04-27 09:00:00',3100.00000000,3100.00000000,3050.00000000,3090.00000000,11841700.00000000,'2026-02-17 23:55:01'),(241403,'ADRO','1h','yahoo',1682564400,'2023-04-27 10:00:00',3090.00000000,3100.00000000,3080.00000000,3090.00000000,4015000.00000000,'2026-02-17 23:55:01'),(241404,'ADRO','1h','yahoo',1682568000,'2023-04-27 11:00:00',3090.00000000,3110.00000000,3080.00000000,3100.00000000,4077700.00000000,'2026-02-17 23:55:01'),(241405,'ADRO','1h','yahoo',1682575200,'2023-04-27 13:00:00',3100.00000000,3100.00000000,3080.00000000,3090.00000000,2557900.00000000,'2026-02-17 23:55:01'),(241406,'ADRO','1h','yahoo',1682578800,'2023-04-27 14:00:00',3100.00000000,3100.00000000,3080.00000000,3090.00000000,7770800.00000000,'2026-02-17 23:55:01'),(241407,'ADRO','1h','yahoo',1682582400,'2023-04-27 15:00:00',3080.00000000,3090.00000000,3070.00000000,3090.00000000,8828500.00000000,'2026-02-17 23:55:01'),(241408,'ADRO','1h','yahoo',1682586000,'2023-04-27 16:00:00',3080.00000000,3080.00000000,3080.00000000,3080.00000000,3527000.00000000,'2026-02-17 23:55:01'),(241409,'ADRO','1h','yahoo',1682647200,'2023-04-28 09:00:00',3100.00000000,3130.00000000,3060.00000000,3120.00000000,14017800.00000000,'2026-02-17 23:55:01'),(241410,'ADRO','1h','yahoo',1682650800,'2023-04-28 10:00:00',3120.00000000,3160.00000000,3110.00000000,3150.00000000,21455800.00000000,'2026-02-17 23:55:01'),(241411,'ADRO','1h','yahoo',1682654400,'2023-04-28 11:00:00',3150.00000000,3160.00000000,3140.00000000,3150.00000000,6580900.00000000,'2026-02-17 23:55:01'),(241412,'ADRO','1h','yahoo',1682665200,'2023-04-28 14:00:00',3140.00000000,3150.00000000,3110.00000000,3120.00000000,13750700.00000000,'2026-02-17 23:55:01'),(241413,'ADRO','1h','yahoo',1682668800,'2023-04-28 15:00:00',3120.00000000,3130.00000000,3100.00000000,3120.00000000,7344300.00000000,'2026-02-17 23:55:01'),(241414,'ADRO','1h','yahoo',1682672400,'2023-04-28 16:00:00',3130.00000000,3130.00000000,3130.00000000,3130.00000000,9255800.00000000,'2026-02-17 23:55:01'),(241415,'ADRO','1h','yahoo',1682992800,'2023-05-02 09:00:00',3090.00000000,3100.00000000,2960.00000000,3000.00000000,41536400.00000000,'2026-02-17 23:55:01'),(241416,'ADRO','1h','yahoo',1682996400,'2023-05-02 10:00:00',3000.00000000,3000.00000000,2980.00000000,2990.00000000,8346300.00000000,'2026-02-17 23:55:01'),(241417,'ADRO','1h','yahoo',1683000000,'2023-05-02 11:00:00',2990.00000000,2990.00000000,2970.00000000,2970.00000000,7393900.00000000,'2026-02-17 23:55:01'),(241418,'ADRO','1h','yahoo',1683007200,'2023-05-02 13:00:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,4621400.00000000,'2026-02-17 23:55:01'),(241419,'ADRO','1h','yahoo',1683010800,'2023-05-02 14:00:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,5645300.00000000,'2026-02-17 23:55:01'),(241420,'ADRO','1h','yahoo',1683014400,'2023-05-02 15:00:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,9380500.00000000,'2026-02-17 23:55:01'),(241421,'ADRO','1h','yahoo',1683018000,'2023-05-02 16:00:00',2980.00000000,2980.00000000,2980.00000000,2980.00000000,0.00000000,'2026-02-17 23:55:01'),(241422,'ADRO','1h','yahoo',1683079200,'2023-05-03 09:00:00',2990.00000000,3050.00000000,2940.00000000,2950.00000000,23739800.00000000,'2026-02-17 23:55:01'),(241423,'ADRO','1h','yahoo',1683082800,'2023-05-03 10:00:00',2960.00000000,2970.00000000,2940.00000000,2940.00000000,10721300.00000000,'2026-02-17 23:55:01'),(241424,'ADRO','1h','yahoo',1683086400,'2023-05-03 11:00:00',2940.00000000,2960.00000000,2940.00000000,2940.00000000,5545800.00000000,'2026-02-17 23:55:01'),(241425,'ADRO','1h','yahoo',1683093600,'2023-05-03 13:00:00',2950.00000000,2960.00000000,2940.00000000,2960.00000000,4414900.00000000,'2026-02-17 23:55:01'),(241426,'ADRO','1h','yahoo',1683097200,'2023-05-03 14:00:00',2970.00000000,2970.00000000,2940.00000000,2950.00000000,8097500.00000000,'2026-02-17 23:55:01'),(241427,'ADRO','1h','yahoo',1683100800,'2023-05-03 15:00:00',2950.00000000,2950.00000000,2930.00000000,2950.00000000,12090000.00000000,'2026-02-17 23:55:01'),(241428,'ADRO','1h','yahoo',1683104400,'2023-05-03 16:00:00',2940.00000000,2940.00000000,2940.00000000,2940.00000000,3075800.00000000,'2026-02-17 23:55:01'),(241429,'ADRO','1h','yahoo',1683165600,'2023-05-04 09:00:00',2930.00000000,3000.00000000,2910.00000000,2990.00000000,27639200.00000000,'2026-02-17 23:55:01'),(241430,'ADRO','1h','yahoo',1683169200,'2023-05-04 10:00:00',3000.00000000,3000.00000000,2980.00000000,2980.00000000,8306400.00000000,'2026-02-17 23:55:01'),(241431,'ADRO','1h','yahoo',1683172800,'2023-05-04 11:00:00',2980.00000000,2990.00000000,2960.00000000,2980.00000000,4460800.00000000,'2026-02-17 23:55:01'),(241432,'ADRO','1h','yahoo',1683180000,'2023-05-04 13:00:00',2980.00000000,2980.00000000,2960.00000000,2980.00000000,1752600.00000000,'2026-02-17 23:55:01'),(241433,'ADRO','1h','yahoo',1683183600,'2023-05-04 14:00:00',2980.00000000,2980.00000000,2940.00000000,2950.00000000,8796400.00000000,'2026-02-17 23:55:01'),(241434,'ADRO','1h','yahoo',1683187200,'2023-05-04 15:00:00',2950.00000000,2960.00000000,2900.00000000,2920.00000000,16376000.00000000,'2026-02-17 23:55:01'),(241435,'ADRO','1h','yahoo',1683190800,'2023-05-04 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,3208100.00000000,'2026-02-17 23:55:01'),(241436,'ADRO','1h','yahoo',1683252000,'2023-05-05 09:00:00',2860.00000000,2880.00000000,2790.00000000,2820.00000000,62132700.00000000,'2026-02-17 23:55:01'),(241437,'ADRO','1h','yahoo',1683255600,'2023-05-05 10:00:00',2810.00000000,2820.00000000,2780.00000000,2780.00000000,23040300.00000000,'2026-02-17 23:55:01'),(241438,'ADRO','1h','yahoo',1683259200,'2023-05-05 11:00:00',2780.00000000,2800.00000000,2780.00000000,2800.00000000,9840600.00000000,'2026-02-17 23:55:01'),(241439,'ADRO','1h','yahoo',1683270000,'2023-05-05 14:00:00',2800.00000000,2810.00000000,2780.00000000,2790.00000000,22323300.00000000,'2026-02-17 23:55:01'),(241440,'ADRO','1h','yahoo',1683273600,'2023-05-05 15:00:00',2790.00000000,2790.00000000,2750.00000000,2790.00000000,29018500.00000000,'2026-02-17 23:55:01'),(241441,'ADRO','1h','yahoo',1683277200,'2023-05-05 16:00:00',2790.00000000,2790.00000000,2790.00000000,2790.00000000,0.00000000,'2026-02-17 23:55:01'),(241442,'ADRO','1h','yahoo',1683511200,'2023-05-08 09:00:00',2820.00000000,2870.00000000,2820.00000000,2860.00000000,15952500.00000000,'2026-02-17 23:55:01'),(241443,'ADRO','1h','yahoo',1683514800,'2023-05-08 10:00:00',2860.00000000,2880.00000000,2850.00000000,2880.00000000,10773300.00000000,'2026-02-17 23:55:01'),(241444,'ADRO','1h','yahoo',1683518400,'2023-05-08 11:00:00',2880.00000000,2900.00000000,2870.00000000,2890.00000000,9729200.00000000,'2026-02-17 23:55:01'),(241445,'ADRO','1h','yahoo',1683525600,'2023-05-08 13:00:00',2890.00000000,2930.00000000,2880.00000000,2910.00000000,7714300.00000000,'2026-02-17 23:55:01'),(241446,'ADRO','1h','yahoo',1683529200,'2023-05-08 14:00:00',2910.00000000,2910.00000000,2880.00000000,2910.00000000,6278600.00000000,'2026-02-17 23:55:01'),(241447,'ADRO','1h','yahoo',1683532800,'2023-05-08 15:00:00',2910.00000000,2910.00000000,2870.00000000,2880.00000000,7792100.00000000,'2026-02-17 23:55:01'),(241448,'ADRO','1h','yahoo',1683536400,'2023-05-08 16:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,7263300.00000000,'2026-02-17 23:55:01'),(241449,'ADRO','1h','yahoo',1683597600,'2023-05-09 09:00:00',2910.00000000,2910.00000000,2860.00000000,2860.00000000,11083700.00000000,'2026-02-17 23:55:01'),(241450,'ADRO','1h','yahoo',1683601200,'2023-05-09 10:00:00',2860.00000000,2900.00000000,2860.00000000,2880.00000000,5797300.00000000,'2026-02-17 23:55:01'),(241451,'ADRO','1h','yahoo',1683604800,'2023-05-09 11:00:00',2880.00000000,2880.00000000,2860.00000000,2870.00000000,4179100.00000000,'2026-02-17 23:55:01'),(241452,'ADRO','1h','yahoo',1683612000,'2023-05-09 13:00:00',2880.00000000,2880.00000000,2870.00000000,2870.00000000,1337500.00000000,'2026-02-17 23:55:01'),(241453,'ADRO','1h','yahoo',1683615600,'2023-05-09 14:00:00',2870.00000000,2900.00000000,2870.00000000,2890.00000000,9407500.00000000,'2026-02-17 23:55:01'),(241454,'ADRO','1h','yahoo',1683619200,'2023-05-09 15:00:00',2900.00000000,2910.00000000,2890.00000000,2890.00000000,9414000.00000000,'2026-02-17 23:55:01'),(241455,'ADRO','1h','yahoo',1683622800,'2023-05-09 16:00:00',2890.00000000,2890.00000000,2890.00000000,2890.00000000,3732400.00000000,'2026-02-17 23:55:01'),(241456,'ADRO','1h','yahoo',1683684000,'2023-05-10 09:00:00',2910.00000000,2970.00000000,2900.00000000,2950.00000000,20573600.00000000,'2026-02-17 23:55:01'),(241457,'ADRO','1h','yahoo',1683687600,'2023-05-10 10:00:00',2960.00000000,2960.00000000,2930.00000000,2940.00000000,7866400.00000000,'2026-02-17 23:55:01'),(241458,'ADRO','1h','yahoo',1683691200,'2023-05-10 11:00:00',2940.00000000,2950.00000000,2930.00000000,2950.00000000,5102100.00000000,'2026-02-17 23:55:01'),(241459,'ADRO','1h','yahoo',1683698400,'2023-05-10 13:00:00',2950.00000000,2950.00000000,2920.00000000,2930.00000000,3706300.00000000,'2026-02-17 23:55:01'),(241460,'ADRO','1h','yahoo',1683702000,'2023-05-10 14:00:00',2940.00000000,2970.00000000,2920.00000000,2960.00000000,18893700.00000000,'2026-02-17 23:55:01'),(241461,'ADRO','1h','yahoo',1683705600,'2023-05-10 15:00:00',2960.00000000,2960.00000000,2930.00000000,2930.00000000,20910700.00000000,'2026-02-17 23:55:01'),(241462,'ADRO','1h','yahoo',1683709200,'2023-05-10 16:00:00',2940.00000000,2940.00000000,2940.00000000,2940.00000000,7516400.00000000,'2026-02-17 23:55:01'),(241463,'ADRO','1h','yahoo',1683770400,'2023-05-11 09:00:00',2930.00000000,2950.00000000,2820.00000000,2870.00000000,56150800.00000000,'2026-02-17 23:55:01'),(241464,'ADRO','1h','yahoo',1683774000,'2023-05-11 10:00:00',2870.00000000,2900.00000000,2790.00000000,2830.00000000,68871100.00000000,'2026-02-17 23:55:01'),(241465,'ADRO','1h','yahoo',1683777600,'2023-05-11 11:00:00',2830.00000000,2830.00000000,2790.00000000,2800.00000000,31417400.00000000,'2026-02-17 23:55:01'),(241466,'ADRO','1h','yahoo',1683781200,'2023-05-11 12:00:00',2800.00000000,2800.00000000,2800.00000000,2800.00000000,0.00000000,'2026-02-17 23:55:01'),(241467,'ADRO','1h','yahoo',1683784800,'2023-05-11 13:00:00',2810.00000000,2820.00000000,2780.00000000,2820.00000000,14496600.00000000,'2026-02-17 23:55:01'),(241468,'ADRO','1h','yahoo',1683788400,'2023-05-11 14:00:00',2820.00000000,2830.00000000,2800.00000000,2800.00000000,13110800.00000000,'2026-02-17 23:55:01'),(241469,'ADRO','1h','yahoo',1683792000,'2023-05-11 15:00:00',2800.00000000,2810.00000000,2790.00000000,2810.00000000,15754400.00000000,'2026-02-17 23:55:01'),(241470,'ADRO','1h','yahoo',1683795600,'2023-05-11 16:00:00',2800.00000000,2800.00000000,2800.00000000,2800.00000000,7483800.00000000,'2026-02-17 23:55:01'),(241471,'ADRO','1h','yahoo',1683856800,'2023-05-12 09:00:00',2790.00000000,2800.00000000,2760.00000000,2770.00000000,19564800.00000000,'2026-02-17 23:55:01'),(241472,'ADRO','1h','yahoo',1683860400,'2023-05-12 10:00:00',2770.00000000,2780.00000000,2760.00000000,2780.00000000,5829700.00000000,'2026-02-17 23:55:01'),(241473,'ADRO','1h','yahoo',1683864000,'2023-05-12 11:00:00',2780.00000000,2780.00000000,2760.00000000,2780.00000000,2360300.00000000,'2026-02-17 23:55:01'),(241474,'ADRO','1h','yahoo',1683874800,'2023-05-12 14:00:00',2770.00000000,2780.00000000,2750.00000000,2760.00000000,13405000.00000000,'2026-02-17 23:55:01'),(241475,'ADRO','1h','yahoo',1683878400,'2023-05-12 15:00:00',2770.00000000,2770.00000000,2750.00000000,2770.00000000,7396700.00000000,'2026-02-17 23:55:01'),(241476,'ADRO','1h','yahoo',1683882000,'2023-05-12 16:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,0.00000000,'2026-02-17 23:55:01'),(241477,'ADRO','1h','yahoo',1684116000,'2023-05-15 09:00:00',2780.00000000,2790.00000000,2700.00000000,2720.00000000,20830000.00000000,'2026-02-17 23:55:01'),(241478,'ADRO','1h','yahoo',1684119600,'2023-05-15 10:00:00',2720.00000000,2720.00000000,2660.00000000,2670.00000000,23247500.00000000,'2026-02-17 23:55:01'),(241479,'ADRO','1h','yahoo',1684123200,'2023-05-15 11:00:00',2670.00000000,2680.00000000,2630.00000000,2660.00000000,22887800.00000000,'2026-02-17 23:55:01'),(241480,'ADRO','1h','yahoo',1684130400,'2023-05-15 13:00:00',2650.00000000,2670.00000000,2630.00000000,2630.00000000,9357000.00000000,'2026-02-17 23:55:01'),(241481,'ADRO','1h','yahoo',1684134000,'2023-05-15 14:00:00',2630.00000000,2680.00000000,2630.00000000,2670.00000000,16734400.00000000,'2026-02-17 23:55:01'),(241482,'ADRO','1h','yahoo',1684137600,'2023-05-15 15:00:00',2670.00000000,2670.00000000,2650.00000000,2660.00000000,11245600.00000000,'2026-02-17 23:55:01'),(241483,'ADRO','1h','yahoo',1684141200,'2023-05-15 16:00:00',2660.00000000,2660.00000000,2660.00000000,2660.00000000,6328900.00000000,'2026-02-17 23:55:01'),(241484,'ADRO','1h','yahoo',1684202400,'2023-05-16 09:00:00',2700.00000000,2740.00000000,2700.00000000,2700.00000000,29261600.00000000,'2026-02-17 23:55:01'),(241485,'ADRO','1h','yahoo',1684206000,'2023-05-16 10:00:00',2700.00000000,2720.00000000,2680.00000000,2690.00000000,9963200.00000000,'2026-02-17 23:55:01'),(241486,'ADRO','1h','yahoo',1684209600,'2023-05-16 11:00:00',2690.00000000,2700.00000000,2680.00000000,2690.00000000,5735100.00000000,'2026-02-17 23:55:01'),(241487,'ADRO','1h','yahoo',1684213200,'2023-05-16 12:00:00',2700.00000000,2700.00000000,2700.00000000,2700.00000000,100.00000000,'2026-02-17 23:55:01'),(241488,'ADRO','1h','yahoo',1684216800,'2023-05-16 13:00:00',2700.00000000,2700.00000000,2680.00000000,2690.00000000,2271200.00000000,'2026-02-17 23:55:01'),(241489,'ADRO','1h','yahoo',1684220400,'2023-05-16 14:00:00',2690.00000000,2700.00000000,2660.00000000,2680.00000000,8058500.00000000,'2026-02-17 23:55:01'),(241490,'ADRO','1h','yahoo',1684224000,'2023-05-16 15:00:00',2680.00000000,2680.00000000,2660.00000000,2670.00000000,9103200.00000000,'2026-02-17 23:55:01'),(241491,'ADRO','1h','yahoo',1684227600,'2023-05-16 16:00:00',2670.00000000,2670.00000000,2670.00000000,2670.00000000,3833500.00000000,'2026-02-17 23:55:01'),(241492,'ADRO','1h','yahoo',1684288800,'2023-05-17 09:00:00',2710.00000000,2710.00000000,2630.00000000,2640.00000000,19563400.00000000,'2026-02-17 23:55:01'),(241493,'ADRO','1h','yahoo',1684292400,'2023-05-17 10:00:00',2640.00000000,2650.00000000,2570.00000000,2590.00000000,29692400.00000000,'2026-02-17 23:55:01'),(241494,'ADRO','1h','yahoo',1684296000,'2023-05-17 11:00:00',2590.00000000,2600.00000000,2570.00000000,2580.00000000,16700500.00000000,'2026-02-17 23:55:01'),(241495,'ADRO','1h','yahoo',1684303200,'2023-05-17 13:00:00',2590.00000000,2620.00000000,2580.00000000,2600.00000000,9071500.00000000,'2026-02-17 23:55:01'),(241496,'ADRO','1h','yahoo',1684306800,'2023-05-17 14:00:00',2610.00000000,2620.00000000,2560.00000000,2570.00000000,19719900.00000000,'2026-02-17 23:55:01'),(241497,'ADRO','1h','yahoo',1684310400,'2023-05-17 15:00:00',2570.00000000,2580.00000000,2540.00000000,2550.00000000,39114700.00000000,'2026-02-17 23:55:01'),(241498,'ADRO','1h','yahoo',1684314000,'2023-05-17 16:00:00',2540.00000000,2540.00000000,2540.00000000,2540.00000000,8618600.00000000,'2026-02-17 23:55:01'),(241499,'ADRO','1h','yahoo',1684461600,'2023-05-19 09:00:00',2520.00000000,2540.00000000,2430.00000000,2440.00000000,45527600.00000000,'2026-02-17 23:55:01'),(241500,'ADRO','1h','yahoo',1684465200,'2023-05-19 10:00:00',2440.00000000,2460.00000000,2410.00000000,2420.00000000,24513400.00000000,'2026-02-17 23:55:01'),(241501,'ADRO','1h','yahoo',1684468800,'2023-05-19 11:00:00',2430.00000000,2430.00000000,2400.00000000,2420.00000000,17789800.00000000,'2026-02-17 23:55:01'),(241502,'ADRO','1h','yahoo',1684479600,'2023-05-19 14:00:00',2410.00000000,2420.00000000,2380.00000000,2400.00000000,42715500.00000000,'2026-02-17 23:55:01'),(241503,'ADRO','1h','yahoo',1684483200,'2023-05-19 15:00:00',2410.00000000,2410.00000000,2380.00000000,2400.00000000,23936300.00000000,'2026-02-17 23:55:01'),(241504,'ADRO','1h','yahoo',1684486800,'2023-05-19 16:00:00',2410.00000000,2410.00000000,2410.00000000,2410.00000000,7073600.00000000,'2026-02-17 23:55:01'),(241505,'ADRO','1h','yahoo',1684720800,'2023-05-22 09:00:00',2450.00000000,2490.00000000,2430.00000000,2440.00000000,51059000.00000000,'2026-02-17 23:55:01'),(241506,'ADRO','1h','yahoo',1684724400,'2023-05-22 10:00:00',2450.00000000,2450.00000000,2430.00000000,2450.00000000,14750800.00000000,'2026-02-17 23:55:01'),(241507,'ADRO','1h','yahoo',1684728000,'2023-05-22 11:00:00',2450.00000000,2470.00000000,2440.00000000,2460.00000000,17141200.00000000,'2026-02-17 23:55:01'),(241508,'ADRO','1h','yahoo',1684735200,'2023-05-22 13:00:00',2460.00000000,2460.00000000,2420.00000000,2430.00000000,19947100.00000000,'2026-02-17 23:55:01'),(241509,'ADRO','1h','yahoo',1684738800,'2023-05-22 14:00:00',2420.00000000,2440.00000000,2410.00000000,2430.00000000,26433700.00000000,'2026-02-17 23:55:01'),(241510,'ADRO','1h','yahoo',1684742400,'2023-05-22 15:00:00',2420.00000000,2450.00000000,2410.00000000,2450.00000000,42119800.00000000,'2026-02-17 23:55:01'),(241511,'ADRO','1h','yahoo',1684746000,'2023-05-22 16:00:00',2460.00000000,2460.00000000,2460.00000000,2460.00000000,21377900.00000000,'2026-02-17 23:55:01'),(241512,'ADRO','1h','yahoo',1684807200,'2023-05-23 09:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,10866000.00000000,'2026-02-17 23:55:01'),(241513,'ADRO','1h','yahoo',1684810800,'2023-05-23 10:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,2435700.00000000,'2026-02-17 23:55:01'),(241514,'ADRO','1h','yahoo',1684814400,'2023-05-23 11:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,906700.00000000,'2026-02-17 23:55:01'),(241515,'ADRO','1h','yahoo',1684821600,'2023-05-23 13:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,1407400.00000000,'2026-02-17 23:55:01'),(241516,'ADRO','1h','yahoo',1684825200,'2023-05-23 14:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,1925100.00000000,'2026-02-17 23:55:01'),(241517,'ADRO','1h','yahoo',1684828800,'2023-05-23 15:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,1049700.00000000,'2026-02-17 23:55:01'),(241518,'ADRO','1h','yahoo',1684832400,'2023-05-23 16:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,2519200.00000000,'2026-02-17 23:55:01'),(241519,'ADRO','1h','yahoo',1684893600,'2023-05-24 09:00:00',2230.00000000,2310.00000000,2220.00000000,2260.00000000,36409500.00000000,'2026-02-17 23:55:01'),(241520,'ADRO','1h','yahoo',1684897200,'2023-05-24 10:00:00',2270.00000000,2280.00000000,2250.00000000,2250.00000000,15270800.00000000,'2026-02-17 23:55:01'),(241521,'ADRO','1h','yahoo',1684900800,'2023-05-24 11:00:00',2250.00000000,2260.00000000,2230.00000000,2230.00000000,15761400.00000000,'2026-02-17 23:55:01'),(241522,'ADRO','1h','yahoo',1684908000,'2023-05-24 13:00:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,3516500.00000000,'2026-02-17 23:55:01'),(241523,'ADRO','1h','yahoo',1684911600,'2023-05-24 14:00:00',2240.00000000,2280.00000000,2230.00000000,2260.00000000,14250900.00000000,'2026-02-17 23:55:01'),(241524,'ADRO','1h','yahoo',1684915200,'2023-05-24 15:00:00',2260.00000000,2270.00000000,2240.00000000,2250.00000000,11842400.00000000,'2026-02-17 23:55:01'),(241525,'ADRO','1h','yahoo',1684918800,'2023-05-24 16:00:00',2250.00000000,2250.00000000,2250.00000000,2250.00000000,3681100.00000000,'2026-02-17 23:55:01'),(241526,'ADRO','1h','yahoo',1684980000,'2023-05-25 09:00:00',2200.00000000,2200.00000000,2150.00000000,2170.00000000,25261400.00000000,'2026-02-17 23:55:01'),(241527,'ADRO','1h','yahoo',1684983600,'2023-05-25 10:00:00',2160.00000000,2180.00000000,2150.00000000,2160.00000000,13804300.00000000,'2026-02-17 23:55:01'),(241528,'ADRO','1h','yahoo',1684987200,'2023-05-25 11:00:00',2160.00000000,2180.00000000,2160.00000000,2170.00000000,6547600.00000000,'2026-02-17 23:55:01'),(241529,'ADRO','1h','yahoo',1684994400,'2023-05-25 13:00:00',2170.00000000,2180.00000000,2160.00000000,2160.00000000,6868800.00000000,'2026-02-17 23:55:01'),(241530,'ADRO','1h','yahoo',1684998000,'2023-05-25 14:00:00',2170.00000000,2170.00000000,2150.00000000,2150.00000000,18269400.00000000,'2026-02-17 23:55:01'),(241531,'ADRO','1h','yahoo',1685001600,'2023-05-25 15:00:00',2150.00000000,2160.00000000,2120.00000000,2130.00000000,37683800.00000000,'2026-02-17 23:55:01'),(241532,'ADRO','1h','yahoo',1685005200,'2023-05-25 16:00:00',2120.00000000,2120.00000000,2120.00000000,2120.00000000,9982100.00000000,'2026-02-17 23:55:01'),(241533,'ADRO','1h','yahoo',1685066400,'2023-05-26 09:00:00',2090.00000000,2170.00000000,2080.00000000,2140.00000000,27944300.00000000,'2026-02-17 23:55:01'),(241534,'ADRO','1h','yahoo',1685070000,'2023-05-26 10:00:00',2140.00000000,2140.00000000,2100.00000000,2110.00000000,13805000.00000000,'2026-02-17 23:55:01'),(241535,'ADRO','1h','yahoo',1685073600,'2023-05-26 11:00:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,1902000.00000000,'2026-02-17 23:55:01'),(241536,'ADRO','1h','yahoo',1685084400,'2023-05-26 14:00:00',2120.00000000,2120.00000000,2100.00000000,2120.00000000,10664100.00000000,'2026-02-17 23:55:01'),(241537,'ADRO','1h','yahoo',1685088000,'2023-05-26 15:00:00',2120.00000000,2130.00000000,2090.00000000,2090.00000000,19439300.00000000,'2026-02-17 23:55:01'),(241538,'ADRO','1h','yahoo',1685091600,'2023-05-26 16:00:00',2090.00000000,2090.00000000,2090.00000000,2090.00000000,0.00000000,'2026-02-17 23:55:01'),(241539,'ADRO','1h','yahoo',1685325600,'2023-05-29 09:00:00',2110.00000000,2130.00000000,2020.00000000,2030.00000000,23378400.00000000,'2026-02-17 23:55:01'),(241540,'ADRO','1h','yahoo',1685329200,'2023-05-29 10:00:00',2030.00000000,2040.00000000,2010.00000000,2020.00000000,14378800.00000000,'2026-02-17 23:55:01'),(241541,'ADRO','1h','yahoo',1685332800,'2023-05-29 11:00:00',2020.00000000,2060.00000000,2010.00000000,2050.00000000,7326100.00000000,'2026-02-17 23:55:01'),(241542,'ADRO','1h','yahoo',1685340000,'2023-05-29 13:00:00',2050.00000000,2090.00000000,2040.00000000,2080.00000000,12232600.00000000,'2026-02-17 23:55:01'),(241543,'ADRO','1h','yahoo',1685343600,'2023-05-29 14:00:00',2070.00000000,2080.00000000,2060.00000000,2060.00000000,6513000.00000000,'2026-02-17 23:55:01'),(241544,'ADRO','1h','yahoo',1685347200,'2023-05-29 15:00:00',2070.00000000,2080.00000000,2040.00000000,2060.00000000,12890400.00000000,'2026-02-17 23:55:01'),(241545,'ADRO','1h','yahoo',1685350800,'2023-05-29 16:00:00',2070.00000000,2070.00000000,2070.00000000,2070.00000000,3237100.00000000,'2026-02-17 23:55:01'),(241546,'ADRO','1h','yahoo',1685412000,'2023-05-30 09:00:00',2060.00000000,2150.00000000,2060.00000000,2130.00000000,28869600.00000000,'2026-02-17 23:55:01'),(241547,'ADRO','1h','yahoo',1685415600,'2023-05-30 10:00:00',2120.00000000,2140.00000000,2110.00000000,2120.00000000,7204300.00000000,'2026-02-17 23:55:01'),(241548,'ADRO','1h','yahoo',1685419200,'2023-05-30 11:00:00',2120.00000000,2130.00000000,2110.00000000,2130.00000000,5403300.00000000,'2026-02-17 23:55:01'),(241549,'ADRO','1h','yahoo',1685426400,'2023-05-30 13:00:00',2130.00000000,2130.00000000,2110.00000000,2110.00000000,2683400.00000000,'2026-02-17 23:55:01'),(241550,'ADRO','1h','yahoo',1685430000,'2023-05-30 14:00:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,6143300.00000000,'2026-02-17 23:55:01'),(241551,'ADRO','1h','yahoo',1685433600,'2023-05-30 15:00:00',2120.00000000,2130.00000000,2110.00000000,2120.00000000,12247700.00000000,'2026-02-17 23:55:01'),(241552,'ADRO','1h','yahoo',1685437200,'2023-05-30 16:00:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,6710400.00000000,'2026-02-17 23:55:01'),(241553,'ADRO','1h','yahoo',1685498400,'2023-05-31 09:00:00',2070.00000000,2090.00000000,2040.00000000,2070.00000000,15431300.00000000,'2026-02-17 23:55:01'),(241554,'ADRO','1h','yahoo',1685502000,'2023-05-31 10:00:00',2060.00000000,2080.00000000,2040.00000000,2050.00000000,7465500.00000000,'2026-02-17 23:55:01'),(241555,'ADRO','1h','yahoo',1685505600,'2023-05-31 11:00:00',2050.00000000,2050.00000000,2020.00000000,2030.00000000,12239000.00000000,'2026-02-17 23:55:01'),(241556,'ADRO','1h','yahoo',1685512800,'2023-05-31 13:00:00',2040.00000000,2040.00000000,2020.00000000,2030.00000000,4691700.00000000,'2026-02-17 23:55:01'),(241557,'ADRO','1h','yahoo',1685516400,'2023-05-31 14:00:00',2020.00000000,2040.00000000,2010.00000000,2030.00000000,13868500.00000000,'2026-02-17 23:55:01'),(241558,'ADRO','1h','yahoo',1685520000,'2023-05-31 15:00:00',2020.00000000,2050.00000000,2010.00000000,2030.00000000,25297800.00000000,'2026-02-17 23:55:01'),(241559,'ADRO','1h','yahoo',1685523600,'2023-05-31 16:00:00',2040.00000000,2040.00000000,2040.00000000,2040.00000000,46815800.00000000,'2026-02-17 23:55:01'),(241560,'ADRO','1h','yahoo',1685930400,'2023-06-05 09:00:00',2090.00000000,2170.00000000,2090.00000000,2140.00000000,49145000.00000000,'2026-02-17 23:55:01'),(241561,'ADRO','1h','yahoo',1685934000,'2023-06-05 10:00:00',2150.00000000,2150.00000000,2100.00000000,2100.00000000,16495200.00000000,'2026-02-17 23:55:01'),(241562,'ADRO','1h','yahoo',1685937600,'2023-06-05 11:00:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,10630400.00000000,'2026-02-17 23:55:01'),(241563,'ADRO','1h','yahoo',1685944800,'2023-06-05 13:00:00',2100.00000000,2110.00000000,2100.00000000,2100.00000000,1699600.00000000,'2026-02-17 23:55:01'),(241564,'ADRO','1h','yahoo',1685948400,'2023-06-05 14:00:00',2100.00000000,2120.00000000,2100.00000000,2100.00000000,7049100.00000000,'2026-02-17 23:55:01'),(241565,'ADRO','1h','yahoo',1685952000,'2023-06-05 15:00:00',2100.00000000,2110.00000000,2080.00000000,2090.00000000,22181700.00000000,'2026-02-17 23:55:01'),(241566,'ADRO','1h','yahoo',1685955600,'2023-06-05 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,0.00000000,'2026-02-17 23:55:01'),(241567,'ADRO','1h','yahoo',1686016800,'2023-06-06 09:00:00',2200.00000000,2220.00000000,2160.00000000,2220.00000000,33978400.00000000,'2026-02-17 23:55:01'),(241568,'ADRO','1h','yahoo',1686020400,'2023-06-06 10:00:00',2220.00000000,2220.00000000,2190.00000000,2200.00000000,9439200.00000000,'2026-02-17 23:55:01'),(241569,'ADRO','1h','yahoo',1686024000,'2023-06-06 11:00:00',2190.00000000,2210.00000000,2190.00000000,2200.00000000,7083600.00000000,'2026-02-17 23:55:01'),(241570,'ADRO','1h','yahoo',1686031200,'2023-06-06 13:00:00',2200.00000000,2220.00000000,2200.00000000,2220.00000000,6560900.00000000,'2026-02-17 23:55:01'),(241571,'ADRO','1h','yahoo',1686034800,'2023-06-06 14:00:00',2220.00000000,2220.00000000,2200.00000000,2220.00000000,13536600.00000000,'2026-02-17 23:55:01'),(241572,'ADRO','1h','yahoo',1686038400,'2023-06-06 15:00:00',2220.00000000,2230.00000000,2190.00000000,2220.00000000,24312300.00000000,'2026-02-17 23:55:01'),(241573,'ADRO','1h','yahoo',1686042000,'2023-06-06 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,3674200.00000000,'2026-02-17 23:55:01'),(241574,'ADRO','1h','yahoo',1686103200,'2023-06-07 09:00:00',2190.00000000,2200.00000000,2140.00000000,2160.00000000,20572000.00000000,'2026-02-17 23:55:01'),(241575,'ADRO','1h','yahoo',1686106800,'2023-06-07 10:00:00',2160.00000000,2160.00000000,2140.00000000,2150.00000000,6392300.00000000,'2026-02-17 23:55:01'),(241576,'ADRO','1h','yahoo',1686110400,'2023-06-07 11:00:00',2160.00000000,2160.00000000,2150.00000000,2160.00000000,3038200.00000000,'2026-02-17 23:55:01'),(241577,'ADRO','1h','yahoo',1686117600,'2023-06-07 13:00:00',2160.00000000,2160.00000000,2140.00000000,2160.00000000,2851800.00000000,'2026-02-17 23:55:01'),(241578,'ADRO','1h','yahoo',1686121200,'2023-06-07 14:00:00',2150.00000000,2160.00000000,2140.00000000,2160.00000000,7874600.00000000,'2026-02-17 23:55:01'),(241579,'ADRO','1h','yahoo',1686124800,'2023-06-07 15:00:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,11646200.00000000,'2026-02-17 23:55:01'),(241580,'ADRO','1h','yahoo',1686128400,'2023-06-07 16:00:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,8226200.00000000,'2026-02-17 23:55:01'),(241581,'ADRO','1h','yahoo',1686189600,'2023-06-08 09:00:00',2200.00000000,2210.00000000,2160.00000000,2190.00000000,14887400.00000000,'2026-02-17 23:55:01'),(241582,'ADRO','1h','yahoo',1686193200,'2023-06-08 10:00:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,7750800.00000000,'2026-02-17 23:55:01'),(241583,'ADRO','1h','yahoo',1686196800,'2023-06-08 11:00:00',2200.00000000,2200.00000000,2180.00000000,2200.00000000,4912000.00000000,'2026-02-17 23:55:01'),(241584,'ADRO','1h','yahoo',1686204000,'2023-06-08 13:00:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,2134600.00000000,'2026-02-17 23:55:01'),(241585,'ADRO','1h','yahoo',1686207600,'2023-06-08 14:00:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,4295100.00000000,'2026-02-17 23:55:01'),(241586,'ADRO','1h','yahoo',1686211200,'2023-06-08 15:00:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,8015000.00000000,'2026-02-17 23:55:01'),(241587,'ADRO','1h','yahoo',1686214800,'2023-06-08 16:00:00',2200.00000000,2200.00000000,2200.00000000,2200.00000000,4358700.00000000,'2026-02-17 23:55:01'),(241588,'ADRO','1h','yahoo',1686276000,'2023-06-09 09:00:00',2220.00000000,2230.00000000,2180.00000000,2190.00000000,15640800.00000000,'2026-02-17 23:55:01'),(241589,'ADRO','1h','yahoo',1686279600,'2023-06-09 10:00:00',2200.00000000,2200.00000000,2180.00000000,2200.00000000,4306500.00000000,'2026-02-17 23:55:01'),(241590,'ADRO','1h','yahoo',1686283200,'2023-06-09 11:00:00',2190.00000000,2200.00000000,2170.00000000,2180.00000000,2243800.00000000,'2026-02-17 23:55:01'),(241591,'ADRO','1h','yahoo',1686294000,'2023-06-09 14:00:00',2180.00000000,2200.00000000,2170.00000000,2190.00000000,5212900.00000000,'2026-02-17 23:55:01'),(241592,'ADRO','1h','yahoo',1686297600,'2023-06-09 15:00:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,5709400.00000000,'2026-02-17 23:55:01'),(241593,'ADRO','1h','yahoo',1686301200,'2023-06-09 16:00:00',2190.00000000,2190.00000000,2190.00000000,2190.00000000,3274100.00000000,'2026-02-17 23:55:01'),(241594,'ADRO','1h','yahoo',1686535200,'2023-06-12 09:00:00',2220.00000000,2240.00000000,2200.00000000,2220.00000000,12749600.00000000,'2026-02-17 23:55:01'),(241595,'ADRO','1h','yahoo',1686538800,'2023-06-12 10:00:00',2230.00000000,2230.00000000,2200.00000000,2210.00000000,5121400.00000000,'2026-02-17 23:55:01'),(241596,'ADRO','1h','yahoo',1686542400,'2023-06-12 11:00:00',2200.00000000,2220.00000000,2200.00000000,2220.00000000,2589100.00000000,'2026-02-17 23:55:01'),(241597,'ADRO','1h','yahoo',1686549600,'2023-06-12 13:00:00',2220.00000000,2220.00000000,2210.00000000,2210.00000000,709000.00000000,'2026-02-17 23:55:01'),(241598,'ADRO','1h','yahoo',1686553200,'2023-06-12 14:00:00',2220.00000000,2230.00000000,2210.00000000,2210.00000000,3766900.00000000,'2026-02-17 23:55:01'),(241599,'ADRO','1h','yahoo',1686556800,'2023-06-12 15:00:00',2220.00000000,2220.00000000,2200.00000000,2210.00000000,4211300.00000000,'2026-02-17 23:55:01'),(241600,'ADRO','1h','yahoo',1686560400,'2023-06-12 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,2620700.00000000,'2026-02-17 23:55:01'),(241601,'ADRO','1h','yahoo',1686621600,'2023-06-13 09:00:00',2190.00000000,2190.00000000,2150.00000000,2170.00000000,10284900.00000000,'2026-02-17 23:55:01'),(241602,'ADRO','1h','yahoo',1686625200,'2023-06-13 10:00:00',2170.00000000,2190.00000000,2160.00000000,2170.00000000,5907700.00000000,'2026-02-17 23:55:01'),(241603,'ADRO','1h','yahoo',1686628800,'2023-06-13 11:00:00',2160.00000000,2180.00000000,2160.00000000,2180.00000000,3583700.00000000,'2026-02-17 23:55:01'),(241604,'ADRO','1h','yahoo',1686636000,'2023-06-13 13:00:00',2180.00000000,2210.00000000,2170.00000000,2200.00000000,6296600.00000000,'2026-02-17 23:55:01'),(241605,'ADRO','1h','yahoo',1686639600,'2023-06-13 14:00:00',2190.00000000,2220.00000000,2180.00000000,2200.00000000,8483900.00000000,'2026-02-17 23:55:01'),(241606,'ADRO','1h','yahoo',1686643200,'2023-06-13 15:00:00',2200.00000000,2210.00000000,2190.00000000,2210.00000000,6454100.00000000,'2026-02-17 23:55:01'),(241607,'ADRO','1h','yahoo',1686646800,'2023-06-13 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,6337600.00000000,'2026-02-17 23:55:01'),(241608,'ADRO','1h','yahoo',1686708000,'2023-06-14 09:00:00',2210.00000000,2230.00000000,2200.00000000,2210.00000000,5004100.00000000,'2026-02-17 23:55:01'),(241609,'ADRO','1h','yahoo',1686711600,'2023-06-14 10:00:00',2210.00000000,2210.00000000,2200.00000000,2210.00000000,1490400.00000000,'2026-02-17 23:55:01'),(241610,'ADRO','1h','yahoo',1686715200,'2023-06-14 11:00:00',2200.00000000,2230.00000000,2200.00000000,2220.00000000,4902900.00000000,'2026-02-17 23:55:01'),(241611,'ADRO','1h','yahoo',1686722400,'2023-06-14 13:00:00',2220.00000000,2250.00000000,2220.00000000,2230.00000000,8542000.00000000,'2026-02-17 23:55:01'),(241612,'ADRO','1h','yahoo',1686726000,'2023-06-14 14:00:00',2240.00000000,2250.00000000,2230.00000000,2240.00000000,4404200.00000000,'2026-02-17 23:55:01'),(241613,'ADRO','1h','yahoo',1686729600,'2023-06-14 15:00:00',2250.00000000,2260.00000000,2230.00000000,2260.00000000,11356000.00000000,'2026-02-17 23:55:01'),(241614,'ADRO','1h','yahoo',1686733200,'2023-06-14 16:00:00',2250.00000000,2250.00000000,2250.00000000,2250.00000000,7531500.00000000,'2026-02-17 23:55:01'),(241615,'ADRO','1h','yahoo',1686794400,'2023-06-15 09:00:00',2260.00000000,2260.00000000,2220.00000000,2220.00000000,5331200.00000000,'2026-02-17 23:55:01'),(241616,'ADRO','1h','yahoo',1686798000,'2023-06-15 10:00:00',2220.00000000,2240.00000000,2220.00000000,2240.00000000,2762900.00000000,'2026-02-17 23:55:01'),(241617,'ADRO','1h','yahoo',1686801600,'2023-06-15 11:00:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,2176700.00000000,'2026-02-17 23:55:01'),(241618,'ADRO','1h','yahoo',1686808800,'2023-06-15 13:00:00',2230.00000000,2250.00000000,2230.00000000,2250.00000000,2383400.00000000,'2026-02-17 23:55:01'),(241619,'ADRO','1h','yahoo',1686812400,'2023-06-15 14:00:00',2250.00000000,2320.00000000,2240.00000000,2290.00000000,32728000.00000000,'2026-02-17 23:55:01'),(241620,'ADRO','1h','yahoo',1686816000,'2023-06-15 15:00:00',2290.00000000,2330.00000000,2290.00000000,2320.00000000,15641000.00000000,'2026-02-17 23:55:01'),(241621,'ADRO','1h','yahoo',1686819600,'2023-06-15 16:00:00',2300.00000000,2300.00000000,2300.00000000,2300.00000000,14546900.00000000,'2026-02-17 23:55:01'),(241622,'ADRO','1h','yahoo',1686880800,'2023-06-16 09:00:00',2350.00000000,2350.00000000,2310.00000000,2320.00000000,13819200.00000000,'2026-02-17 23:55:01'),(241623,'ADRO','1h','yahoo',1686884400,'2023-06-16 10:00:00',2320.00000000,2320.00000000,2300.00000000,2320.00000000,7078900.00000000,'2026-02-17 23:55:01'),(241624,'ADRO','1h','yahoo',1686888000,'2023-06-16 11:00:00',2320.00000000,2320.00000000,2300.00000000,2300.00000000,2288000.00000000,'2026-02-17 23:55:01'),(241625,'ADRO','1h','yahoo',1686898800,'2023-06-16 14:00:00',2310.00000000,2330.00000000,2300.00000000,2310.00000000,14955100.00000000,'2026-02-17 23:55:01'),(241626,'ADRO','1h','yahoo',1686902400,'2023-06-16 15:00:00',2320.00000000,2320.00000000,2300.00000000,2310.00000000,13323200.00000000,'2026-02-17 23:55:01'),(241627,'ADRO','1h','yahoo',1686906000,'2023-06-16 16:00:00',2320.00000000,2320.00000000,2320.00000000,2320.00000000,36617000.00000000,'2026-02-17 23:55:01'),(241628,'ADRO','1h','yahoo',1687140000,'2023-06-19 09:00:00',2300.00000000,2300.00000000,2250.00000000,2280.00000000,8422700.00000000,'2026-02-17 23:55:01'),(241629,'ADRO','1h','yahoo',1687143600,'2023-06-19 10:00:00',2280.00000000,2280.00000000,2250.00000000,2260.00000000,5045300.00000000,'2026-02-17 23:55:01'),(241630,'ADRO','1h','yahoo',1687147200,'2023-06-19 11:00:00',2260.00000000,2280.00000000,2260.00000000,2280.00000000,3390700.00000000,'2026-02-17 23:55:01'),(241631,'ADRO','1h','yahoo',1687154400,'2023-06-19 13:00:00',2280.00000000,2280.00000000,2260.00000000,2270.00000000,933600.00000000,'2026-02-17 23:55:01'),(241632,'ADRO','1h','yahoo',1687158000,'2023-06-19 14:00:00',2260.00000000,2270.00000000,2260.00000000,2260.00000000,2161200.00000000,'2026-02-17 23:55:01'),(241633,'ADRO','1h','yahoo',1687161600,'2023-06-19 15:00:00',2270.00000000,2270.00000000,2260.00000000,2260.00000000,3016500.00000000,'2026-02-17 23:55:01'),(241634,'ADRO','1h','yahoo',1687165200,'2023-06-19 16:00:00',2260.00000000,2260.00000000,2260.00000000,2260.00000000,0.00000000,'2026-02-17 23:55:01'),(241635,'ADRO','1h','yahoo',1687226400,'2023-06-20 09:00:00',2260.00000000,2290.00000000,2250.00000000,2270.00000000,6618500.00000000,'2026-02-17 23:55:01'),(241636,'ADRO','1h','yahoo',1687230000,'2023-06-20 10:00:00',2270.00000000,2280.00000000,2260.00000000,2260.00000000,1761700.00000000,'2026-02-17 23:55:01'),(241637,'ADRO','1h','yahoo',1687233600,'2023-06-20 11:00:00',2270.00000000,2270.00000000,2250.00000000,2260.00000000,2930100.00000000,'2026-02-17 23:55:01'),(241638,'ADRO','1h','yahoo',1687240800,'2023-06-20 13:00:00',2260.00000000,2260.00000000,2250.00000000,2260.00000000,1347000.00000000,'2026-02-17 23:55:01'),(241639,'ADRO','1h','yahoo',1687244400,'2023-06-20 14:00:00',2260.00000000,2270.00000000,2250.00000000,2260.00000000,2858200.00000000,'2026-02-17 23:55:01'),(241640,'ADRO','1h','yahoo',1687248000,'2023-06-20 15:00:00',2250.00000000,2270.00000000,2250.00000000,2260.00000000,3911200.00000000,'2026-02-17 23:55:01'),(241641,'ADRO','1h','yahoo',1687251600,'2023-06-20 16:00:00',2270.00000000,2270.00000000,2270.00000000,2270.00000000,0.00000000,'2026-02-17 23:55:01'),(241642,'ADRO','1h','yahoo',1687312800,'2023-06-21 09:00:00',2280.00000000,2290.00000000,2250.00000000,2270.00000000,6623400.00000000,'2026-02-17 23:55:01'),(241643,'ADRO','1h','yahoo',1687316400,'2023-06-21 10:00:00',2270.00000000,2280.00000000,2250.00000000,2260.00000000,6600900.00000000,'2026-02-17 23:55:01'),(241644,'ADRO','1h','yahoo',1687320000,'2023-06-21 11:00:00',2260.00000000,2270.00000000,2250.00000000,2260.00000000,5071600.00000000,'2026-02-17 23:55:01'),(241645,'ADRO','1h','yahoo',1687327200,'2023-06-21 13:00:00',2260.00000000,2260.00000000,2250.00000000,2250.00000000,1346500.00000000,'2026-02-17 23:55:01'),(241646,'ADRO','1h','yahoo',1687330800,'2023-06-21 14:00:00',2260.00000000,2270.00000000,2250.00000000,2250.00000000,3975900.00000000,'2026-02-17 23:55:01'),(241647,'ADRO','1h','yahoo',1687334400,'2023-06-21 15:00:00',2250.00000000,2260.00000000,2250.00000000,2250.00000000,4227700.00000000,'2026-02-17 23:55:01'),(241648,'ADRO','1h','yahoo',1687338000,'2023-06-21 16:00:00',2260.00000000,2260.00000000,2260.00000000,2260.00000000,1823800.00000000,'2026-02-17 23:55:01'),(241649,'ADRO','1h','yahoo',1687399200,'2023-06-22 09:00:00',2260.00000000,2310.00000000,2250.00000000,2290.00000000,11134200.00000000,'2026-02-17 23:55:01'),(241650,'ADRO','1h','yahoo',1687402800,'2023-06-22 10:00:00',2290.00000000,2290.00000000,2270.00000000,2280.00000000,3473900.00000000,'2026-02-17 23:55:01'),(241651,'ADRO','1h','yahoo',1687406400,'2023-06-22 11:00:00',2280.00000000,2300.00000000,2270.00000000,2300.00000000,3131300.00000000,'2026-02-17 23:55:01'),(241652,'ADRO','1h','yahoo',1687413600,'2023-06-22 13:00:00',2290.00000000,2300.00000000,2280.00000000,2290.00000000,1335500.00000000,'2026-02-17 23:55:01'),(241653,'ADRO','1h','yahoo',1687417200,'2023-06-22 14:00:00',2280.00000000,2290.00000000,2270.00000000,2280.00000000,3234800.00000000,'2026-02-17 23:55:01'),(241654,'ADRO','1h','yahoo',1687420800,'2023-06-22 15:00:00',2280.00000000,2290.00000000,2250.00000000,2260.00000000,9799500.00000000,'2026-02-17 23:55:01'),(241655,'ADRO','1h','yahoo',1687424400,'2023-06-22 16:00:00',2260.00000000,2260.00000000,2260.00000000,2260.00000000,6263400.00000000,'2026-02-17 23:55:01'),(241656,'ADRO','1h','yahoo',1687485600,'2023-06-23 09:00:00',2270.00000000,2280.00000000,2260.00000000,2280.00000000,5287700.00000000,'2026-02-17 23:55:01'),(241657,'ADRO','1h','yahoo',1687489200,'2023-06-23 10:00:00',2280.00000000,2280.00000000,2260.00000000,2270.00000000,3328300.00000000,'2026-02-17 23:55:01'),(241658,'ADRO','1h','yahoo',1687492800,'2023-06-23 11:00:00',2260.00000000,2270.00000000,2260.00000000,2260.00000000,990100.00000000,'2026-02-17 23:55:01'),(241659,'ADRO','1h','yahoo',1687503600,'2023-06-23 14:00:00',2260.00000000,2270.00000000,2250.00000000,2260.00000000,3279300.00000000,'2026-02-17 23:55:01'),(241660,'ADRO','1h','yahoo',1687507200,'2023-06-23 15:00:00',2250.00000000,2260.00000000,2240.00000000,2250.00000000,4242000.00000000,'2026-02-17 23:55:01'),(241661,'ADRO','1h','yahoo',1687510800,'2023-06-23 16:00:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,3395500.00000000,'2026-02-17 23:55:01'),(241662,'ADRO','1h','yahoo',1687744800,'2023-06-26 09:00:00',2240.00000000,2240.00000000,2200.00000000,2230.00000000,5039100.00000000,'2026-02-17 23:55:01'),(241663,'ADRO','1h','yahoo',1687748400,'2023-06-26 10:00:00',2230.00000000,2240.00000000,2220.00000000,2220.00000000,1972800.00000000,'2026-02-17 23:55:01'),(241664,'ADRO','1h','yahoo',1687752000,'2023-06-26 11:00:00',2230.00000000,2230.00000000,2190.00000000,2200.00000000,4735100.00000000,'2026-02-17 23:55:01'),(241665,'ADRO','1h','yahoo',1687759200,'2023-06-26 13:00:00',2200.00000000,2220.00000000,2190.00000000,2200.00000000,2398900.00000000,'2026-02-17 23:55:01'),(241666,'ADRO','1h','yahoo',1687762800,'2023-06-26 14:00:00',2200.00000000,2230.00000000,2200.00000000,2210.00000000,3555800.00000000,'2026-02-17 23:55:01'),(241667,'ADRO','1h','yahoo',1687766400,'2023-06-26 15:00:00',2210.00000000,2220.00000000,2200.00000000,2210.00000000,5052300.00000000,'2026-02-17 23:55:01'),(241668,'ADRO','1h','yahoo',1687770000,'2023-06-26 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,2229400.00000000,'2026-02-17 23:55:01'),(241669,'ADRO','1h','yahoo',1687831200,'2023-06-27 09:00:00',2220.00000000,2250.00000000,2210.00000000,2250.00000000,6017300.00000000,'2026-02-17 23:55:01'),(241670,'ADRO','1h','yahoo',1687834800,'2023-06-27 10:00:00',2250.00000000,2260.00000000,2240.00000000,2240.00000000,6334300.00000000,'2026-02-17 23:55:01'),(241671,'ADRO','1h','yahoo',1687838400,'2023-06-27 11:00:00',2240.00000000,2250.00000000,2240.00000000,2250.00000000,1775100.00000000,'2026-02-17 23:55:01'),(241672,'ADRO','1h','yahoo',1687845600,'2023-06-27 13:00:00',2250.00000000,2260.00000000,2240.00000000,2240.00000000,1913600.00000000,'2026-02-17 23:55:01'),(241673,'ADRO','1h','yahoo',1687849200,'2023-06-27 14:00:00',2250.00000000,2250.00000000,2230.00000000,2230.00000000,3103400.00000000,'2026-02-17 23:55:01'),(241674,'ADRO','1h','yahoo',1687852800,'2023-06-27 15:00:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,3481800.00000000,'2026-02-17 23:55:01'),(241675,'ADRO','1h','yahoo',1687856400,'2023-06-27 16:00:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,1966600.00000000,'2026-02-17 23:55:01'),(241676,'ADRO','1h','yahoo',1688349600,'2023-07-03 09:00:00',2280.00000000,2340.00000000,2260.00000000,2320.00000000,29044400.00000000,'2026-02-17 23:55:01'),(241677,'ADRO','1h','yahoo',1688353200,'2023-07-03 10:00:00',2330.00000000,2330.00000000,2310.00000000,2320.00000000,5939900.00000000,'2026-02-17 23:55:01'),(241678,'ADRO','1h','yahoo',1688356800,'2023-07-03 11:00:00',2320.00000000,2330.00000000,2310.00000000,2330.00000000,2520100.00000000,'2026-02-17 23:55:01'),(241679,'ADRO','1h','yahoo',1688364000,'2023-07-03 13:00:00',2330.00000000,2330.00000000,2310.00000000,2310.00000000,1144700.00000000,'2026-02-17 23:55:01'),(241680,'ADRO','1h','yahoo',1688367600,'2023-07-03 14:00:00',2310.00000000,2320.00000000,2300.00000000,2320.00000000,5931300.00000000,'2026-02-17 23:55:01'),(241681,'ADRO','1h','yahoo',1688371200,'2023-07-03 15:00:00',2310.00000000,2340.00000000,2310.00000000,2330.00000000,10241800.00000000,'2026-02-17 23:55:01'),(241682,'ADRO','1h','yahoo',1688374800,'2023-07-03 16:00:00',2330.00000000,2330.00000000,2330.00000000,2330.00000000,2859200.00000000,'2026-02-17 23:55:01'),(241683,'ADRO','1h','yahoo',1688436000,'2023-07-04 09:00:00',2320.00000000,2350.00000000,2310.00000000,2330.00000000,5616100.00000000,'2026-02-17 23:55:01'),(241684,'ADRO','1h','yahoo',1688439600,'2023-07-04 10:00:00',2340.00000000,2340.00000000,2320.00000000,2320.00000000,2558200.00000000,'2026-02-17 23:55:01'),(241685,'ADRO','1h','yahoo',1688443200,'2023-07-04 11:00:00',2330.00000000,2340.00000000,2320.00000000,2330.00000000,1295600.00000000,'2026-02-17 23:55:01'),(241686,'ADRO','1h','yahoo',1688450400,'2023-07-04 13:00:00',2330.00000000,2340.00000000,2330.00000000,2330.00000000,592400.00000000,'2026-02-17 23:55:01'),(241687,'ADRO','1h','yahoo',1688454000,'2023-07-04 14:00:00',2340.00000000,2340.00000000,2330.00000000,2340.00000000,1407000.00000000,'2026-02-17 23:55:01'),(241688,'ADRO','1h','yahoo',1688457600,'2023-07-04 15:00:00',2340.00000000,2350.00000000,2330.00000000,2340.00000000,7540100.00000000,'2026-02-17 23:55:01'),(241689,'ADRO','1h','yahoo',1688461200,'2023-07-04 16:00:00',2340.00000000,2340.00000000,2340.00000000,2340.00000000,896600.00000000,'2026-02-17 23:55:01'),(241690,'ADRO','1h','yahoo',1688522400,'2023-07-05 09:00:00',2360.00000000,2410.00000000,2350.00000000,2390.00000000,18802200.00000000,'2026-02-17 23:55:01'),(241691,'ADRO','1h','yahoo',1688526000,'2023-07-05 10:00:00',2400.00000000,2430.00000000,2380.00000000,2420.00000000,19712400.00000000,'2026-02-17 23:55:01'),(241692,'ADRO','1h','yahoo',1688529600,'2023-07-05 11:00:00',2420.00000000,2440.00000000,2410.00000000,2440.00000000,11799200.00000000,'2026-02-17 23:55:01'),(241693,'ADRO','1h','yahoo',1688536800,'2023-07-05 13:00:00',2440.00000000,2440.00000000,2420.00000000,2430.00000000,1821100.00000000,'2026-02-17 23:55:01'),(241694,'ADRO','1h','yahoo',1688540400,'2023-07-05 14:00:00',2430.00000000,2440.00000000,2420.00000000,2440.00000000,4099700.00000000,'2026-02-17 23:55:01'),(241695,'ADRO','1h','yahoo',1688544000,'2023-07-05 15:00:00',2440.00000000,2440.00000000,2410.00000000,2420.00000000,8697500.00000000,'2026-02-17 23:55:01'),(241696,'ADRO','1h','yahoo',1688547600,'2023-07-05 16:00:00',2420.00000000,2420.00000000,2420.00000000,2420.00000000,5457700.00000000,'2026-02-17 23:55:01'),(241697,'ADRO','1h','yahoo',1688608800,'2023-07-06 09:00:00',2420.00000000,2450.00000000,2410.00000000,2440.00000000,8640500.00000000,'2026-02-17 23:55:01'),(241698,'ADRO','1h','yahoo',1688612400,'2023-07-06 10:00:00',2450.00000000,2450.00000000,2430.00000000,2450.00000000,6348500.00000000,'2026-02-17 23:55:01'),(241699,'ADRO','1h','yahoo',1688616000,'2023-07-06 11:00:00',2450.00000000,2460.00000000,2420.00000000,2430.00000000,8228100.00000000,'2026-02-17 23:55:01'),(241700,'ADRO','1h','yahoo',1688619600,'2023-07-06 12:00:00',2430.00000000,2430.00000000,2430.00000000,2430.00000000,100.00000000,'2026-02-17 23:55:01'),(241701,'ADRO','1h','yahoo',1688623200,'2023-07-06 13:00:00',2420.00000000,2440.00000000,2420.00000000,2440.00000000,2814200.00000000,'2026-02-17 23:55:01'),(241702,'ADRO','1h','yahoo',1688626800,'2023-07-06 14:00:00',2440.00000000,2450.00000000,2430.00000000,2440.00000000,5278600.00000000,'2026-02-17 23:55:01'),(241703,'ADRO','1h','yahoo',1688630400,'2023-07-06 15:00:00',2440.00000000,2460.00000000,2430.00000000,2450.00000000,5515900.00000000,'2026-02-17 23:55:01'),(241704,'ADRO','1h','yahoo',1688634000,'2023-07-06 16:00:00',2450.00000000,2450.00000000,2450.00000000,2450.00000000,0.00000000,'2026-02-17 23:55:01'),(241705,'ADRO','1h','yahoo',1688695200,'2023-07-07 09:00:00',2410.00000000,2420.00000000,2390.00000000,2420.00000000,7169300.00000000,'2026-02-17 23:55:01'),(241706,'ADRO','1h','yahoo',1688698800,'2023-07-07 10:00:00',2410.00000000,2420.00000000,2380.00000000,2400.00000000,7058600.00000000,'2026-02-17 23:55:01'),(241707,'ADRO','1h','yahoo',1688702400,'2023-07-07 11:00:00',2400.00000000,2400.00000000,2390.00000000,2390.00000000,802800.00000000,'2026-02-17 23:55:01'),(241708,'ADRO','1h','yahoo',1688713200,'2023-07-07 14:00:00',2400.00000000,2400.00000000,2370.00000000,2380.00000000,7835900.00000000,'2026-02-17 23:55:01'),(241709,'ADRO','1h','yahoo',1688716800,'2023-07-07 15:00:00',2380.00000000,2390.00000000,2370.00000000,2380.00000000,6168100.00000000,'2026-02-17 23:55:01'),(241710,'ADRO','1h','yahoo',1688720400,'2023-07-07 16:00:00',2380.00000000,2380.00000000,2380.00000000,2380.00000000,2396200.00000000,'2026-02-17 23:55:01'),(241711,'ADRO','1h','yahoo',1688954400,'2023-07-10 09:00:00',2380.00000000,2420.00000000,2370.00000000,2410.00000000,7001800.00000000,'2026-02-17 23:55:01'),(241712,'ADRO','1h','yahoo',1688958000,'2023-07-10 10:00:00',2410.00000000,2410.00000000,2400.00000000,2400.00000000,2208200.00000000,'2026-02-17 23:55:01'),(241713,'ADRO','1h','yahoo',1688961600,'2023-07-10 11:00:00',2400.00000000,2410.00000000,2400.00000000,2410.00000000,1828500.00000000,'2026-02-17 23:55:01'),(241714,'ADRO','1h','yahoo',1688968800,'2023-07-10 13:00:00',2410.00000000,2420.00000000,2400.00000000,2420.00000000,1618800.00000000,'2026-02-17 23:55:01'),(241715,'ADRO','1h','yahoo',1688972400,'2023-07-10 14:00:00',2420.00000000,2420.00000000,2400.00000000,2410.00000000,2166300.00000000,'2026-02-17 23:55:01'),(241716,'ADRO','1h','yahoo',1688976000,'2023-07-10 15:00:00',2410.00000000,2420.00000000,2400.00000000,2410.00000000,3179300.00000000,'2026-02-17 23:55:01'),(241717,'ADRO','1h','yahoo',1688979600,'2023-07-10 16:00:00',2420.00000000,2420.00000000,2420.00000000,2420.00000000,0.00000000,'2026-02-17 23:55:01'),(241718,'ADRO','1h','yahoo',1689040800,'2023-07-11 09:00:00',2400.00000000,2410.00000000,2390.00000000,2410.00000000,3534800.00000000,'2026-02-17 23:55:01'),(241719,'ADRO','1h','yahoo',1689044400,'2023-07-11 10:00:00',2410.00000000,2420.00000000,2400.00000000,2400.00000000,4016500.00000000,'2026-02-17 23:55:01'),(241720,'ADRO','1h','yahoo',1689048000,'2023-07-11 11:00:00',2400.00000000,2420.00000000,2400.00000000,2420.00000000,2263100.00000000,'2026-02-17 23:55:01'),(241721,'ADRO','1h','yahoo',1689055200,'2023-07-11 13:00:00',2420.00000000,2440.00000000,2410.00000000,2430.00000000,6341800.00000000,'2026-02-17 23:55:01'),(241722,'ADRO','1h','yahoo',1689058800,'2023-07-11 14:00:00',2430.00000000,2430.00000000,2410.00000000,2420.00000000,4188100.00000000,'2026-02-17 23:55:01'),(241723,'ADRO','1h','yahoo',1689062400,'2023-07-11 15:00:00',2410.00000000,2420.00000000,2410.00000000,2420.00000000,5224100.00000000,'2026-02-17 23:55:01'),(241724,'ADRO','1h','yahoo',1689066000,'2023-07-11 16:00:00',2430.00000000,2430.00000000,2430.00000000,2430.00000000,0.00000000,'2026-02-17 23:55:01'),(241725,'ADRO','1h','yahoo',1689127200,'2023-07-12 09:00:00',2430.00000000,2430.00000000,2380.00000000,2400.00000000,6309700.00000000,'2026-02-17 23:55:01'),(241726,'ADRO','1h','yahoo',1689130800,'2023-07-12 10:00:00',2400.00000000,2410.00000000,2380.00000000,2400.00000000,3828100.00000000,'2026-02-17 23:55:01'),(241727,'ADRO','1h','yahoo',1689134400,'2023-07-12 11:00:00',2400.00000000,2400.00000000,2380.00000000,2380.00000000,1980100.00000000,'2026-02-17 23:55:01'),(241728,'ADRO','1h','yahoo',1689141600,'2023-07-12 13:00:00',2390.00000000,2390.00000000,2380.00000000,2390.00000000,639900.00000000,'2026-02-17 23:55:01'),(241729,'ADRO','1h','yahoo',1689145200,'2023-07-12 14:00:00',2390.00000000,2390.00000000,2370.00000000,2390.00000000,6069300.00000000,'2026-02-17 23:55:01'),(241730,'ADRO','1h','yahoo',1689148800,'2023-07-12 15:00:00',2380.00000000,2390.00000000,2370.00000000,2380.00000000,3234500.00000000,'2026-02-17 23:55:01'),(241731,'ADRO','1h','yahoo',1689152400,'2023-07-12 16:00:00',2370.00000000,2370.00000000,2370.00000000,2370.00000000,0.00000000,'2026-02-17 23:55:01'),(241732,'ADRO','1h','yahoo',1689213600,'2023-07-13 09:00:00',2350.00000000,2350.00000000,2330.00000000,2330.00000000,5162800.00000000,'2026-02-17 23:55:01'),(241733,'ADRO','1h','yahoo',1689217200,'2023-07-13 10:00:00',2340.00000000,2340.00000000,2300.00000000,2320.00000000,11014900.00000000,'2026-02-17 23:55:01'),(241734,'ADRO','1h','yahoo',1689220800,'2023-07-13 11:00:00',2310.00000000,2320.00000000,2280.00000000,2300.00000000,10789400.00000000,'2026-02-17 23:55:01'),(241735,'ADRO','1h','yahoo',1689224400,'2023-07-13 12:00:00',2300.00000000,2300.00000000,2300.00000000,2300.00000000,0.00000000,'2026-02-17 23:55:01'),(241736,'ADRO','1h','yahoo',1689228000,'2023-07-13 13:00:00',2300.00000000,2310.00000000,2290.00000000,2310.00000000,3004400.00000000,'2026-02-17 23:55:01'),(241737,'ADRO','1h','yahoo',1689231600,'2023-07-13 14:00:00',2300.00000000,2320.00000000,2290.00000000,2310.00000000,4719300.00000000,'2026-02-17 23:55:01'),(241738,'ADRO','1h','yahoo',1689235200,'2023-07-13 15:00:00',2320.00000000,2320.00000000,2310.00000000,2310.00000000,3621300.00000000,'2026-02-17 23:55:01'),(241739,'ADRO','1h','yahoo',1689238800,'2023-07-13 16:00:00',2320.00000000,2320.00000000,2320.00000000,2320.00000000,3130700.00000000,'2026-02-17 23:55:01'),(241740,'ADRO','1h','yahoo',1689300000,'2023-07-14 09:00:00',2320.00000000,2360.00000000,2320.00000000,2340.00000000,6992700.00000000,'2026-02-17 23:55:01'),(241741,'ADRO','1h','yahoo',1689303600,'2023-07-14 10:00:00',2350.00000000,2350.00000000,2330.00000000,2330.00000000,3383300.00000000,'2026-02-17 23:55:01'),(241742,'ADRO','1h','yahoo',1689307200,'2023-07-14 11:00:00',2340.00000000,2340.00000000,2330.00000000,2340.00000000,1639000.00000000,'2026-02-17 23:55:01'),(241743,'ADRO','1h','yahoo',1689318000,'2023-07-14 14:00:00',2340.00000000,2350.00000000,2330.00000000,2340.00000000,6536200.00000000,'2026-02-17 23:55:01'),(241744,'ADRO','1h','yahoo',1689321600,'2023-07-14 15:00:00',2340.00000000,2360.00000000,2330.00000000,2350.00000000,9577700.00000000,'2026-02-17 23:55:01'),(241745,'ADRO','1h','yahoo',1689325200,'2023-07-14 16:00:00',2360.00000000,2360.00000000,2360.00000000,2360.00000000,3259100.00000000,'2026-02-17 23:55:01'),(241746,'ADRO','1h','yahoo',1689559200,'2023-07-17 09:00:00',2390.00000000,2410.00000000,2380.00000000,2380.00000000,9431400.00000000,'2026-02-17 23:55:01'),(241747,'ADRO','1h','yahoo',1689562800,'2023-07-17 10:00:00',2390.00000000,2400.00000000,2380.00000000,2380.00000000,3182700.00000000,'2026-02-17 23:55:01'),(241748,'ADRO','1h','yahoo',1689566400,'2023-07-17 11:00:00',2390.00000000,2390.00000000,2380.00000000,2390.00000000,1106800.00000000,'2026-02-17 23:55:01'),(241749,'ADRO','1h','yahoo',1689573600,'2023-07-17 13:00:00',2390.00000000,2390.00000000,2380.00000000,2380.00000000,637900.00000000,'2026-02-17 23:55:01'),(241750,'ADRO','1h','yahoo',1689577200,'2023-07-17 14:00:00',2390.00000000,2400.00000000,2380.00000000,2390.00000000,3710100.00000000,'2026-02-17 23:55:01'),(241751,'ADRO','1h','yahoo',1689580800,'2023-07-17 15:00:00',2390.00000000,2400.00000000,2380.00000000,2400.00000000,4126200.00000000,'2026-02-17 23:55:01'),(241752,'ADRO','1h','yahoo',1689584400,'2023-07-17 16:00:00',2380.00000000,2380.00000000,2380.00000000,2380.00000000,3728600.00000000,'2026-02-17 23:55:01'),(241753,'ADRO','1h','yahoo',1689645600,'2023-07-18 09:00:00',2390.00000000,2390.00000000,2360.00000000,2380.00000000,5327500.00000000,'2026-02-17 23:55:01'),(241754,'ADRO','1h','yahoo',1689649200,'2023-07-18 10:00:00',2370.00000000,2380.00000000,2360.00000000,2370.00000000,2428000.00000000,'2026-02-17 23:55:01'),(241755,'ADRO','1h','yahoo',1689652800,'2023-07-18 11:00:00',2370.00000000,2370.00000000,2360.00000000,2370.00000000,1949900.00000000,'2026-02-17 23:55:01'),(241756,'ADRO','1h','yahoo',1689660000,'2023-07-18 13:00:00',2370.00000000,2370.00000000,2350.00000000,2360.00000000,1180200.00000000,'2026-02-17 23:55:01'),(241757,'ADRO','1h','yahoo',1689663600,'2023-07-18 14:00:00',2350.00000000,2360.00000000,2320.00000000,2340.00000000,7343400.00000000,'2026-02-17 23:55:01'),(241758,'ADRO','1h','yahoo',1689667200,'2023-07-18 15:00:00',2340.00000000,2340.00000000,2320.00000000,2330.00000000,4571000.00000000,'2026-02-17 23:55:01'),(241759,'ADRO','1h','yahoo',1689670800,'2023-07-18 16:00:00',2330.00000000,2330.00000000,2330.00000000,2330.00000000,2225500.00000000,'2026-02-17 23:55:01'),(241760,'ADRO','1h','yahoo',1689818400,'2023-07-20 09:00:00',2360.00000000,2380.00000000,2350.00000000,2370.00000000,12062700.00000000,'2026-02-17 23:55:01'),(241761,'ADRO','1h','yahoo',1689822000,'2023-07-20 10:00:00',2360.00000000,2370.00000000,2350.00000000,2360.00000000,3159300.00000000,'2026-02-17 23:55:01'),(241762,'ADRO','1h','yahoo',1689825600,'2023-07-20 11:00:00',2360.00000000,2370.00000000,2350.00000000,2370.00000000,2213200.00000000,'2026-02-17 23:55:01'),(241763,'ADRO','1h','yahoo',1689832800,'2023-07-20 13:00:00',2370.00000000,2370.00000000,2360.00000000,2370.00000000,704000.00000000,'2026-02-17 23:55:01'),(241764,'ADRO','1h','yahoo',1689836400,'2023-07-20 14:00:00',2360.00000000,2370.00000000,2350.00000000,2360.00000000,3613400.00000000,'2026-02-17 23:55:01'),(241765,'ADRO','1h','yahoo',1689840000,'2023-07-20 15:00:00',2350.00000000,2370.00000000,2350.00000000,2360.00000000,7227200.00000000,'2026-02-17 23:55:01'),(241766,'ADRO','1h','yahoo',1689843600,'2023-07-20 16:00:00',2370.00000000,2370.00000000,2370.00000000,2370.00000000,3602500.00000000,'2026-02-17 23:55:01'),(241767,'ADRO','1h','yahoo',1689904800,'2023-07-21 09:00:00',2390.00000000,2430.00000000,2380.00000000,2400.00000000,26083100.00000000,'2026-02-17 23:55:01'),(241768,'ADRO','1h','yahoo',1689908400,'2023-07-21 10:00:00',2410.00000000,2410.00000000,2390.00000000,2400.00000000,8861800.00000000,'2026-02-17 23:55:01'),(241769,'ADRO','1h','yahoo',1689912000,'2023-07-21 11:00:00',2400.00000000,2410.00000000,2400.00000000,2400.00000000,3737100.00000000,'2026-02-17 23:55:01'),(241770,'ADRO','1h','yahoo',1689922800,'2023-07-21 14:00:00',2400.00000000,2410.00000000,2400.00000000,2410.00000000,8568700.00000000,'2026-02-17 23:55:01'),(241771,'ADRO','1h','yahoo',1689926400,'2023-07-21 15:00:00',2410.00000000,2430.00000000,2400.00000000,2410.00000000,18295600.00000000,'2026-02-17 23:55:01'),(241772,'ADRO','1h','yahoo',1689930000,'2023-07-21 16:00:00',2420.00000000,2420.00000000,2420.00000000,2420.00000000,5106100.00000000,'2026-02-17 23:55:01'),(241773,'ADRO','1h','yahoo',1690164000,'2023-07-24 09:00:00',2420.00000000,2460.00000000,2400.00000000,2440.00000000,32201900.00000000,'2026-02-17 23:55:01'),(241774,'ADRO','1h','yahoo',1690167600,'2023-07-24 10:00:00',2440.00000000,2450.00000000,2420.00000000,2430.00000000,7566300.00000000,'2026-02-17 23:55:01'),(241775,'ADRO','1h','yahoo',1690171200,'2023-07-24 11:00:00',2440.00000000,2440.00000000,2430.00000000,2430.00000000,5471000.00000000,'2026-02-17 23:55:01'),(241776,'ADRO','1h','yahoo',1690178400,'2023-07-24 13:00:00',2440.00000000,2470.00000000,2430.00000000,2460.00000000,20701100.00000000,'2026-02-17 23:55:01'),(241777,'ADRO','1h','yahoo',1690182000,'2023-07-24 14:00:00',2470.00000000,2480.00000000,2460.00000000,2460.00000000,15046500.00000000,'2026-02-17 23:55:01'),(241778,'ADRO','1h','yahoo',1690185600,'2023-07-24 15:00:00',2470.00000000,2480.00000000,2460.00000000,2480.00000000,11199000.00000000,'2026-02-17 23:55:01'),(241779,'ADRO','1h','yahoo',1690189200,'2023-07-24 16:00:00',2470.00000000,2470.00000000,2470.00000000,2470.00000000,4647600.00000000,'2026-02-17 23:55:01'),(241780,'ADRO','1h','yahoo',1690250400,'2023-07-25 09:00:00',2490.00000000,2520.00000000,2440.00000000,2470.00000000,32989600.00000000,'2026-02-17 23:55:01'),(241781,'ADRO','1h','yahoo',1690254000,'2023-07-25 10:00:00',2470.00000000,2480.00000000,2440.00000000,2470.00000000,10773400.00000000,'2026-02-17 23:55:01'),(241782,'ADRO','1h','yahoo',1690257600,'2023-07-25 11:00:00',2470.00000000,2480.00000000,2450.00000000,2470.00000000,8374800.00000000,'2026-02-17 23:55:01'),(241783,'ADRO','1h','yahoo',1690264800,'2023-07-25 13:00:00',2470.00000000,2470.00000000,2450.00000000,2450.00000000,5958100.00000000,'2026-02-17 23:55:01'),(241784,'ADRO','1h','yahoo',1690268400,'2023-07-25 14:00:00',2450.00000000,2460.00000000,2430.00000000,2440.00000000,13944100.00000000,'2026-02-17 23:55:01'),(241785,'ADRO','1h','yahoo',1690272000,'2023-07-25 15:00:00',2440.00000000,2450.00000000,2430.00000000,2440.00000000,6958700.00000000,'2026-02-17 23:55:01'),(241786,'ADRO','1h','yahoo',1690275600,'2023-07-25 16:00:00',2430.00000000,2430.00000000,2430.00000000,2430.00000000,3330400.00000000,'2026-02-17 23:55:01'),(241787,'ADRO','1h','yahoo',1690336800,'2023-07-26 09:00:00',2460.00000000,2480.00000000,2450.00000000,2460.00000000,18821800.00000000,'2026-02-17 23:55:01'),(241788,'ADRO','1h','yahoo',1690340400,'2023-07-26 10:00:00',2460.00000000,2480.00000000,2450.00000000,2480.00000000,7992000.00000000,'2026-02-17 23:55:01'),(241789,'ADRO','1h','yahoo',1690344000,'2023-07-26 11:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,10198300.00000000,'2026-02-17 23:55:01'),(241790,'ADRO','1h','yahoo',1690351200,'2023-07-26 13:00:00',2470.00000000,2500.00000000,2470.00000000,2500.00000000,11252100.00000000,'2026-02-17 23:55:01'),(241791,'ADRO','1h','yahoo',1690354800,'2023-07-26 14:00:00',2490.00000000,2510.00000000,2490.00000000,2500.00000000,18450500.00000000,'2026-02-17 23:55:01'),(241792,'ADRO','1h','yahoo',1690358400,'2023-07-26 15:00:00',2500.00000000,2510.00000000,2490.00000000,2510.00000000,15144200.00000000,'2026-02-17 23:55:01'),(241793,'ADRO','1h','yahoo',1690362000,'2023-07-26 16:00:00',2500.00000000,2500.00000000,2500.00000000,2500.00000000,14137000.00000000,'2026-02-17 23:55:01'),(241794,'ADRO','1h','yahoo',1690423200,'2023-07-27 09:00:00',2500.00000000,2500.00000000,2450.00000000,2470.00000000,9515500.00000000,'2026-02-17 23:55:01'),(241795,'ADRO','1h','yahoo',1690426800,'2023-07-27 10:00:00',2470.00000000,2480.00000000,2460.00000000,2460.00000000,5361200.00000000,'2026-02-17 23:55:01'),(241796,'ADRO','1h','yahoo',1690430400,'2023-07-27 11:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,0.00000000,'2026-02-17 23:55:01'),(241797,'ADRO','1h','yahoo',1690437600,'2023-07-27 13:00:00',2480.00000000,2480.00000000,2460.00000000,2460.00000000,19970300.00000000,'2026-02-17 23:55:01'),(241798,'ADRO','1h','yahoo',1690441200,'2023-07-27 14:00:00',2460.00000000,2470.00000000,2450.00000000,2450.00000000,4635500.00000000,'2026-02-17 23:55:01'),(241799,'ADRO','1h','yahoo',1690444800,'2023-07-27 15:00:00',2460.00000000,2460.00000000,2440.00000000,2450.00000000,10024600.00000000,'2026-02-17 23:55:01'),(241800,'ADRO','1h','yahoo',1690448400,'2023-07-27 16:00:00',2450.00000000,2450.00000000,2450.00000000,2450.00000000,3133600.00000000,'2026-02-17 23:55:01'),(241801,'ADRO','1h','yahoo',1690509600,'2023-07-28 09:00:00',2430.00000000,2440.00000000,2410.00000000,2430.00000000,6616600.00000000,'2026-02-17 23:55:01'),(241802,'ADRO','1h','yahoo',1690513200,'2023-07-28 10:00:00',2420.00000000,2440.00000000,2420.00000000,2440.00000000,2122400.00000000,'2026-02-17 23:55:01'),(241803,'ADRO','1h','yahoo',1690516800,'2023-07-28 11:00:00',2440.00000000,2450.00000000,2430.00000000,2440.00000000,1086000.00000000,'2026-02-17 23:55:01'),(241804,'ADRO','1h','yahoo',1690527600,'2023-07-28 14:00:00',2440.00000000,2480.00000000,2440.00000000,2460.00000000,6622500.00000000,'2026-02-17 23:55:01'),(241805,'ADRO','1h','yahoo',1690531200,'2023-07-28 15:00:00',2470.00000000,2470.00000000,2430.00000000,2440.00000000,7462900.00000000,'2026-02-17 23:55:01'),(241806,'ADRO','1h','yahoo',1690534800,'2023-07-28 16:00:00',2470.00000000,2470.00000000,2470.00000000,2470.00000000,16679100.00000000,'2026-02-17 23:55:01'),(241807,'ADRO','1h','yahoo',1690768800,'2023-07-31 09:00:00',2460.00000000,2470.00000000,2420.00000000,2440.00000000,7328000.00000000,'2026-02-17 23:55:01'),(241808,'ADRO','1h','yahoo',1690772400,'2023-07-31 10:00:00',2430.00000000,2440.00000000,2420.00000000,2420.00000000,6870200.00000000,'2026-02-17 23:55:01'),(241809,'ADRO','1h','yahoo',1690776000,'2023-07-31 11:00:00',2430.00000000,2440.00000000,2410.00000000,2420.00000000,5444400.00000000,'2026-02-17 23:55:01'),(241810,'ADRO','1h','yahoo',1690783200,'2023-07-31 13:00:00',2420.00000000,2430.00000000,2400.00000000,2400.00000000,6673800.00000000,'2026-02-17 23:55:01'),(241811,'ADRO','1h','yahoo',1690786800,'2023-07-31 14:00:00',2410.00000000,2410.00000000,2390.00000000,2400.00000000,7134400.00000000,'2026-02-17 23:55:01'),(241812,'ADRO','1h','yahoo',1690790400,'2023-07-31 15:00:00',2400.00000000,2400.00000000,2380.00000000,2390.00000000,14521600.00000000,'2026-02-17 23:55:01'),(241813,'ADRO','1h','yahoo',1690794000,'2023-07-31 16:00:00',2410.00000000,2410.00000000,2410.00000000,2410.00000000,16386500.00000000,'2026-02-17 23:55:01'),(241814,'ADRO','1h','yahoo',1690855200,'2023-08-01 09:00:00',2400.00000000,2410.00000000,2370.00000000,2390.00000000,6753600.00000000,'2026-02-17 23:55:01'),(241815,'ADRO','1h','yahoo',1690858800,'2023-08-01 10:00:00',2390.00000000,2400.00000000,2380.00000000,2390.00000000,3755900.00000000,'2026-02-17 23:55:01'),(241816,'ADRO','1h','yahoo',1690862400,'2023-08-01 11:00:00',2390.00000000,2400.00000000,2380.00000000,2390.00000000,1903800.00000000,'2026-02-17 23:55:01'),(241817,'ADRO','1h','yahoo',1690869600,'2023-08-01 13:00:00',2400.00000000,2410.00000000,2390.00000000,2400.00000000,1724900.00000000,'2026-02-17 23:55:01'),(241818,'ADRO','1h','yahoo',1690873200,'2023-08-01 14:00:00',2400.00000000,2410.00000000,2390.00000000,2400.00000000,2516700.00000000,'2026-02-17 23:55:01'),(241819,'ADRO','1h','yahoo',1690876800,'2023-08-01 15:00:00',2410.00000000,2410.00000000,2370.00000000,2390.00000000,4784300.00000000,'2026-02-17 23:55:01'),(241820,'ADRO','1h','yahoo',1690880400,'2023-08-01 16:00:00',2390.00000000,2390.00000000,2390.00000000,2390.00000000,1657900.00000000,'2026-02-17 23:55:01'),(241821,'ADRO','1h','yahoo',1690941600,'2023-08-02 09:00:00',2370.00000000,2380.00000000,2360.00000000,2370.00000000,3189900.00000000,'2026-02-17 23:55:01'),(241822,'ADRO','1h','yahoo',1690945200,'2023-08-02 10:00:00',2360.00000000,2370.00000000,2340.00000000,2360.00000000,7493000.00000000,'2026-02-17 23:55:01'),(241823,'ADRO','1h','yahoo',1690948800,'2023-08-02 11:00:00',2350.00000000,2370.00000000,2350.00000000,2350.00000000,1816500.00000000,'2026-02-17 23:55:01'),(241824,'ADRO','1h','yahoo',1690956000,'2023-08-02 13:00:00',2350.00000000,2370.00000000,2350.00000000,2360.00000000,1290500.00000000,'2026-02-17 23:55:01'),(241825,'ADRO','1h','yahoo',1690959600,'2023-08-02 14:00:00',2360.00000000,2380.00000000,2360.00000000,2380.00000000,2526900.00000000,'2026-02-17 23:55:01'),(241826,'ADRO','1h','yahoo',1690963200,'2023-08-02 15:00:00',2370.00000000,2380.00000000,2360.00000000,2370.00000000,1426600.00000000,'2026-02-17 23:55:01'),(241827,'ADRO','1h','yahoo',1690966800,'2023-08-02 16:00:00',2370.00000000,2370.00000000,2370.00000000,2370.00000000,3792200.00000000,'2026-02-17 23:55:01'),(241828,'ADRO','1h','yahoo',1691028000,'2023-08-03 09:00:00',2370.00000000,2390.00000000,2350.00000000,2370.00000000,3434300.00000000,'2026-02-17 23:55:01'),(241829,'ADRO','1h','yahoo',1691031600,'2023-08-03 10:00:00',2370.00000000,2380.00000000,2370.00000000,2370.00000000,1243300.00000000,'2026-02-17 23:55:01'),(241830,'ADRO','1h','yahoo',1691035200,'2023-08-03 11:00:00',2370.00000000,2380.00000000,2370.00000000,2370.00000000,2304300.00000000,'2026-02-17 23:55:01'),(241831,'ADRO','1h','yahoo',1691042400,'2023-08-03 13:00:00',2370.00000000,2380.00000000,2370.00000000,2380.00000000,1202000.00000000,'2026-02-17 23:55:01'),(241832,'ADRO','1h','yahoo',1691046000,'2023-08-03 14:00:00',2370.00000000,2380.00000000,2360.00000000,2380.00000000,3442700.00000000,'2026-02-17 23:55:01'),(241833,'ADRO','1h','yahoo',1691049600,'2023-08-03 15:00:00',2380.00000000,2380.00000000,2360.00000000,2370.00000000,4109600.00000000,'2026-02-17 23:55:01'),(241834,'ADRO','1h','yahoo',1691053200,'2023-08-03 16:00:00',2360.00000000,2360.00000000,2360.00000000,2360.00000000,3070300.00000000,'2026-02-17 23:55:01'),(241835,'ADRO','1h','yahoo',1691114400,'2023-08-04 09:00:00',2390.00000000,2440.00000000,2390.00000000,2420.00000000,11125900.00000000,'2026-02-17 23:55:01'),(241836,'ADRO','1h','yahoo',1691118000,'2023-08-04 10:00:00',2420.00000000,2430.00000000,2410.00000000,2410.00000000,2779700.00000000,'2026-02-17 23:55:01'),(241837,'ADRO','1h','yahoo',1691121600,'2023-08-04 11:00:00',2410.00000000,2420.00000000,2400.00000000,2420.00000000,2335100.00000000,'2026-02-17 23:55:01'),(241838,'ADRO','1h','yahoo',1691132400,'2023-08-04 14:00:00',2420.00000000,2420.00000000,2400.00000000,2410.00000000,3303200.00000000,'2026-02-17 23:55:01'),(241839,'ADRO','1h','yahoo',1691136000,'2023-08-04 15:00:00',2410.00000000,2420.00000000,2400.00000000,2410.00000000,4624500.00000000,'2026-02-17 23:55:01'),(241840,'ADRO','1h','yahoo',1691139600,'2023-08-04 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,1899000.00000000,'2026-02-17 23:55:01'),(241841,'ADRO','1h','yahoo',1691373600,'2023-08-07 09:00:00',2400.00000000,2400.00000000,2360.00000000,2380.00000000,6306700.00000000,'2026-02-17 23:55:01'),(241842,'ADRO','1h','yahoo',1691377200,'2023-08-07 10:00:00',2380.00000000,2380.00000000,2370.00000000,2370.00000000,1619500.00000000,'2026-02-17 23:55:01'),(241843,'ADRO','1h','yahoo',1691380800,'2023-08-07 11:00:00',2380.00000000,2390.00000000,2370.00000000,2380.00000000,0.00000000,'2026-02-17 23:55:01'),(241844,'ADRO','1h','yahoo',1691388000,'2023-08-07 13:00:00',2380.00000000,2390.00000000,2380.00000000,2390.00000000,12868000.00000000,'2026-02-17 23:55:01'),(241845,'ADRO','1h','yahoo',1691391600,'2023-08-07 14:00:00',2380.00000000,2390.00000000,2380.00000000,2380.00000000,1784100.00000000,'2026-02-17 23:55:01'),(241846,'ADRO','1h','yahoo',1691395200,'2023-08-07 15:00:00',2380.00000000,2390.00000000,2380.00000000,2390.00000000,4296100.00000000,'2026-02-17 23:55:01'),(241847,'ADRO','1h','yahoo',1691398800,'2023-08-07 16:00:00',2380.00000000,2380.00000000,2380.00000000,2380.00000000,1650700.00000000,'2026-02-17 23:55:01'),(241848,'ADRO','1h','yahoo',1691460000,'2023-08-08 09:00:00',2410.00000000,2420.00000000,2400.00000000,2400.00000000,5957200.00000000,'2026-02-17 23:55:01'),(241849,'ADRO','1h','yahoo',1691463600,'2023-08-08 10:00:00',2400.00000000,2410.00000000,2380.00000000,2390.00000000,4237300.00000000,'2026-02-17 23:55:01'),(241850,'ADRO','1h','yahoo',1691467200,'2023-08-08 11:00:00',2390.00000000,2390.00000000,2380.00000000,2380.00000000,3080600.00000000,'2026-02-17 23:55:01'),(241851,'ADRO','1h','yahoo',1691474400,'2023-08-08 13:00:00',2380.00000000,2390.00000000,2380.00000000,2380.00000000,619500.00000000,'2026-02-17 23:55:01'),(241852,'ADRO','1h','yahoo',1691478000,'2023-08-08 14:00:00',2380.00000000,2390.00000000,2380.00000000,2380.00000000,2216400.00000000,'2026-02-17 23:55:01'),(241853,'ADRO','1h','yahoo',1691481600,'2023-08-08 15:00:00',2380.00000000,2390.00000000,2370.00000000,2370.00000000,5232800.00000000,'2026-02-17 23:55:01'),(241854,'ADRO','1h','yahoo',1691485200,'2023-08-08 16:00:00',2370.00000000,2370.00000000,2370.00000000,2370.00000000,6486600.00000000,'2026-02-17 23:55:01'),(241855,'ADRO','1h','yahoo',1691546400,'2023-08-09 09:00:00',2380.00000000,2390.00000000,2370.00000000,2390.00000000,4108200.00000000,'2026-02-17 23:55:01'),(241856,'ADRO','1h','yahoo',1691550000,'2023-08-09 10:00:00',2390.00000000,2390.00000000,2380.00000000,2380.00000000,1745600.00000000,'2026-02-17 23:55:01'),(241857,'ADRO','1h','yahoo',1691553600,'2023-08-09 11:00:00',2390.00000000,2390.00000000,2380.00000000,2390.00000000,1535400.00000000,'2026-02-17 23:55:01'),(241858,'ADRO','1h','yahoo',1691560800,'2023-08-09 13:00:00',2400.00000000,2400.00000000,2380.00000000,2390.00000000,1420400.00000000,'2026-02-17 23:55:01'),(241859,'ADRO','1h','yahoo',1691564400,'2023-08-09 14:00:00',2380.00000000,2400.00000000,2380.00000000,2400.00000000,2610800.00000000,'2026-02-17 23:55:01'),(241860,'ADRO','1h','yahoo',1691568000,'2023-08-09 15:00:00',2400.00000000,2400.00000000,2390.00000000,2390.00000000,4791600.00000000,'2026-02-17 23:55:01'),(241861,'ADRO','1h','yahoo',1691571600,'2023-08-09 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,6217300.00000000,'2026-02-17 23:55:01'),(241862,'ADRO','1h','yahoo',1691632800,'2023-08-10 09:00:00',2430.00000000,2440.00000000,2420.00000000,2430.00000000,8941700.00000000,'2026-02-17 23:55:01'),(241863,'ADRO','1h','yahoo',1691636400,'2023-08-10 10:00:00',2430.00000000,2430.00000000,2410.00000000,2410.00000000,6631800.00000000,'2026-02-17 23:55:01'),(241864,'ADRO','1h','yahoo',1691640000,'2023-08-10 11:00:00',2410.00000000,2420.00000000,2400.00000000,2400.00000000,3096100.00000000,'2026-02-17 23:55:01'),(241865,'ADRO','1h','yahoo',1691647200,'2023-08-10 13:00:00',2400.00000000,2420.00000000,2400.00000000,2410.00000000,3475000.00000000,'2026-02-17 23:55:01'),(241866,'ADRO','1h','yahoo',1691650800,'2023-08-10 14:00:00',2410.00000000,2430.00000000,2410.00000000,2430.00000000,8709800.00000000,'2026-02-17 23:55:01'),(241867,'ADRO','1h','yahoo',1691654400,'2023-08-10 15:00:00',2420.00000000,2440.00000000,2420.00000000,2430.00000000,6039500.00000000,'2026-02-17 23:55:01'),(241868,'ADRO','1h','yahoo',1691658000,'2023-08-10 16:00:00',2410.00000000,2410.00000000,2410.00000000,2410.00000000,4787900.00000000,'2026-02-17 23:55:01'),(241869,'ADRO','1h','yahoo',1691719200,'2023-08-11 09:00:00',2420.00000000,2420.00000000,2390.00000000,2390.00000000,3604200.00000000,'2026-02-17 23:55:01'),(241870,'ADRO','1h','yahoo',1691722800,'2023-08-11 10:00:00',2390.00000000,2390.00000000,2370.00000000,2380.00000000,8088600.00000000,'2026-02-17 23:55:01'),(241871,'ADRO','1h','yahoo',1691726400,'2023-08-11 11:00:00',2380.00000000,2390.00000000,2370.00000000,2380.00000000,1273100.00000000,'2026-02-17 23:55:01'),(241872,'ADRO','1h','yahoo',1691737200,'2023-08-11 14:00:00',2390.00000000,2390.00000000,2370.00000000,2390.00000000,5075700.00000000,'2026-02-17 23:55:01'),(241873,'ADRO','1h','yahoo',1691740800,'2023-08-11 15:00:00',2380.00000000,2390.00000000,2350.00000000,2360.00000000,11777500.00000000,'2026-02-17 23:55:01'),(241874,'ADRO','1h','yahoo',1691744400,'2023-08-11 16:00:00',2350.00000000,2350.00000000,2350.00000000,2350.00000000,5508000.00000000,'2026-02-17 23:55:01'),(241875,'ADRO','1h','yahoo',1691978400,'2023-08-14 09:00:00',2370.00000000,2380.00000000,2330.00000000,2360.00000000,11384000.00000000,'2026-02-17 23:55:01'),(241876,'ADRO','1h','yahoo',1691982000,'2023-08-14 10:00:00',2360.00000000,2380.00000000,2350.00000000,2370.00000000,4240500.00000000,'2026-02-17 23:55:01'),(241877,'ADRO','1h','yahoo',1691985600,'2023-08-14 11:00:00',2360.00000000,2390.00000000,2360.00000000,2370.00000000,2708700.00000000,'2026-02-17 23:55:01'),(241878,'ADRO','1h','yahoo',1691992800,'2023-08-14 13:00:00',2370.00000000,2410.00000000,2370.00000000,2400.00000000,4562500.00000000,'2026-02-17 23:55:01'),(241879,'ADRO','1h','yahoo',1691996400,'2023-08-14 14:00:00',2400.00000000,2410.00000000,2390.00000000,2400.00000000,5575900.00000000,'2026-02-17 23:55:01'),(241880,'ADRO','1h','yahoo',1692000000,'2023-08-14 15:00:00',2400.00000000,2410.00000000,2380.00000000,2390.00000000,5518600.00000000,'2026-02-17 23:55:01'),(241881,'ADRO','1h','yahoo',1692003600,'2023-08-14 16:00:00',2390.00000000,2390.00000000,2390.00000000,2390.00000000,2716300.00000000,'2026-02-17 23:55:01'),(241882,'ADRO','1h','yahoo',1692064800,'2023-08-15 09:00:00',2410.00000000,2470.00000000,2400.00000000,2460.00000000,23745100.00000000,'2026-02-17 23:55:01'),(241883,'ADRO','1h','yahoo',1692068400,'2023-08-15 10:00:00',2460.00000000,2470.00000000,2450.00000000,2450.00000000,7445100.00000000,'2026-02-17 23:55:01'),(241884,'ADRO','1h','yahoo',1692072000,'2023-08-15 11:00:00',2460.00000000,2470.00000000,2450.00000000,2470.00000000,3892100.00000000,'2026-02-17 23:55:01'),(241885,'ADRO','1h','yahoo',1692079200,'2023-08-15 13:00:00',2470.00000000,2470.00000000,2460.00000000,2460.00000000,1710200.00000000,'2026-02-17 23:55:01'),(241886,'ADRO','1h','yahoo',1692082800,'2023-08-15 14:00:00',2460.00000000,2490.00000000,2460.00000000,2490.00000000,22304200.00000000,'2026-02-17 23:55:01'),(241887,'ADRO','1h','yahoo',1692086400,'2023-08-15 15:00:00',2490.00000000,2530.00000000,2480.00000000,2520.00000000,32326900.00000000,'2026-02-17 23:55:01'),(241888,'ADRO','1h','yahoo',1692090000,'2023-08-15 16:00:00',2510.00000000,2510.00000000,2510.00000000,2510.00000000,7378800.00000000,'2026-02-17 23:55:01'),(241889,'ADRO','1h','yahoo',1692151200,'2023-08-16 09:00:00',2510.00000000,2530.00000000,2490.00000000,2500.00000000,11480400.00000000,'2026-02-17 23:55:01'),(241890,'ADRO','1h','yahoo',1692154800,'2023-08-16 10:00:00',2500.00000000,2510.00000000,2490.00000000,2510.00000000,4661700.00000000,'2026-02-17 23:55:01'),(241891,'ADRO','1h','yahoo',1692158400,'2023-08-16 11:00:00',2500.00000000,2520.00000000,2500.00000000,2510.00000000,4007400.00000000,'2026-02-17 23:55:01'),(241892,'ADRO','1h','yahoo',1692165600,'2023-08-16 13:00:00',2510.00000000,2520.00000000,2510.00000000,2510.00000000,1976400.00000000,'2026-02-17 23:55:01'),(241893,'ADRO','1h','yahoo',1692169200,'2023-08-16 14:00:00',2520.00000000,2530.00000000,2510.00000000,2530.00000000,7367400.00000000,'2026-02-17 23:55:01'),(241894,'ADRO','1h','yahoo',1692172800,'2023-08-16 15:00:00',2530.00000000,2540.00000000,2510.00000000,2530.00000000,10131100.00000000,'2026-02-17 23:55:01'),(241895,'ADRO','1h','yahoo',1692176400,'2023-08-16 16:00:00',2520.00000000,2520.00000000,2520.00000000,2520.00000000,4977200.00000000,'2026-02-17 23:55:01'),(241896,'ADRO','1h','yahoo',1692324000,'2023-08-18 09:00:00',2530.00000000,2540.00000000,2480.00000000,2540.00000000,13372200.00000000,'2026-02-17 23:55:01'),(241897,'ADRO','1h','yahoo',1692327600,'2023-08-18 10:00:00',2540.00000000,2560.00000000,2530.00000000,2530.00000000,9336100.00000000,'2026-02-17 23:55:01'),(241898,'ADRO','1h','yahoo',1692331200,'2023-08-18 11:00:00',2530.00000000,2550.00000000,2530.00000000,2540.00000000,1536100.00000000,'2026-02-17 23:55:01'),(241899,'ADRO','1h','yahoo',1692342000,'2023-08-18 14:00:00',2550.00000000,2550.00000000,2520.00000000,2530.00000000,9254900.00000000,'2026-02-17 23:55:01'),(241900,'ADRO','1h','yahoo',1692345600,'2023-08-18 15:00:00',2520.00000000,2540.00000000,2520.00000000,2540.00000000,7441700.00000000,'2026-02-17 23:55:01'),(241901,'ADRO','1h','yahoo',1692349200,'2023-08-18 16:00:00',2540.00000000,2540.00000000,2540.00000000,2540.00000000,5964000.00000000,'2026-02-17 23:55:01'),(241902,'ADRO','1h','yahoo',1692583200,'2023-08-21 09:00:00',2560.00000000,2580.00000000,2550.00000000,2570.00000000,10733400.00000000,'2026-02-17 23:55:01'),(241903,'ADRO','1h','yahoo',1692586800,'2023-08-21 10:00:00',2570.00000000,2610.00000000,2560.00000000,2600.00000000,18467200.00000000,'2026-02-17 23:55:01'),(241904,'ADRO','1h','yahoo',1692590400,'2023-08-21 11:00:00',2600.00000000,2610.00000000,2590.00000000,2610.00000000,7229000.00000000,'2026-02-17 23:55:01'),(241905,'ADRO','1h','yahoo',1692597600,'2023-08-21 13:00:00',2610.00000000,2610.00000000,2590.00000000,2590.00000000,3174800.00000000,'2026-02-17 23:55:01'),(241906,'ADRO','1h','yahoo',1692601200,'2023-08-21 14:00:00',2590.00000000,2620.00000000,2590.00000000,2600.00000000,13059100.00000000,'2026-02-17 23:55:01'),(241907,'ADRO','1h','yahoo',1692604800,'2023-08-21 15:00:00',2610.00000000,2620.00000000,2600.00000000,2620.00000000,14433000.00000000,'2026-02-17 23:55:01'),(241908,'ADRO','1h','yahoo',1692608400,'2023-08-21 16:00:00',2620.00000000,2620.00000000,2620.00000000,2620.00000000,8735400.00000000,'2026-02-17 23:55:01'),(241909,'ADRO','1h','yahoo',1692669600,'2023-08-22 09:00:00',2630.00000000,2670.00000000,2620.00000000,2660.00000000,17369600.00000000,'2026-02-17 23:55:01'),(241910,'ADRO','1h','yahoo',1692673200,'2023-08-22 10:00:00',2660.00000000,2680.00000000,2650.00000000,2680.00000000,9801700.00000000,'2026-02-17 23:55:01'),(241911,'ADRO','1h','yahoo',1692676800,'2023-08-22 11:00:00',2680.00000000,2690.00000000,2670.00000000,2680.00000000,16022800.00000000,'2026-02-17 23:55:01'),(241912,'ADRO','1h','yahoo',1692684000,'2023-08-22 13:00:00',2680.00000000,2710.00000000,2680.00000000,2700.00000000,24396900.00000000,'2026-02-17 23:55:01'),(241913,'ADRO','1h','yahoo',1692687600,'2023-08-22 14:00:00',2700.00000000,2720.00000000,2690.00000000,2710.00000000,12250600.00000000,'2026-02-17 23:55:01'),(241914,'ADRO','1h','yahoo',1692691200,'2023-08-22 15:00:00',2710.00000000,2720.00000000,2690.00000000,2690.00000000,16415500.00000000,'2026-02-17 23:55:01'),(241915,'ADRO','1h','yahoo',1692694800,'2023-08-22 16:00:00',2700.00000000,2700.00000000,2700.00000000,2700.00000000,5747100.00000000,'2026-02-17 23:55:01'),(241916,'ADRO','1h','yahoo',1692756000,'2023-08-23 09:00:00',2740.00000000,2780.00000000,2700.00000000,2710.00000000,36256100.00000000,'2026-02-17 23:55:01'),(241917,'ADRO','1h','yahoo',1692759600,'2023-08-23 10:00:00',2710.00000000,2750.00000000,2700.00000000,2740.00000000,11864300.00000000,'2026-02-17 23:55:01'),(241918,'ADRO','1h','yahoo',1692763200,'2023-08-23 11:00:00',2740.00000000,2750.00000000,2730.00000000,2750.00000000,5634800.00000000,'2026-02-17 23:55:01'),(241919,'ADRO','1h','yahoo',1692770400,'2023-08-23 13:00:00',2750.00000000,2750.00000000,2730.00000000,2730.00000000,5931900.00000000,'2026-02-17 23:55:01'),(241920,'ADRO','1h','yahoo',1692774000,'2023-08-23 14:00:00',2740.00000000,2740.00000000,2720.00000000,2730.00000000,7435800.00000000,'2026-02-17 23:55:01'),(241921,'ADRO','1h','yahoo',1692777600,'2023-08-23 15:00:00',2730.00000000,2740.00000000,2700.00000000,2700.00000000,12513700.00000000,'2026-02-17 23:55:01'),(241922,'ADRO','1h','yahoo',1692781200,'2023-08-23 16:00:00',2700.00000000,2700.00000000,2700.00000000,2700.00000000,3922500.00000000,'2026-02-17 23:55:01'),(241923,'ADRO','1h','yahoo',1692842400,'2023-08-24 09:00:00',2670.00000000,2680.00000000,2640.00000000,2670.00000000,14100600.00000000,'2026-02-17 23:55:01'),(241924,'ADRO','1h','yahoo',1692846000,'2023-08-24 10:00:00',2670.00000000,2700.00000000,2660.00000000,2690.00000000,10076200.00000000,'2026-02-17 23:55:01'),(241925,'ADRO','1h','yahoo',1692849600,'2023-08-24 11:00:00',2690.00000000,2700.00000000,2680.00000000,2690.00000000,4849000.00000000,'2026-02-17 23:55:01'),(241926,'ADRO','1h','yahoo',1692856800,'2023-08-24 13:00:00',2690.00000000,2730.00000000,2680.00000000,2690.00000000,7826600.00000000,'2026-02-17 23:55:01'),(241927,'ADRO','1h','yahoo',1692860400,'2023-08-24 14:00:00',2690.00000000,2690.00000000,2660.00000000,2660.00000000,8963600.00000000,'2026-02-17 23:55:01'),(241928,'ADRO','1h','yahoo',1692864000,'2023-08-24 15:00:00',2660.00000000,2700.00000000,2660.00000000,2690.00000000,5543400.00000000,'2026-02-17 23:55:01'),(241929,'ADRO','1h','yahoo',1692867600,'2023-08-24 16:00:00',2670.00000000,2670.00000000,2670.00000000,2670.00000000,4835600.00000000,'2026-02-17 23:55:01'),(241930,'ADRO','1h','yahoo',1692928800,'2023-08-25 09:00:00',2660.00000000,2670.00000000,2630.00000000,2640.00000000,6919600.00000000,'2026-02-17 23:55:01'),(241931,'ADRO','1h','yahoo',1692932400,'2023-08-25 10:00:00',2630.00000000,2640.00000000,2610.00000000,2610.00000000,9615300.00000000,'2026-02-17 23:55:01'),(241932,'ADRO','1h','yahoo',1692936000,'2023-08-25 11:00:00',2610.00000000,2620.00000000,2600.00000000,2610.00000000,2485300.00000000,'2026-02-17 23:55:01'),(241933,'ADRO','1h','yahoo',1692946800,'2023-08-25 14:00:00',2610.00000000,2630.00000000,2600.00000000,2620.00000000,8727600.00000000,'2026-02-17 23:55:01'),(241934,'ADRO','1h','yahoo',1692950400,'2023-08-25 15:00:00',2610.00000000,2620.00000000,2590.00000000,2590.00000000,11584900.00000000,'2026-02-17 23:55:01'),(241935,'ADRO','1h','yahoo',1692954000,'2023-08-25 16:00:00',2590.00000000,2590.00000000,2590.00000000,2590.00000000,6490500.00000000,'2026-02-17 23:55:01'),(241936,'ADRO','1h','yahoo',1693188000,'2023-08-28 09:00:00',2620.00000000,2680.00000000,2620.00000000,2660.00000000,8785300.00000000,'2026-02-17 23:55:01'),(241937,'ADRO','1h','yahoo',1693191600,'2023-08-28 10:00:00',2660.00000000,2700.00000000,2650.00000000,2700.00000000,10382000.00000000,'2026-02-17 23:55:01'),(241938,'ADRO','1h','yahoo',1693195200,'2023-08-28 11:00:00',2690.00000000,2700.00000000,2690.00000000,2700.00000000,4059800.00000000,'2026-02-17 23:55:01'),(241939,'ADRO','1h','yahoo',1693202400,'2023-08-28 13:00:00',2700.00000000,2710.00000000,2690.00000000,2710.00000000,7475300.00000000,'2026-02-17 23:55:01'),(241940,'ADRO','1h','yahoo',1693206000,'2023-08-28 14:00:00',2710.00000000,2710.00000000,2690.00000000,2700.00000000,6836800.00000000,'2026-02-17 23:55:01'),(241941,'ADRO','1h','yahoo',1693209600,'2023-08-28 15:00:00',2690.00000000,2710.00000000,2690.00000000,2690.00000000,8036800.00000000,'2026-02-17 23:55:01'),(241942,'ADRO','1h','yahoo',1693213200,'2023-08-28 16:00:00',2680.00000000,2680.00000000,2680.00000000,2680.00000000,3552500.00000000,'2026-02-17 23:55:01'),(241943,'ADRO','1h','yahoo',1693274400,'2023-08-29 09:00:00',2710.00000000,2730.00000000,2690.00000000,2690.00000000,9109700.00000000,'2026-02-17 23:55:01'),(241944,'ADRO','1h','yahoo',1693278000,'2023-08-29 10:00:00',2700.00000000,2710.00000000,2680.00000000,2680.00000000,7900800.00000000,'2026-02-17 23:55:01'),(241945,'ADRO','1h','yahoo',1693281600,'2023-08-29 11:00:00',2690.00000000,2700.00000000,2670.00000000,2700.00000000,4042400.00000000,'2026-02-17 23:55:01'),(241946,'ADRO','1h','yahoo',1693288800,'2023-08-29 13:00:00',2690.00000000,2700.00000000,2680.00000000,2690.00000000,2383300.00000000,'2026-02-17 23:55:01'),(241947,'ADRO','1h','yahoo',1693292400,'2023-08-29 14:00:00',2700.00000000,2700.00000000,2680.00000000,2690.00000000,3619500.00000000,'2026-02-17 23:55:01'),(241948,'ADRO','1h','yahoo',1693296000,'2023-08-29 15:00:00',2680.00000000,2700.00000000,2680.00000000,2700.00000000,3723000.00000000,'2026-02-17 23:55:01'),(241949,'ADRO','1h','yahoo',1693299600,'2023-08-29 16:00:00',2680.00000000,2680.00000000,2680.00000000,2680.00000000,4192900.00000000,'2026-02-17 23:55:01'),(241950,'ADRO','1h','yahoo',1693360800,'2023-08-30 09:00:00',2700.00000000,2710.00000000,2660.00000000,2690.00000000,10531200.00000000,'2026-02-17 23:55:01'),(241951,'ADRO','1h','yahoo',1693364400,'2023-08-30 10:00:00',2690.00000000,2700.00000000,2680.00000000,2690.00000000,2433100.00000000,'2026-02-17 23:55:01'),(241952,'ADRO','1h','yahoo',1693368000,'2023-08-30 11:00:00',2680.00000000,2700.00000000,2680.00000000,2690.00000000,1538500.00000000,'2026-02-17 23:55:01'),(241953,'ADRO','1h','yahoo',1693375200,'2023-08-30 13:00:00',2690.00000000,2730.00000000,2690.00000000,2710.00000000,7427300.00000000,'2026-02-17 23:55:01'),(241954,'ADRO','1h','yahoo',1693378800,'2023-08-30 14:00:00',2710.00000000,2730.00000000,2700.00000000,2700.00000000,3745800.00000000,'2026-02-17 23:55:01'),(241955,'ADRO','1h','yahoo',1693382400,'2023-08-30 15:00:00',2700.00000000,2720.00000000,2690.00000000,2700.00000000,6019800.00000000,'2026-02-17 23:55:01'),(241956,'ADRO','1h','yahoo',1693386000,'2023-08-30 16:00:00',2690.00000000,2690.00000000,2690.00000000,2690.00000000,0.00000000,'2026-02-17 23:55:01'),(241957,'ADRO','1h','yahoo',1693447200,'2023-08-31 09:00:00',2670.00000000,2680.00000000,2650.00000000,2670.00000000,5735100.00000000,'2026-02-17 23:55:01'),(241958,'ADRO','1h','yahoo',1693450800,'2023-08-31 10:00:00',2670.00000000,2680.00000000,2660.00000000,2680.00000000,2756500.00000000,'2026-02-17 23:55:01'),(241959,'ADRO','1h','yahoo',1693454400,'2023-08-31 11:00:00',2670.00000000,2690.00000000,2670.00000000,2670.00000000,1536900.00000000,'2026-02-17 23:55:01'),(241960,'ADRO','1h','yahoo',1693461600,'2023-08-31 13:00:00',2680.00000000,2680.00000000,2660.00000000,2660.00000000,1700400.00000000,'2026-02-17 23:55:01'),(241961,'ADRO','1h','yahoo',1693465200,'2023-08-31 14:00:00',2660.00000000,2680.00000000,2660.00000000,2660.00000000,1609300.00000000,'2026-02-17 23:55:01'),(241962,'ADRO','1h','yahoo',1693468800,'2023-08-31 15:00:00',2670.00000000,2670.00000000,2650.00000000,2650.00000000,4332700.00000000,'2026-02-17 23:55:01'),(241963,'ADRO','1h','yahoo',1693472400,'2023-08-31 16:00:00',2670.00000000,2670.00000000,2670.00000000,2670.00000000,0.00000000,'2026-02-17 23:55:01'),(241964,'ADRO','1h','yahoo',1693533600,'2023-09-01 09:00:00',2680.00000000,2720.00000000,2670.00000000,2670.00000000,6279700.00000000,'2026-02-17 23:55:01'),(241965,'ADRO','1h','yahoo',1693537200,'2023-09-01 10:00:00',2670.00000000,2690.00000000,2670.00000000,2680.00000000,3196900.00000000,'2026-02-17 23:55:01'),(241966,'ADRO','1h','yahoo',1693540800,'2023-09-01 11:00:00',2680.00000000,2690.00000000,2670.00000000,2680.00000000,2104100.00000000,'2026-02-17 23:55:01'),(241967,'ADRO','1h','yahoo',1693551600,'2023-09-01 14:00:00',2670.00000000,2700.00000000,2670.00000000,2680.00000000,4059200.00000000,'2026-02-17 23:55:01'),(241968,'ADRO','1h','yahoo',1693555200,'2023-09-01 15:00:00',2690.00000000,2690.00000000,2670.00000000,2690.00000000,4967600.00000000,'2026-02-17 23:55:01'),(241969,'ADRO','1h','yahoo',1693558800,'2023-09-01 16:00:00',2680.00000000,2680.00000000,2680.00000000,2680.00000000,1699900.00000000,'2026-02-17 23:55:01'),(241970,'ADRO','1h','yahoo',1693792800,'2023-09-04 09:00:00',2690.00000000,2760.00000000,2690.00000000,2760.00000000,18266300.00000000,'2026-02-17 23:55:01'),(241971,'ADRO','1h','yahoo',1693796400,'2023-09-04 10:00:00',2750.00000000,2760.00000000,2740.00000000,2750.00000000,6648800.00000000,'2026-02-17 23:55:01'),(241972,'ADRO','1h','yahoo',1693800000,'2023-09-04 11:00:00',2750.00000000,2750.00000000,2730.00000000,2740.00000000,3232000.00000000,'2026-02-17 23:55:01'),(241973,'ADRO','1h','yahoo',1693807200,'2023-09-04 13:00:00',2730.00000000,2750.00000000,2720.00000000,2750.00000000,2366200.00000000,'2026-02-17 23:55:01'),(241974,'ADRO','1h','yahoo',1693810800,'2023-09-04 14:00:00',2750.00000000,2750.00000000,2730.00000000,2750.00000000,4194400.00000000,'2026-02-17 23:55:01'),(241975,'ADRO','1h','yahoo',1693814400,'2023-09-04 15:00:00',2740.00000000,2760.00000000,2740.00000000,2740.00000000,10206700.00000000,'2026-02-17 23:55:01'),(241976,'ADRO','1h','yahoo',1693818000,'2023-09-04 16:00:00',2740.00000000,2740.00000000,2740.00000000,2740.00000000,0.00000000,'2026-02-17 23:55:01'),(241977,'ADRO','1h','yahoo',1693879200,'2023-09-05 09:00:00',2760.00000000,2780.00000000,2750.00000000,2760.00000000,10916200.00000000,'2026-02-17 23:55:01'),(241978,'ADRO','1h','yahoo',1693882800,'2023-09-05 10:00:00',2760.00000000,2770.00000000,2750.00000000,2770.00000000,3817700.00000000,'2026-02-17 23:55:01'),(241979,'ADRO','1h','yahoo',1693886400,'2023-09-05 11:00:00',2770.00000000,2780.00000000,2760.00000000,2770.00000000,4980600.00000000,'2026-02-17 23:55:01'),(241980,'ADRO','1h','yahoo',1693893600,'2023-09-05 13:00:00',2770.00000000,2780.00000000,2760.00000000,2770.00000000,2153500.00000000,'2026-02-17 23:55:01'),(241981,'ADRO','1h','yahoo',1693897200,'2023-09-05 14:00:00',2760.00000000,2770.00000000,2750.00000000,2750.00000000,6644900.00000000,'2026-02-17 23:55:01'),(241982,'ADRO','1h','yahoo',1693900800,'2023-09-05 15:00:00',2750.00000000,2760.00000000,2730.00000000,2740.00000000,5844100.00000000,'2026-02-17 23:55:01'),(241983,'ADRO','1h','yahoo',1693904400,'2023-09-05 16:00:00',2740.00000000,2740.00000000,2740.00000000,2740.00000000,0.00000000,'2026-02-17 23:55:01'),(241984,'ADRO','1h','yahoo',1693965600,'2023-09-06 09:00:00',2790.00000000,2830.00000000,2790.00000000,2800.00000000,27552100.00000000,'2026-02-17 23:55:01'),(241985,'ADRO','1h','yahoo',1693969200,'2023-09-06 10:00:00',2800.00000000,2810.00000000,2800.00000000,2810.00000000,3765600.00000000,'2026-02-17 23:55:01'),(241986,'ADRO','1h','yahoo',1693972800,'2023-09-06 11:00:00',2800.00000000,2820.00000000,2800.00000000,2820.00000000,5848100.00000000,'2026-02-17 23:55:01'),(241987,'ADRO','1h','yahoo',1693976400,'2023-09-06 12:00:00',2820.00000000,2820.00000000,2820.00000000,2820.00000000,1300.00000000,'2026-02-17 23:55:01'),(241988,'ADRO','1h','yahoo',1693980000,'2023-09-06 13:00:00',2820.00000000,2840.00000000,2810.00000000,2830.00000000,11294800.00000000,'2026-02-17 23:55:01'),(241989,'ADRO','1h','yahoo',1693983600,'2023-09-06 14:00:00',2840.00000000,2850.00000000,2830.00000000,2840.00000000,24372800.00000000,'2026-02-17 23:55:01'),(241990,'ADRO','1h','yahoo',1693987200,'2023-09-06 15:00:00',2840.00000000,2890.00000000,2840.00000000,2880.00000000,28425200.00000000,'2026-02-17 23:55:01'),(241991,'ADRO','1h','yahoo',1693990800,'2023-09-06 16:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,0.00000000,'2026-02-17 23:55:01'),(241992,'ADRO','1h','yahoo',1694052000,'2023-09-07 09:00:00',2860.00000000,2880.00000000,2800.00000000,2880.00000000,33603300.00000000,'2026-02-17 23:55:01'),(241993,'ADRO','1h','yahoo',1694055600,'2023-09-07 10:00:00',2870.00000000,2900.00000000,2870.00000000,2880.00000000,11612800.00000000,'2026-02-17 23:55:01'),(241994,'ADRO','1h','yahoo',1694059200,'2023-09-07 11:00:00',2870.00000000,2890.00000000,2870.00000000,2880.00000000,5558600.00000000,'2026-02-17 23:55:01'),(241995,'ADRO','1h','yahoo',1694066400,'2023-09-07 13:00:00',2880.00000000,2900.00000000,2880.00000000,2900.00000000,7937200.00000000,'2026-02-17 23:55:01'),(241996,'ADRO','1h','yahoo',1694070000,'2023-09-07 14:00:00',2890.00000000,2930.00000000,2890.00000000,2920.00000000,27323100.00000000,'2026-02-17 23:55:01'),(241997,'ADRO','1h','yahoo',1694073600,'2023-09-07 15:00:00',2920.00000000,2920.00000000,2880.00000000,2900.00000000,13878500.00000000,'2026-02-17 23:55:01'),(241998,'ADRO','1h','yahoo',1694077200,'2023-09-07 16:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,0.00000000,'2026-02-17 23:55:01'),(241999,'ADRO','1h','yahoo',1694138400,'2023-09-08 09:00:00',2890.00000000,2940.00000000,2860.00000000,2910.00000000,19666000.00000000,'2026-02-17 23:55:01'),(242000,'ADRO','1h','yahoo',1694142000,'2023-09-08 10:00:00',2920.00000000,2930.00000000,2910.00000000,2910.00000000,6816900.00000000,'2026-02-17 23:55:01'),(242001,'ADRO','1h','yahoo',1694145600,'2023-09-08 11:00:00',2920.00000000,2920.00000000,2910.00000000,2910.00000000,3035300.00000000,'2026-02-17 23:55:01'),(242002,'ADRO','1h','yahoo',1694156400,'2023-09-08 14:00:00',2920.00000000,2930.00000000,2900.00000000,2900.00000000,11881600.00000000,'2026-02-17 23:55:01'),(242003,'ADRO','1h','yahoo',1694160000,'2023-09-08 15:00:00',2900.00000000,2920.00000000,2900.00000000,2900.00000000,11453800.00000000,'2026-02-17 23:55:01'),(242004,'ADRO','1h','yahoo',1694163600,'2023-09-08 16:00:00',2890.00000000,2890.00000000,2890.00000000,2890.00000000,5204000.00000000,'2026-02-17 23:55:01'),(242005,'ADRO','1h','yahoo',1694397600,'2023-09-11 09:00:00',2910.00000000,2920.00000000,2810.00000000,2830.00000000,17600500.00000000,'2026-02-17 23:55:01'),(242006,'ADRO','1h','yahoo',1694401200,'2023-09-11 10:00:00',2840.00000000,2840.00000000,2810.00000000,2810.00000000,12407100.00000000,'2026-02-17 23:55:01'),(242007,'ADRO','1h','yahoo',1694404800,'2023-09-11 11:00:00',2810.00000000,2840.00000000,2810.00000000,2830.00000000,6123700.00000000,'2026-02-17 23:55:01'),(242008,'ADRO','1h','yahoo',1694412000,'2023-09-11 13:00:00',2830.00000000,2840.00000000,2820.00000000,2840.00000000,4964000.00000000,'2026-02-17 23:55:01'),(242009,'ADRO','1h','yahoo',1694415600,'2023-09-11 14:00:00',2830.00000000,2840.00000000,2790.00000000,2790.00000000,11101900.00000000,'2026-02-17 23:55:01'),(242010,'ADRO','1h','yahoo',1694419200,'2023-09-11 15:00:00',2800.00000000,2840.00000000,2790.00000000,2810.00000000,9412000.00000000,'2026-02-17 23:55:01'),(242011,'ADRO','1h','yahoo',1694422800,'2023-09-11 16:00:00',2800.00000000,2800.00000000,2800.00000000,2800.00000000,2980900.00000000,'2026-02-17 23:55:01'),(242012,'ADRO','1h','yahoo',1694484000,'2023-09-12 09:00:00',2820.00000000,2840.00000000,2800.00000000,2820.00000000,9612500.00000000,'2026-02-17 23:55:01'),(242013,'ADRO','1h','yahoo',1694487600,'2023-09-12 10:00:00',2830.00000000,2830.00000000,2810.00000000,2830.00000000,7129400.00000000,'2026-02-17 23:55:01'),(242014,'ADRO','1h','yahoo',1694491200,'2023-09-12 11:00:00',2820.00000000,2850.00000000,2810.00000000,2840.00000000,7720100.00000000,'2026-02-17 23:55:01'),(242015,'ADRO','1h','yahoo',1694498400,'2023-09-12 13:00:00',2840.00000000,2850.00000000,2820.00000000,2820.00000000,4686800.00000000,'2026-02-17 23:55:01'),(242016,'ADRO','1h','yahoo',1694502000,'2023-09-12 14:00:00',2820.00000000,2840.00000000,2820.00000000,2820.00000000,4041600.00000000,'2026-02-17 23:55:01'),(242017,'ADRO','1h','yahoo',1694505600,'2023-09-12 15:00:00',2820.00000000,2830.00000000,2790.00000000,2820.00000000,10373500.00000000,'2026-02-17 23:55:01'),(242018,'ADRO','1h','yahoo',1694509200,'2023-09-12 16:00:00',2810.00000000,2810.00000000,2810.00000000,2810.00000000,0.00000000,'2026-02-17 23:55:01'),(242019,'ADRO','1h','yahoo',1694570400,'2023-09-13 09:00:00',2830.00000000,2870.00000000,2830.00000000,2840.00000000,9736200.00000000,'2026-02-17 23:55:01'),(242020,'ADRO','1h','yahoo',1694574000,'2023-09-13 10:00:00',2840.00000000,2850.00000000,2830.00000000,2830.00000000,4632600.00000000,'2026-02-17 23:55:01'),(242021,'ADRO','1h','yahoo',1694577600,'2023-09-13 11:00:00',2830.00000000,2850.00000000,2820.00000000,2840.00000000,3118100.00000000,'2026-02-17 23:55:01'),(242022,'ADRO','1h','yahoo',1694584800,'2023-09-13 13:00:00',2840.00000000,2850.00000000,2830.00000000,2840.00000000,1611800.00000000,'2026-02-17 23:55:01'),(242023,'ADRO','1h','yahoo',1694588400,'2023-09-13 14:00:00',2840.00000000,2860.00000000,2820.00000000,2850.00000000,7820400.00000000,'2026-02-17 23:55:01'),(242024,'ADRO','1h','yahoo',1694592000,'2023-09-13 15:00:00',2850.00000000,2870.00000000,2840.00000000,2850.00000000,8568200.00000000,'2026-02-17 23:55:01'),(242025,'ADRO','1h','yahoo',1694595600,'2023-09-13 16:00:00',2860.00000000,2860.00000000,2860.00000000,2860.00000000,0.00000000,'2026-02-17 23:55:01'),(242026,'ADRO','1h','yahoo',1694656800,'2023-09-14 09:00:00',2900.00000000,2920.00000000,2890.00000000,2900.00000000,13587900.00000000,'2026-02-17 23:55:01'),(242027,'ADRO','1h','yahoo',1694660400,'2023-09-14 10:00:00',2910.00000000,2920.00000000,2890.00000000,2910.00000000,8834500.00000000,'2026-02-17 23:55:01'),(242028,'ADRO','1h','yahoo',1694664000,'2023-09-14 11:00:00',2910.00000000,2920.00000000,2900.00000000,2920.00000000,3438200.00000000,'2026-02-17 23:55:01'),(242029,'ADRO','1h','yahoo',1694671200,'2023-09-14 13:00:00',2920.00000000,2930.00000000,2910.00000000,2930.00000000,5198300.00000000,'2026-02-17 23:55:01'),(242030,'ADRO','1h','yahoo',1694674800,'2023-09-14 14:00:00',2920.00000000,2940.00000000,2920.00000000,2930.00000000,10289700.00000000,'2026-02-17 23:55:01'),(242031,'ADRO','1h','yahoo',1694678400,'2023-09-14 15:00:00',2930.00000000,2940.00000000,2910.00000000,2920.00000000,12011300.00000000,'2026-02-17 23:55:01'),(242032,'ADRO','1h','yahoo',1694682000,'2023-09-14 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,0.00000000,'2026-02-17 23:55:01'),(242033,'ADRO','1h','yahoo',1694743200,'2023-09-15 09:00:00',2900.00000000,2910.00000000,2850.00000000,2860.00000000,10703800.00000000,'2026-02-17 23:55:01'),(242034,'ADRO','1h','yahoo',1694746800,'2023-09-15 10:00:00',2860.00000000,2900.00000000,2860.00000000,2880.00000000,5634700.00000000,'2026-02-17 23:55:01'),(242035,'ADRO','1h','yahoo',1694750400,'2023-09-15 11:00:00',2880.00000000,2890.00000000,2870.00000000,2870.00000000,2314400.00000000,'2026-02-17 23:55:01'),(242036,'ADRO','1h','yahoo',1694761200,'2023-09-15 14:00:00',2880.00000000,2890.00000000,2870.00000000,2880.00000000,3289200.00000000,'2026-02-17 23:55:01'),(242037,'ADRO','1h','yahoo',1694764800,'2023-09-15 15:00:00',2880.00000000,2880.00000000,2850.00000000,2870.00000000,7417000.00000000,'2026-02-17 23:55:01'),(242038,'ADRO','1h','yahoo',1694768400,'2023-09-15 16:00:00',2840.00000000,2840.00000000,2840.00000000,2840.00000000,25137400.00000000,'2026-02-17 23:55:01'),(242039,'ADRO','1h','yahoo',1695002400,'2023-09-18 09:00:00',2850.00000000,2870.00000000,2820.00000000,2830.00000000,9856700.00000000,'2026-02-17 23:55:01'),(242040,'ADRO','1h','yahoo',1695006000,'2023-09-18 10:00:00',2830.00000000,2850.00000000,2820.00000000,2840.00000000,6576800.00000000,'2026-02-17 23:55:01'),(242041,'ADRO','1h','yahoo',1695009600,'2023-09-18 11:00:00',2830.00000000,2860.00000000,2810.00000000,2840.00000000,9346400.00000000,'2026-02-17 23:55:01'),(242042,'ADRO','1h','yahoo',1695016800,'2023-09-18 13:00:00',2830.00000000,2840.00000000,2830.00000000,2830.00000000,1472000.00000000,'2026-02-17 23:55:01'),(242043,'ADRO','1h','yahoo',1695020400,'2023-09-18 14:00:00',2840.00000000,2870.00000000,2820.00000000,2850.00000000,11746900.00000000,'2026-02-17 23:55:01'),(242044,'ADRO','1h','yahoo',1695024000,'2023-09-18 15:00:00',2850.00000000,2870.00000000,2840.00000000,2860.00000000,5396800.00000000,'2026-02-17 23:55:01'),(242045,'ADRO','1h','yahoo',1695027600,'2023-09-18 16:00:00',2840.00000000,2840.00000000,2840.00000000,2840.00000000,1974200.00000000,'2026-02-17 23:55:01'),(242046,'ADRO','1h','yahoo',1695088800,'2023-09-19 09:00:00',2860.00000000,2870.00000000,2820.00000000,2830.00000000,7652500.00000000,'2026-02-17 23:55:01'),(242047,'ADRO','1h','yahoo',1695092400,'2023-09-19 10:00:00',2820.00000000,2840.00000000,2820.00000000,2840.00000000,4519000.00000000,'2026-02-17 23:55:01'),(242048,'ADRO','1h','yahoo',1695096000,'2023-09-19 11:00:00',2830.00000000,2870.00000000,2830.00000000,2870.00000000,9148900.00000000,'2026-02-17 23:55:01'),(242049,'ADRO','1h','yahoo',1695103200,'2023-09-19 13:00:00',2870.00000000,2880.00000000,2860.00000000,2880.00000000,3814600.00000000,'2026-02-17 23:55:01'),(242050,'ADRO','1h','yahoo',1695106800,'2023-09-19 14:00:00',2870.00000000,2920.00000000,2870.00000000,2910.00000000,22673500.00000000,'2026-02-17 23:55:01'),(242051,'ADRO','1h','yahoo',1695110400,'2023-09-19 15:00:00',2900.00000000,2910.00000000,2890.00000000,2900.00000000,13365700.00000000,'2026-02-17 23:55:01'),(242052,'ADRO','1h','yahoo',1695114000,'2023-09-19 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:01'),(242053,'ADRO','1h','yahoo',1695175200,'2023-09-20 09:00:00',2930.00000000,2950.00000000,2910.00000000,2940.00000000,14169000.00000000,'2026-02-17 23:55:01'),(242054,'ADRO','1h','yahoo',1695178800,'2023-09-20 10:00:00',2940.00000000,2940.00000000,2920.00000000,2920.00000000,6385000.00000000,'2026-02-17 23:55:01'),(242055,'ADRO','1h','yahoo',1695182400,'2023-09-20 11:00:00',2920.00000000,2960.00000000,2910.00000000,2960.00000000,17469600.00000000,'2026-02-17 23:55:01'),(242056,'ADRO','1h','yahoo',1695189600,'2023-09-20 13:00:00',2960.00000000,2960.00000000,2940.00000000,2940.00000000,9112700.00000000,'2026-02-17 23:55:01'),(242057,'ADRO','1h','yahoo',1695193200,'2023-09-20 14:00:00',2940.00000000,2980.00000000,2940.00000000,2970.00000000,22861800.00000000,'2026-02-17 23:55:01'),(242058,'ADRO','1h','yahoo',1695196800,'2023-09-20 15:00:00',2970.00000000,2990.00000000,2970.00000000,2990.00000000,14229400.00000000,'2026-02-17 23:55:01'),(242059,'ADRO','1h','yahoo',1695200400,'2023-09-20 16:00:00',2960.00000000,2960.00000000,2960.00000000,2960.00000000,0.00000000,'2026-02-17 23:55:01'),(242060,'ADRO','1h','yahoo',1695261600,'2023-09-21 09:00:00',2960.00000000,2970.00000000,2920.00000000,2950.00000000,11554600.00000000,'2026-02-17 23:55:01'),(242061,'ADRO','1h','yahoo',1695265200,'2023-09-21 10:00:00',2960.00000000,2960.00000000,2940.00000000,2950.00000000,5718200.00000000,'2026-02-17 23:55:01'),(242062,'ADRO','1h','yahoo',1695268800,'2023-09-21 11:00:00',2950.00000000,2960.00000000,2950.00000000,2950.00000000,2255000.00000000,'2026-02-17 23:55:01'),(242063,'ADRO','1h','yahoo',1695276000,'2023-09-21 13:00:00',2950.00000000,2960.00000000,2940.00000000,2950.00000000,2839000.00000000,'2026-02-17 23:55:01'),(242064,'ADRO','1h','yahoo',1695279600,'2023-09-21 14:00:00',2950.00000000,2960.00000000,2950.00000000,2960.00000000,2300700.00000000,'2026-02-17 23:55:01'),(242065,'ADRO','1h','yahoo',1695283200,'2023-09-21 15:00:00',2950.00000000,2960.00000000,2950.00000000,2960.00000000,5421600.00000000,'2026-02-17 23:55:01'),(242066,'ADRO','1h','yahoo',1695286800,'2023-09-21 16:00:00',2950.00000000,2950.00000000,2950.00000000,2950.00000000,0.00000000,'2026-02-17 23:55:01'),(242067,'ADRO','1h','yahoo',1695348000,'2023-09-22 09:00:00',2930.00000000,2950.00000000,2920.00000000,2930.00000000,5644600.00000000,'2026-02-17 23:55:01'),(242068,'ADRO','1h','yahoo',1695351600,'2023-09-22 10:00:00',2940.00000000,2960.00000000,2930.00000000,2930.00000000,4867400.00000000,'2026-02-17 23:55:01'),(242069,'ADRO','1h','yahoo',1695355200,'2023-09-22 11:00:00',2930.00000000,2950.00000000,2930.00000000,2950.00000000,620200.00000000,'2026-02-17 23:55:01'),(242070,'ADRO','1h','yahoo',1695366000,'2023-09-22 14:00:00',2950.00000000,2960.00000000,2930.00000000,2940.00000000,5937600.00000000,'2026-02-17 23:55:01'),(242071,'ADRO','1h','yahoo',1695369600,'2023-09-22 15:00:00',2940.00000000,2960.00000000,2940.00000000,2950.00000000,6040600.00000000,'2026-02-17 23:55:01'),(242072,'ADRO','1h','yahoo',1695373200,'2023-09-22 16:00:00',2950.00000000,2950.00000000,2950.00000000,2950.00000000,3564800.00000000,'2026-02-17 23:55:01'),(242073,'ADRO','1h','yahoo',1695607200,'2023-09-25 09:00:00',2960.00000000,2970.00000000,2940.00000000,2950.00000000,7403200.00000000,'2026-02-17 23:55:01'),(242074,'ADRO','1h','yahoo',1695610800,'2023-09-25 10:00:00',2950.00000000,2980.00000000,2940.00000000,2970.00000000,4559100.00000000,'2026-02-17 23:55:01'),(242075,'ADRO','1h','yahoo',1695614400,'2023-09-25 11:00:00',2970.00000000,2980.00000000,2960.00000000,2960.00000000,2836100.00000000,'2026-02-17 23:55:01'),(242076,'ADRO','1h','yahoo',1695621600,'2023-09-25 13:00:00',2960.00000000,2970.00000000,2960.00000000,2960.00000000,1008300.00000000,'2026-02-17 23:55:01'),(242077,'ADRO','1h','yahoo',1695625200,'2023-09-25 14:00:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,4288000.00000000,'2026-02-17 23:55:01'),(242078,'ADRO','1h','yahoo',1695628800,'2023-09-25 15:00:00',2960.00000000,2970.00000000,2950.00000000,2950.00000000,7691300.00000000,'2026-02-17 23:55:01'),(242079,'ADRO','1h','yahoo',1695632400,'2023-09-25 16:00:00',2950.00000000,2950.00000000,2950.00000000,2950.00000000,0.00000000,'2026-02-17 23:55:01'),(242080,'ADRO','1h','yahoo',1695693600,'2023-09-26 09:00:00',2960.00000000,2970.00000000,2880.00000000,2910.00000000,10939800.00000000,'2026-02-17 23:55:01'),(242081,'ADRO','1h','yahoo',1695697200,'2023-09-26 10:00:00',2900.00000000,2930.00000000,2900.00000000,2900.00000000,7060400.00000000,'2026-02-17 23:55:01'),(242082,'ADRO','1h','yahoo',1695700800,'2023-09-26 11:00:00',2910.00000000,2920.00000000,2890.00000000,2910.00000000,5679400.00000000,'2026-02-17 23:55:01'),(242083,'ADRO','1h','yahoo',1695704400,'2023-09-26 12:00:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,100.00000000,'2026-02-17 23:55:01'),(242084,'ADRO','1h','yahoo',1695708000,'2023-09-26 13:00:00',2900.00000000,2910.00000000,2900.00000000,2900.00000000,1533300.00000000,'2026-02-17 23:55:01'),(242085,'ADRO','1h','yahoo',1695711600,'2023-09-26 14:00:00',2900.00000000,2910.00000000,2830.00000000,2830.00000000,24943500.00000000,'2026-02-17 23:55:01'),(242086,'ADRO','1h','yahoo',1695715200,'2023-09-26 15:00:00',2840.00000000,2840.00000000,2750.00000000,2770.00000000,46389100.00000000,'2026-02-17 23:55:01'),(242087,'ADRO','1h','yahoo',1695718800,'2023-09-26 16:00:00',2770.00000000,2770.00000000,2770.00000000,2770.00000000,0.00000000,'2026-02-17 23:55:01'),(242088,'ADRO','1h','yahoo',1695780000,'2023-09-27 09:00:00',2770.00000000,2830.00000000,2770.00000000,2820.00000000,16232500.00000000,'2026-02-17 23:55:01'),(242089,'ADRO','1h','yahoo',1695783600,'2023-09-27 10:00:00',2820.00000000,2830.00000000,2800.00000000,2810.00000000,5986600.00000000,'2026-02-17 23:55:01'),(242090,'ADRO','1h','yahoo',1695787200,'2023-09-27 11:00:00',2820.00000000,2850.00000000,2810.00000000,2840.00000000,7157500.00000000,'2026-02-17 23:55:01'),(242091,'ADRO','1h','yahoo',1695794400,'2023-09-27 13:00:00',2840.00000000,2880.00000000,2840.00000000,2870.00000000,9367600.00000000,'2026-02-17 23:55:01'),(242092,'ADRO','1h','yahoo',1695798000,'2023-09-27 14:00:00',2870.00000000,2900.00000000,2860.00000000,2870.00000000,12040300.00000000,'2026-02-17 23:55:01'),(242093,'ADRO','1h','yahoo',1695801600,'2023-09-27 15:00:00',2880.00000000,2890.00000000,2860.00000000,2880.00000000,6696100.00000000,'2026-02-17 23:55:01'),(242094,'ADRO','1h','yahoo',1695805200,'2023-09-27 16:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,3182800.00000000,'2026-02-17 23:55:01'),(242095,'ADRO','1h','yahoo',1695952800,'2023-09-29 09:00:00',2900.00000000,2900.00000000,2840.00000000,2860.00000000,5450200.00000000,'2026-02-17 23:55:01'),(242096,'ADRO','1h','yahoo',1695956400,'2023-09-29 10:00:00',2850.00000000,2870.00000000,2840.00000000,2870.00000000,3214600.00000000,'2026-02-17 23:55:01'),(242097,'ADRO','1h','yahoo',1695960000,'2023-09-29 11:00:00',2870.00000000,2870.00000000,2850.00000000,2860.00000000,1191200.00000000,'2026-02-17 23:55:01'),(242098,'ADRO','1h','yahoo',1695970800,'2023-09-29 14:00:00',2860.00000000,2880.00000000,2850.00000000,2870.00000000,5236700.00000000,'2026-02-17 23:55:01'),(242099,'ADRO','1h','yahoo',1695974400,'2023-09-29 15:00:00',2870.00000000,2870.00000000,2850.00000000,2860.00000000,4443800.00000000,'2026-02-17 23:55:01'),(242100,'ADRO','1h','yahoo',1695978000,'2023-09-29 16:00:00',2850.00000000,2850.00000000,2850.00000000,2850.00000000,4337500.00000000,'2026-02-17 23:55:01'),(242101,'ADRO','1h','yahoo',1696212000,'2023-10-02 09:00:00',2820.00000000,2830.00000000,2800.00000000,2810.00000000,7356200.00000000,'2026-02-17 23:55:01'),(242102,'ADRO','1h','yahoo',1696215600,'2023-10-02 10:00:00',2810.00000000,2820.00000000,2780.00000000,2800.00000000,9318500.00000000,'2026-02-17 23:55:01'),(242103,'ADRO','1h','yahoo',1696219200,'2023-10-02 11:00:00',2800.00000000,2810.00000000,2790.00000000,2790.00000000,3637600.00000000,'2026-02-17 23:55:01'),(242104,'ADRO','1h','yahoo',1696226400,'2023-10-02 13:00:00',2800.00000000,2810.00000000,2790.00000000,2810.00000000,1685400.00000000,'2026-02-17 23:55:01'),(242105,'ADRO','1h','yahoo',1696230000,'2023-10-02 14:00:00',2810.00000000,2820.00000000,2800.00000000,2810.00000000,3692700.00000000,'2026-02-17 23:55:01'),(242106,'ADRO','1h','yahoo',1696233600,'2023-10-02 15:00:00',2810.00000000,2820.00000000,2800.00000000,2810.00000000,4322100.00000000,'2026-02-17 23:55:01'),(242107,'ADRO','1h','yahoo',1696237200,'2023-10-02 16:00:00',2810.00000000,2810.00000000,2810.00000000,2810.00000000,0.00000000,'2026-02-17 23:55:01'),(242108,'ADRO','1h','yahoo',1696298400,'2023-10-03 09:00:00',2770.00000000,2780.00000000,2750.00000000,2760.00000000,11602900.00000000,'2026-02-17 23:55:01'),(242109,'ADRO','1h','yahoo',1696302000,'2023-10-03 10:00:00',2760.00000000,2760.00000000,2720.00000000,2730.00000000,12697100.00000000,'2026-02-17 23:55:01'),(242110,'ADRO','1h','yahoo',1696305600,'2023-10-03 11:00:00',2720.00000000,2730.00000000,2710.00000000,2730.00000000,10978900.00000000,'2026-02-17 23:55:01'),(242111,'ADRO','1h','yahoo',1696312800,'2023-10-03 13:00:00',2730.00000000,2730.00000000,2690.00000000,2710.00000000,22493400.00000000,'2026-02-17 23:55:01'),(242112,'ADRO','1h','yahoo',1696316400,'2023-10-03 14:00:00',2700.00000000,2720.00000000,2700.00000000,2710.00000000,9968800.00000000,'2026-02-17 23:55:01'),(242113,'ADRO','1h','yahoo',1696320000,'2023-10-03 15:00:00',2710.00000000,2720.00000000,2690.00000000,2700.00000000,16043100.00000000,'2026-02-17 23:55:01'),(242114,'ADRO','1h','yahoo',1696323600,'2023-10-03 16:00:00',2690.00000000,2690.00000000,2690.00000000,2690.00000000,0.00000000,'2026-02-17 23:55:01'),(242115,'ADRO','1h','yahoo',1696384800,'2023-10-04 09:00:00',2660.00000000,2670.00000000,2620.00000000,2620.00000000,18621200.00000000,'2026-02-17 23:55:01'),(242116,'ADRO','1h','yahoo',1696388400,'2023-10-04 10:00:00',2620.00000000,2650.00000000,2620.00000000,2630.00000000,9622200.00000000,'2026-02-17 23:55:01'),(242117,'ADRO','1h','yahoo',1696392000,'2023-10-04 11:00:00',2640.00000000,2650.00000000,2630.00000000,2640.00000000,5931900.00000000,'2026-02-17 23:55:01'),(242118,'ADRO','1h','yahoo',1696399200,'2023-10-04 13:00:00',2640.00000000,2650.00000000,2630.00000000,2650.00000000,3110200.00000000,'2026-02-17 23:55:01'),(242119,'ADRO','1h','yahoo',1696402800,'2023-10-04 14:00:00',2650.00000000,2660.00000000,2640.00000000,2650.00000000,7807600.00000000,'2026-02-17 23:55:01'),(242120,'ADRO','1h','yahoo',1696406400,'2023-10-04 15:00:00',2650.00000000,2670.00000000,2650.00000000,2660.00000000,10265600.00000000,'2026-02-17 23:55:01'),(242121,'ADRO','1h','yahoo',1696410000,'2023-10-04 16:00:00',2660.00000000,2660.00000000,2660.00000000,2660.00000000,0.00000000,'2026-02-17 23:55:01'),(242122,'ADRO','1h','yahoo',1696471200,'2023-10-05 09:00:00',2630.00000000,2670.00000000,2600.00000000,2630.00000000,13404600.00000000,'2026-02-17 23:55:01'),(242123,'ADRO','1h','yahoo',1696474800,'2023-10-05 10:00:00',2630.00000000,2640.00000000,2620.00000000,2640.00000000,4025200.00000000,'2026-02-17 23:55:01'),(242124,'ADRO','1h','yahoo',1696478400,'2023-10-05 11:00:00',2640.00000000,2650.00000000,2620.00000000,2630.00000000,3538700.00000000,'2026-02-17 23:55:01'),(242125,'ADRO','1h','yahoo',1696485600,'2023-10-05 13:00:00',2630.00000000,2640.00000000,2630.00000000,2640.00000000,997300.00000000,'2026-02-17 23:55:01'),(242126,'ADRO','1h','yahoo',1696489200,'2023-10-05 14:00:00',2640.00000000,2640.00000000,2630.00000000,2640.00000000,2798800.00000000,'2026-02-17 23:55:01'),(242127,'ADRO','1h','yahoo',1696492800,'2023-10-05 15:00:00',2630.00000000,2640.00000000,2620.00000000,2620.00000000,6167200.00000000,'2026-02-17 23:55:01'),(242128,'ADRO','1h','yahoo',1696496400,'2023-10-05 16:00:00',2610.00000000,2610.00000000,2610.00000000,2610.00000000,0.00000000,'2026-02-17 23:55:01'),(242129,'ADRO','1h','yahoo',1696557600,'2023-10-06 09:00:00',2600.00000000,2660.00000000,2600.00000000,2650.00000000,4871400.00000000,'2026-02-17 23:55:01'),(242130,'ADRO','1h','yahoo',1696561200,'2023-10-06 10:00:00',2660.00000000,2670.00000000,2640.00000000,2640.00000000,3899200.00000000,'2026-02-17 23:55:01'),(242131,'ADRO','1h','yahoo',1696564800,'2023-10-06 11:00:00',2650.00000000,2660.00000000,2640.00000000,2660.00000000,1152900.00000000,'2026-02-17 23:55:01'),(242132,'ADRO','1h','yahoo',1696575600,'2023-10-06 14:00:00',2650.00000000,2670.00000000,2650.00000000,2670.00000000,3011900.00000000,'2026-02-17 23:55:01'),(242133,'ADRO','1h','yahoo',1696579200,'2023-10-06 15:00:00',2670.00000000,2670.00000000,2650.00000000,2660.00000000,3124300.00000000,'2026-02-17 23:55:01'),(242134,'ADRO','1h','yahoo',1696582800,'2023-10-06 16:00:00',2650.00000000,2650.00000000,2650.00000000,2650.00000000,4060500.00000000,'2026-02-17 23:55:01'),(242135,'ADRO','1h','yahoo',1696816800,'2023-10-09 09:00:00',2690.00000000,2740.00000000,2690.00000000,2720.00000000,12185000.00000000,'2026-02-17 23:55:01'),(242136,'ADRO','1h','yahoo',1696820400,'2023-10-09 10:00:00',2730.00000000,2750.00000000,2720.00000000,2750.00000000,5965300.00000000,'2026-02-17 23:55:01'),(242137,'ADRO','1h','yahoo',1696824000,'2023-10-09 11:00:00',2750.00000000,2750.00000000,2720.00000000,2730.00000000,7526800.00000000,'2026-02-17 23:55:01'),(242138,'ADRO','1h','yahoo',1696831200,'2023-10-09 13:00:00',2730.00000000,2750.00000000,2730.00000000,2750.00000000,3292200.00000000,'2026-02-17 23:55:01'),(242139,'ADRO','1h','yahoo',1696834800,'2023-10-09 14:00:00',2750.00000000,2790.00000000,2740.00000000,2790.00000000,9757400.00000000,'2026-02-17 23:55:01'),(242140,'ADRO','1h','yahoo',1696838400,'2023-10-09 15:00:00',2790.00000000,2800.00000000,2780.00000000,2780.00000000,15759400.00000000,'2026-02-17 23:55:01'),(242141,'ADRO','1h','yahoo',1696842000,'2023-10-09 16:00:00',2770.00000000,2770.00000000,2770.00000000,2770.00000000,0.00000000,'2026-02-17 23:55:01'),(242142,'ADRO','1h','yahoo',1696903200,'2023-10-10 09:00:00',2820.00000000,2840.00000000,2770.00000000,2770.00000000,16277500.00000000,'2026-02-17 23:55:01'),(242143,'ADRO','1h','yahoo',1696906800,'2023-10-10 10:00:00',2770.00000000,2790.00000000,2770.00000000,2780.00000000,3415900.00000000,'2026-02-17 23:55:01'),(242144,'ADRO','1h','yahoo',1696910400,'2023-10-10 11:00:00',2790.00000000,2820.00000000,2790.00000000,2800.00000000,6973500.00000000,'2026-02-17 23:55:01'),(242145,'ADRO','1h','yahoo',1696917600,'2023-10-10 13:00:00',2800.00000000,2820.00000000,2800.00000000,2810.00000000,2590200.00000000,'2026-02-17 23:55:01'),(242146,'ADRO','1h','yahoo',1696921200,'2023-10-10 14:00:00',2810.00000000,2820.00000000,2790.00000000,2790.00000000,6775800.00000000,'2026-02-17 23:55:01'),(242147,'ADRO','1h','yahoo',1696924800,'2023-10-10 15:00:00',2800.00000000,2820.00000000,2790.00000000,2800.00000000,7328500.00000000,'2026-02-17 23:55:01'),(242148,'ADRO','1h','yahoo',1696928400,'2023-10-10 16:00:00',2780.00000000,2780.00000000,2780.00000000,2780.00000000,0.00000000,'2026-02-17 23:55:01'),(242149,'ADRO','1h','yahoo',1696989600,'2023-10-11 09:00:00',2810.00000000,2820.00000000,2800.00000000,2820.00000000,4056200.00000000,'2026-02-17 23:55:01'),(242150,'ADRO','1h','yahoo',1696993200,'2023-10-11 10:00:00',2810.00000000,2820.00000000,2800.00000000,2810.00000000,2185300.00000000,'2026-02-17 23:55:01'),(242151,'ADRO','1h','yahoo',1696996800,'2023-10-11 11:00:00',2810.00000000,2820.00000000,2800.00000000,2800.00000000,1840400.00000000,'2026-02-17 23:55:01'),(242152,'ADRO','1h','yahoo',1697004000,'2023-10-11 13:00:00',2800.00000000,2820.00000000,2800.00000000,2810.00000000,1309800.00000000,'2026-02-17 23:55:01'),(242153,'ADRO','1h','yahoo',1697007600,'2023-10-11 14:00:00',2800.00000000,2810.00000000,2790.00000000,2790.00000000,3255000.00000000,'2026-02-17 23:55:01'),(242154,'ADRO','1h','yahoo',1697011200,'2023-10-11 15:00:00',2790.00000000,2800.00000000,2780.00000000,2780.00000000,4670400.00000000,'2026-02-17 23:55:01'),(242155,'ADRO','1h','yahoo',1697014800,'2023-10-11 16:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,0.00000000,'2026-02-17 23:55:01'),(242156,'ADRO','1h','yahoo',1697076000,'2023-10-12 09:00:00',2760.00000000,2760.00000000,2690.00000000,2720.00000000,11330400.00000000,'2026-02-17 23:55:01'),(242157,'ADRO','1h','yahoo',1697079600,'2023-10-12 10:00:00',2710.00000000,2720.00000000,2700.00000000,2710.00000000,4245800.00000000,'2026-02-17 23:55:01'),(242158,'ADRO','1h','yahoo',1697083200,'2023-10-12 11:00:00',2710.00000000,2720.00000000,2690.00000000,2700.00000000,7014300.00000000,'2026-02-17 23:55:01'),(242159,'ADRO','1h','yahoo',1697090400,'2023-10-12 13:00:00',2710.00000000,2710.00000000,2700.00000000,2700.00000000,1326300.00000000,'2026-02-17 23:55:01'),(242160,'ADRO','1h','yahoo',1697094000,'2023-10-12 14:00:00',2700.00000000,2710.00000000,2700.00000000,2710.00000000,3745300.00000000,'2026-02-17 23:55:01'),(242161,'ADRO','1h','yahoo',1697097600,'2023-10-12 15:00:00',2700.00000000,2720.00000000,2700.00000000,2700.00000000,5520400.00000000,'2026-02-17 23:55:01'),(242162,'ADRO','1h','yahoo',1697101200,'2023-10-12 16:00:00',2690.00000000,2690.00000000,2690.00000000,2690.00000000,0.00000000,'2026-02-17 23:55:01'),(242163,'ADRO','1h','yahoo',1697162400,'2023-10-13 09:00:00',2730.00000000,2740.00000000,2720.00000000,2720.00000000,3886300.00000000,'2026-02-17 23:55:01'),(242164,'ADRO','1h','yahoo',1697166000,'2023-10-13 10:00:00',2720.00000000,2730.00000000,2710.00000000,2710.00000000,1664500.00000000,'2026-02-17 23:55:01'),(242165,'ADRO','1h','yahoo',1697169600,'2023-10-13 11:00:00',2710.00000000,2720.00000000,2710.00000000,2710.00000000,1484700.00000000,'2026-02-17 23:55:01'),(242166,'ADRO','1h','yahoo',1697180400,'2023-10-13 14:00:00',2720.00000000,2730.00000000,2700.00000000,2710.00000000,2762800.00000000,'2026-02-17 23:55:01'),(242167,'ADRO','1h','yahoo',1697184000,'2023-10-13 15:00:00',2700.00000000,2720.00000000,2690.00000000,2710.00000000,6315000.00000000,'2026-02-17 23:55:01'),(242168,'ADRO','1h','yahoo',1697187600,'2023-10-13 16:00:00',2710.00000000,2710.00000000,2710.00000000,2710.00000000,2468700.00000000,'2026-02-17 23:55:01'),(242169,'ADRO','1h','yahoo',1697421600,'2023-10-16 09:00:00',2750.00000000,2790.00000000,2740.00000000,2760.00000000,9999700.00000000,'2026-02-17 23:55:01'),(242170,'ADRO','1h','yahoo',1697425200,'2023-10-16 10:00:00',2760.00000000,2770.00000000,2740.00000000,2740.00000000,3995300.00000000,'2026-02-17 23:55:01'),(242171,'ADRO','1h','yahoo',1697428800,'2023-10-16 11:00:00',2750.00000000,2770.00000000,2730.00000000,2760.00000000,3578400.00000000,'2026-02-17 23:55:01'),(242172,'ADRO','1h','yahoo',1697436000,'2023-10-16 13:00:00',2770.00000000,2790.00000000,2760.00000000,2780.00000000,6044900.00000000,'2026-02-17 23:55:01'),(242173,'ADRO','1h','yahoo',1697439600,'2023-10-16 14:00:00',2780.00000000,2790.00000000,2760.00000000,2770.00000000,3670400.00000000,'2026-02-17 23:55:01'),(242174,'ADRO','1h','yahoo',1697443200,'2023-10-16 15:00:00',2760.00000000,2790.00000000,2750.00000000,2770.00000000,8411400.00000000,'2026-02-17 23:55:01'),(242175,'ADRO','1h','yahoo',1697446800,'2023-10-16 16:00:00',2780.00000000,2780.00000000,2780.00000000,2780.00000000,0.00000000,'2026-02-17 23:55:01'),(242176,'ADRO','1h','yahoo',1697508000,'2023-10-17 09:00:00',2760.00000000,2780.00000000,2750.00000000,2750.00000000,4429400.00000000,'2026-02-17 23:55:01'),(242177,'ADRO','1h','yahoo',1697511600,'2023-10-17 10:00:00',2760.00000000,2770.00000000,2750.00000000,2760.00000000,3361900.00000000,'2026-02-17 23:55:01'),(242178,'ADRO','1h','yahoo',1697515200,'2023-10-17 11:00:00',2760.00000000,2770.00000000,2750.00000000,2750.00000000,1896400.00000000,'2026-02-17 23:55:01'),(242179,'ADRO','1h','yahoo',1697522400,'2023-10-17 13:00:00',2750.00000000,2770.00000000,2750.00000000,2770.00000000,1237100.00000000,'2026-02-17 23:55:01'),(242180,'ADRO','1h','yahoo',1697526000,'2023-10-17 14:00:00',2770.00000000,2780.00000000,2760.00000000,2770.00000000,3504800.00000000,'2026-02-17 23:55:01'),(242181,'ADRO','1h','yahoo',1697529600,'2023-10-17 15:00:00',2770.00000000,2780.00000000,2760.00000000,2770.00000000,4554400.00000000,'2026-02-17 23:55:01'),(242182,'ADRO','1h','yahoo',1697533200,'2023-10-17 16:00:00',2770.00000000,2770.00000000,2770.00000000,2770.00000000,0.00000000,'2026-02-17 23:55:01'),(242183,'ADRO','1h','yahoo',1697594400,'2023-10-18 09:00:00',2740.00000000,2820.00000000,2730.00000000,2790.00000000,10549400.00000000,'2026-02-17 23:55:01'),(242184,'ADRO','1h','yahoo',1697598000,'2023-10-18 10:00:00',2790.00000000,2800.00000000,2770.00000000,2790.00000000,4231500.00000000,'2026-02-17 23:55:01'),(242185,'ADRO','1h','yahoo',1697601600,'2023-10-18 11:00:00',2790.00000000,2830.00000000,2780.00000000,2820.00000000,8175900.00000000,'2026-02-17 23:55:01'),(242186,'ADRO','1h','yahoo',1697605200,'2023-10-18 12:00:00',2820.00000000,2820.00000000,2820.00000000,2820.00000000,3000.00000000,'2026-02-17 23:55:01'),(242187,'ADRO','1h','yahoo',1697608800,'2023-10-18 13:00:00',2820.00000000,2870.00000000,2810.00000000,2870.00000000,12188200.00000000,'2026-02-17 23:55:01'),(242188,'ADRO','1h','yahoo',1697612400,'2023-10-18 14:00:00',2860.00000000,2880.00000000,2830.00000000,2830.00000000,22864100.00000000,'2026-02-17 23:55:01'),(242189,'ADRO','1h','yahoo',1697616000,'2023-10-18 15:00:00',2840.00000000,2860.00000000,2830.00000000,2840.00000000,15025700.00000000,'2026-02-17 23:55:01'),(242190,'ADRO','1h','yahoo',1697619600,'2023-10-18 16:00:00',2840.00000000,2840.00000000,2840.00000000,2840.00000000,0.00000000,'2026-02-17 23:55:01'),(242191,'ADRO','1h','yahoo',1697680800,'2023-10-19 09:00:00',2840.00000000,2860.00000000,2800.00000000,2830.00000000,13872400.00000000,'2026-02-17 23:55:01'),(242192,'ADRO','1h','yahoo',1697684400,'2023-10-19 10:00:00',2820.00000000,2840.00000000,2810.00000000,2830.00000000,4342800.00000000,'2026-02-17 23:55:01'),(242193,'ADRO','1h','yahoo',1697688000,'2023-10-19 11:00:00',2840.00000000,2840.00000000,2820.00000000,2830.00000000,2712100.00000000,'2026-02-17 23:55:01'),(242194,'ADRO','1h','yahoo',1697695200,'2023-10-19 13:00:00',2830.00000000,2850.00000000,2820.00000000,2840.00000000,2643000.00000000,'2026-02-17 23:55:01'),(242195,'ADRO','1h','yahoo',1697698800,'2023-10-19 14:00:00',2840.00000000,2860.00000000,2840.00000000,2850.00000000,10258400.00000000,'2026-02-17 23:55:01'),(242196,'ADRO','1h','yahoo',1697702400,'2023-10-19 15:00:00',2850.00000000,2860.00000000,2820.00000000,2830.00000000,19722800.00000000,'2026-02-17 23:55:01'),(242197,'ADRO','1h','yahoo',1697706000,'2023-10-19 16:00:00',2820.00000000,2820.00000000,2820.00000000,2820.00000000,0.00000000,'2026-02-17 23:55:01'),(242198,'ADRO','1h','yahoo',1697767200,'2023-10-20 09:00:00',2820.00000000,2830.00000000,2760.00000000,2780.00000000,11324600.00000000,'2026-02-17 23:55:01'),(242199,'ADRO','1h','yahoo',1697770800,'2023-10-20 10:00:00',2780.00000000,2790.00000000,2760.00000000,2790.00000000,6063900.00000000,'2026-02-17 23:55:01'),(242200,'ADRO','1h','yahoo',1697774400,'2023-10-20 11:00:00',2780.00000000,2800.00000000,2780.00000000,2790.00000000,2554100.00000000,'2026-02-17 23:55:01'),(242201,'ADRO','1h','yahoo',1697785200,'2023-10-20 14:00:00',2790.00000000,2820.00000000,2760.00000000,2810.00000000,15798200.00000000,'2026-02-17 23:55:01'),(242202,'ADRO','1h','yahoo',1697788800,'2023-10-20 15:00:00',2800.00000000,2830.00000000,2790.00000000,2800.00000000,10192900.00000000,'2026-02-17 23:55:01'),(242203,'ADRO','1h','yahoo',1697792400,'2023-10-20 16:00:00',2800.00000000,2800.00000000,2800.00000000,2800.00000000,4493200.00000000,'2026-02-17 23:55:01'),(242204,'ADRO','1h','yahoo',1698026400,'2023-10-23 09:00:00',2780.00000000,2790.00000000,2670.00000000,2700.00000000,20892900.00000000,'2026-02-17 23:55:01'),(242205,'ADRO','1h','yahoo',1698030000,'2023-10-23 10:00:00',2700.00000000,2720.00000000,2680.00000000,2710.00000000,6871200.00000000,'2026-02-17 23:55:01'),(242206,'ADRO','1h','yahoo',1698033600,'2023-10-23 11:00:00',2700.00000000,2720.00000000,2690.00000000,2700.00000000,4333400.00000000,'2026-02-17 23:55:01'),(242207,'ADRO','1h','yahoo',1698040800,'2023-10-23 13:00:00',2700.00000000,2710.00000000,2650.00000000,2680.00000000,11959000.00000000,'2026-02-17 23:55:01'),(242208,'ADRO','1h','yahoo',1698044400,'2023-10-23 14:00:00',2680.00000000,2690.00000000,2670.00000000,2680.00000000,7053900.00000000,'2026-02-17 23:55:01'),(242209,'ADRO','1h','yahoo',1698048000,'2023-10-23 15:00:00',2680.00000000,2690.00000000,2650.00000000,2670.00000000,14002200.00000000,'2026-02-17 23:55:01'),(242210,'ADRO','1h','yahoo',1698051600,'2023-10-23 16:00:00',2660.00000000,2660.00000000,2660.00000000,2660.00000000,3743000.00000000,'2026-02-17 23:55:01'),(242211,'ADRO','1h','yahoo',1698112800,'2023-10-24 09:00:00',2650.00000000,2690.00000000,2630.00000000,2630.00000000,8828100.00000000,'2026-02-17 23:55:01'),(242212,'ADRO','1h','yahoo',1698116400,'2023-10-24 10:00:00',2630.00000000,2670.00000000,2630.00000000,2670.00000000,7966000.00000000,'2026-02-17 23:55:01'),(242213,'ADRO','1h','yahoo',1698120000,'2023-10-24 11:00:00',2660.00000000,2670.00000000,2640.00000000,2650.00000000,3052900.00000000,'2026-02-17 23:55:01'),(242214,'ADRO','1h','yahoo',1698127200,'2023-10-24 13:00:00',2650.00000000,2660.00000000,2650.00000000,2660.00000000,1917500.00000000,'2026-02-17 23:55:01'),(242215,'ADRO','1h','yahoo',1698130800,'2023-10-24 14:00:00',2650.00000000,2680.00000000,2650.00000000,2680.00000000,6292400.00000000,'2026-02-17 23:55:01'),(242216,'ADRO','1h','yahoo',1698134400,'2023-10-24 15:00:00',2680.00000000,2680.00000000,2660.00000000,2670.00000000,6384000.00000000,'2026-02-17 23:55:01'),(242217,'ADRO','1h','yahoo',1698138000,'2023-10-24 16:00:00',2660.00000000,2660.00000000,2660.00000000,2660.00000000,0.00000000,'2026-02-17 23:55:01'),(242218,'ADRO','1h','yahoo',1698199200,'2023-10-25 09:00:00',2650.00000000,2690.00000000,2640.00000000,2690.00000000,7326100.00000000,'2026-02-17 23:55:01'),(242219,'ADRO','1h','yahoo',1698202800,'2023-10-25 10:00:00',2690.00000000,2700.00000000,2660.00000000,2670.00000000,4418500.00000000,'2026-02-17 23:55:01'),(242220,'ADRO','1h','yahoo',1698206400,'2023-10-25 11:00:00',2670.00000000,2680.00000000,2660.00000000,2670.00000000,3153500.00000000,'2026-02-17 23:55:01'),(242221,'ADRO','1h','yahoo',1698213600,'2023-10-25 13:00:00',2670.00000000,2690.00000000,2660.00000000,2680.00000000,3047000.00000000,'2026-02-17 23:55:01'),(242222,'ADRO','1h','yahoo',1698217200,'2023-10-25 14:00:00',2690.00000000,2690.00000000,2670.00000000,2680.00000000,5490100.00000000,'2026-02-17 23:55:01'),(242223,'ADRO','1h','yahoo',1698220800,'2023-10-25 15:00:00',2670.00000000,2690.00000000,2660.00000000,2660.00000000,7534100.00000000,'2026-02-17 23:55:01'),(242224,'ADRO','1h','yahoo',1698224400,'2023-10-25 16:00:00',2670.00000000,2670.00000000,2670.00000000,2670.00000000,0.00000000,'2026-02-17 23:55:01'),(242225,'ADRO','1h','yahoo',1698285600,'2023-10-26 09:00:00',2660.00000000,2670.00000000,2640.00000000,2650.00000000,5145700.00000000,'2026-02-17 23:55:01'),(242226,'ADRO','1h','yahoo',1698289200,'2023-10-26 10:00:00',2640.00000000,2650.00000000,2610.00000000,2630.00000000,7066100.00000000,'2026-02-17 23:55:01'),(242227,'ADRO','1h','yahoo',1698292800,'2023-10-26 11:00:00',2630.00000000,2640.00000000,2620.00000000,2620.00000000,1915800.00000000,'2026-02-17 23:55:01'),(242228,'ADRO','1h','yahoo',1698300000,'2023-10-26 13:00:00',2630.00000000,2650.00000000,2620.00000000,2630.00000000,1547000.00000000,'2026-02-17 23:55:01'),(242229,'ADRO','1h','yahoo',1698303600,'2023-10-26 14:00:00',2640.00000000,2650.00000000,2630.00000000,2640.00000000,2455900.00000000,'2026-02-17 23:55:01'),(242230,'ADRO','1h','yahoo',1698307200,'2023-10-26 15:00:00',2640.00000000,2650.00000000,2620.00000000,2640.00000000,4484000.00000000,'2026-02-17 23:55:01'),(242231,'ADRO','1h','yahoo',1698310800,'2023-10-26 16:00:00',2650.00000000,2650.00000000,2650.00000000,2650.00000000,0.00000000,'2026-02-17 23:55:01'),(242232,'ADRO','1h','yahoo',1698372000,'2023-10-27 09:00:00',2670.00000000,2680.00000000,2650.00000000,2660.00000000,2416700.00000000,'2026-02-17 23:55:01'),(242233,'ADRO','1h','yahoo',1698375600,'2023-10-27 10:00:00',2660.00000000,2660.00000000,2640.00000000,2650.00000000,3704200.00000000,'2026-02-17 23:55:01'),(242234,'ADRO','1h','yahoo',1698379200,'2023-10-27 11:00:00',2640.00000000,2660.00000000,2640.00000000,2660.00000000,1647500.00000000,'2026-02-17 23:55:01'),(242235,'ADRO','1h','yahoo',1698390000,'2023-10-27 14:00:00',2660.00000000,2660.00000000,2630.00000000,2640.00000000,7301600.00000000,'2026-02-17 23:55:01'),(242236,'ADRO','1h','yahoo',1698393600,'2023-10-27 15:00:00',2640.00000000,2660.00000000,2620.00000000,2650.00000000,9604000.00000000,'2026-02-17 23:55:01'),(242237,'ADRO','1h','yahoo',1698397200,'2023-10-27 16:00:00',2640.00000000,2640.00000000,2640.00000000,2640.00000000,3953800.00000000,'2026-02-17 23:55:01'),(242238,'ADRO','1h','yahoo',1698631200,'2023-10-30 09:00:00',2630.00000000,2640.00000000,2620.00000000,2630.00000000,3408700.00000000,'2026-02-17 23:55:01'),(242239,'ADRO','1h','yahoo',1698634800,'2023-10-30 10:00:00',2630.00000000,2640.00000000,2570.00000000,2580.00000000,11592800.00000000,'2026-02-17 23:55:01'),(242240,'ADRO','1h','yahoo',1698638400,'2023-10-30 11:00:00',2580.00000000,2590.00000000,2550.00000000,2570.00000000,6036500.00000000,'2026-02-17 23:55:01'),(242241,'ADRO','1h','yahoo',1698645600,'2023-10-30 13:00:00',2570.00000000,2580.00000000,2560.00000000,2560.00000000,2027400.00000000,'2026-02-17 23:55:01'),(242242,'ADRO','1h','yahoo',1698649200,'2023-10-30 14:00:00',2570.00000000,2580.00000000,2560.00000000,2570.00000000,4792600.00000000,'2026-02-17 23:55:01'),(242243,'ADRO','1h','yahoo',1698652800,'2023-10-30 15:00:00',2570.00000000,2570.00000000,2520.00000000,2530.00000000,11996000.00000000,'2026-02-17 23:55:01'),(242244,'ADRO','1h','yahoo',1698656400,'2023-10-30 16:00:00',2540.00000000,2540.00000000,2540.00000000,2540.00000000,0.00000000,'2026-02-17 23:55:01'),(242245,'ADRO','1h','yahoo',1698717600,'2023-10-31 09:00:00',2510.00000000,2530.00000000,2450.00000000,2460.00000000,10496400.00000000,'2026-02-17 23:55:01'),(242246,'ADRO','1h','yahoo',1698721200,'2023-10-31 10:00:00',2460.00000000,2470.00000000,2430.00000000,2460.00000000,9217800.00000000,'2026-02-17 23:55:01'),(242247,'ADRO','1h','yahoo',1698724800,'2023-10-31 11:00:00',2460.00000000,2530.00000000,2450.00000000,2520.00000000,6375400.00000000,'2026-02-17 23:55:01'),(242248,'ADRO','1h','yahoo',1698732000,'2023-10-31 13:00:00',2520.00000000,2550.00000000,2510.00000000,2530.00000000,3097400.00000000,'2026-02-17 23:55:01'),(242249,'ADRO','1h','yahoo',1698735600,'2023-10-31 14:00:00',2530.00000000,2600.00000000,2520.00000000,2590.00000000,11274700.00000000,'2026-02-17 23:55:01'),(242250,'ADRO','1h','yahoo',1698739200,'2023-10-31 15:00:00',2580.00000000,2590.00000000,2520.00000000,2570.00000000,8857900.00000000,'2026-02-17 23:55:01'),(242251,'ADRO','1h','yahoo',1698742800,'2023-10-31 16:00:00',2560.00000000,2560.00000000,2560.00000000,2560.00000000,0.00000000,'2026-02-17 23:55:01'),(242252,'ADRO','1h','yahoo',1698804000,'2023-11-01 09:00:00',2500.00000000,2500.00000000,2410.00000000,2420.00000000,17744600.00000000,'2026-02-17 23:55:01'),(242253,'ADRO','1h','yahoo',1698807600,'2023-11-01 10:00:00',2410.00000000,2440.00000000,2410.00000000,2430.00000000,16556300.00000000,'2026-02-17 23:55:01'),(242254,'ADRO','1h','yahoo',1698811200,'2023-11-01 11:00:00',2430.00000000,2450.00000000,2420.00000000,2430.00000000,6783700.00000000,'2026-02-17 23:55:01'),(242255,'ADRO','1h','yahoo',1698818400,'2023-11-01 13:00:00',2440.00000000,2450.00000000,2430.00000000,2440.00000000,5404400.00000000,'2026-02-17 23:55:01'),(242256,'ADRO','1h','yahoo',1698822000,'2023-11-01 14:00:00',2430.00000000,2440.00000000,2420.00000000,2430.00000000,9181100.00000000,'2026-02-17 23:55:01'),(242257,'ADRO','1h','yahoo',1698825600,'2023-11-01 15:00:00',2420.00000000,2440.00000000,2400.00000000,2430.00000000,18491000.00000000,'2026-02-17 23:55:01'),(242258,'ADRO','1h','yahoo',1698829200,'2023-11-01 16:00:00',2410.00000000,2410.00000000,2410.00000000,2410.00000000,3666100.00000000,'2026-02-17 23:55:01'),(242259,'ADRO','1h','yahoo',1698890400,'2023-11-02 09:00:00',2430.00000000,2460.00000000,2420.00000000,2430.00000000,7871500.00000000,'2026-02-17 23:55:01'),(242260,'ADRO','1h','yahoo',1698894000,'2023-11-02 10:00:00',2430.00000000,2470.00000000,2430.00000000,2440.00000000,7203000.00000000,'2026-02-17 23:55:01'),(242261,'ADRO','1h','yahoo',1698897600,'2023-11-02 11:00:00',2430.00000000,2440.00000000,2430.00000000,2430.00000000,2101000.00000000,'2026-02-17 23:55:01'),(242262,'ADRO','1h','yahoo',1698904800,'2023-11-02 13:00:00',2440.00000000,2440.00000000,2430.00000000,2440.00000000,2196400.00000000,'2026-02-17 23:55:01'),(242263,'ADRO','1h','yahoo',1698908400,'2023-11-02 14:00:00',2440.00000000,2440.00000000,2410.00000000,2410.00000000,9057200.00000000,'2026-02-17 23:55:01'),(242264,'ADRO','1h','yahoo',1698912000,'2023-11-02 15:00:00',2420.00000000,2420.00000000,2380.00000000,2390.00000000,18315100.00000000,'2026-02-17 23:55:01'),(242265,'ADRO','1h','yahoo',1698915600,'2023-11-02 16:00:00',2390.00000000,2390.00000000,2390.00000000,2390.00000000,0.00000000,'2026-02-17 23:55:01'),(242266,'ADRO','1h','yahoo',1698976800,'2023-11-03 09:00:00',2430.00000000,2460.00000000,2420.00000000,2450.00000000,10887100.00000000,'2026-02-17 23:55:01'),(242267,'ADRO','1h','yahoo',1698980400,'2023-11-03 10:00:00',2450.00000000,2450.00000000,2430.00000000,2440.00000000,4650900.00000000,'2026-02-17 23:55:01'),(242268,'ADRO','1h','yahoo',1698984000,'2023-11-03 11:00:00',2440.00000000,2470.00000000,2430.00000000,2450.00000000,5741000.00000000,'2026-02-17 23:55:01'),(242269,'ADRO','1h','yahoo',1698994800,'2023-11-03 14:00:00',2460.00000000,2500.00000000,2450.00000000,2480.00000000,17111300.00000000,'2026-02-17 23:55:01'),(242270,'ADRO','1h','yahoo',1698998400,'2023-11-03 15:00:00',2490.00000000,2490.00000000,2470.00000000,2470.00000000,10109000.00000000,'2026-02-17 23:55:01'),(242271,'ADRO','1h','yahoo',1699002000,'2023-11-03 16:00:00',2490.00000000,2490.00000000,2490.00000000,2490.00000000,3846700.00000000,'2026-02-17 23:55:01'),(242272,'ADRO','1h','yahoo',1699236000,'2023-11-06 09:00:00',2510.00000000,2540.00000000,2500.00000000,2530.00000000,9514100.00000000,'2026-02-17 23:55:01'),(242273,'ADRO','1h','yahoo',1699239600,'2023-11-06 10:00:00',2530.00000000,2530.00000000,2510.00000000,2520.00000000,3893600.00000000,'2026-02-17 23:55:01'),(242274,'ADRO','1h','yahoo',1699243200,'2023-11-06 11:00:00',2520.00000000,2530.00000000,2510.00000000,2530.00000000,4981700.00000000,'2026-02-17 23:55:01'),(242275,'ADRO','1h','yahoo',1699250400,'2023-11-06 13:00:00',2530.00000000,2530.00000000,2520.00000000,2530.00000000,2281500.00000000,'2026-02-17 23:55:01'),(242276,'ADRO','1h','yahoo',1699254000,'2023-11-06 14:00:00',2530.00000000,2530.00000000,2500.00000000,2520.00000000,6858300.00000000,'2026-02-17 23:55:01'),(242277,'ADRO','1h','yahoo',1699257600,'2023-11-06 15:00:00',2520.00000000,2520.00000000,2500.00000000,2520.00000000,6326800.00000000,'2026-02-17 23:55:01'),(242278,'ADRO','1h','yahoo',1699261200,'2023-11-06 16:00:00',2530.00000000,2530.00000000,2530.00000000,2530.00000000,0.00000000,'2026-02-17 23:55:01'),(242279,'ADRO','1h','yahoo',1699322400,'2023-11-07 09:00:00',2490.00000000,2510.00000000,2470.00000000,2490.00000000,5907100.00000000,'2026-02-17 23:55:01'),(242280,'ADRO','1h','yahoo',1699326000,'2023-11-07 10:00:00',2480.00000000,2490.00000000,2470.00000000,2480.00000000,3614700.00000000,'2026-02-17 23:55:01'),(242281,'ADRO','1h','yahoo',1699329600,'2023-11-07 11:00:00',2470.00000000,2480.00000000,2470.00000000,2480.00000000,6327700.00000000,'2026-02-17 23:55:01'),(242282,'ADRO','1h','yahoo',1699336800,'2023-11-07 13:00:00',2480.00000000,2490.00000000,2460.00000000,2470.00000000,4783700.00000000,'2026-02-17 23:55:01'),(242283,'ADRO','1h','yahoo',1699340400,'2023-11-07 14:00:00',2470.00000000,2470.00000000,2410.00000000,2440.00000000,16343700.00000000,'2026-02-17 23:55:01'),(242284,'ADRO','1h','yahoo',1699344000,'2023-11-07 15:00:00',2440.00000000,2470.00000000,2440.00000000,2470.00000000,12912200.00000000,'2026-02-17 23:55:01'),(242285,'ADRO','1h','yahoo',1699347600,'2023-11-07 16:00:00',2470.00000000,2470.00000000,2470.00000000,2470.00000000,0.00000000,'2026-02-17 23:55:01'),(242286,'ADRO','1h','yahoo',1699408800,'2023-11-08 09:00:00',2450.00000000,2470.00000000,2410.00000000,2430.00000000,8147300.00000000,'2026-02-17 23:55:01'),(242287,'ADRO','1h','yahoo',1699412400,'2023-11-08 10:00:00',2430.00000000,2440.00000000,2410.00000000,2420.00000000,6283500.00000000,'2026-02-17 23:55:01'),(242288,'ADRO','1h','yahoo',1699416000,'2023-11-08 11:00:00',2420.00000000,2430.00000000,2410.00000000,2430.00000000,4138900.00000000,'2026-02-17 23:55:01'),(242289,'ADRO','1h','yahoo',1699423200,'2023-11-08 13:00:00',2430.00000000,2440.00000000,2420.00000000,2440.00000000,2843400.00000000,'2026-02-17 23:55:01'),(242290,'ADRO','1h','yahoo',1699426800,'2023-11-08 14:00:00',2440.00000000,2440.00000000,2430.00000000,2440.00000000,1256000.00000000,'2026-02-17 23:55:01'),(242291,'ADRO','1h','yahoo',1699430400,'2023-11-08 15:00:00',2440.00000000,2450.00000000,2430.00000000,2450.00000000,6225100.00000000,'2026-02-17 23:55:01'),(242292,'ADRO','1h','yahoo',1699434000,'2023-11-08 16:00:00',2440.00000000,2440.00000000,2440.00000000,2440.00000000,0.00000000,'2026-02-17 23:55:01'),(242293,'ADRO','1h','yahoo',1699495200,'2023-11-09 09:00:00',2480.00000000,2500.00000000,2460.00000000,2480.00000000,8600700.00000000,'2026-02-17 23:55:01'),(242294,'ADRO','1h','yahoo',1699498800,'2023-11-09 10:00:00',2480.00000000,2500.00000000,2470.00000000,2490.00000000,6279100.00000000,'2026-02-17 23:55:01'),(242295,'ADRO','1h','yahoo',1699502400,'2023-11-09 11:00:00',2480.00000000,2490.00000000,2470.00000000,2470.00000000,2813300.00000000,'2026-02-17 23:55:01'),(242296,'ADRO','1h','yahoo',1699509600,'2023-11-09 13:00:00',2480.00000000,2480.00000000,2460.00000000,2470.00000000,1644400.00000000,'2026-02-17 23:55:01'),(242297,'ADRO','1h','yahoo',1699513200,'2023-11-09 14:00:00',2470.00000000,2480.00000000,2440.00000000,2450.00000000,6166400.00000000,'2026-02-17 23:55:01'),(242298,'ADRO','1h','yahoo',1699516800,'2023-11-09 15:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,8398100.00000000,'2026-02-17 23:55:01'),(242299,'ADRO','1h','yahoo',1699520400,'2023-11-09 16:00:00',2450.00000000,2450.00000000,2450.00000000,2450.00000000,0.00000000,'2026-02-17 23:55:01'),(242300,'ADRO','1h','yahoo',1699581600,'2023-11-10 09:00:00',2450.00000000,2500.00000000,2450.00000000,2480.00000000,7787100.00000000,'2026-02-17 23:55:01'),(242301,'ADRO','1h','yahoo',1699585200,'2023-11-10 10:00:00',2480.00000000,2510.00000000,2470.00000000,2500.00000000,6266400.00000000,'2026-02-17 23:55:01'),(242302,'ADRO','1h','yahoo',1699588800,'2023-11-10 11:00:00',2500.00000000,2510.00000000,2490.00000000,2490.00000000,2688500.00000000,'2026-02-17 23:55:01'),(242303,'ADRO','1h','yahoo',1699599600,'2023-11-10 14:00:00',2490.00000000,2500.00000000,2480.00000000,2490.00000000,3913600.00000000,'2026-02-17 23:55:01'),(242304,'ADRO','1h','yahoo',1699603200,'2023-11-10 15:00:00',2480.00000000,2500.00000000,2470.00000000,2480.00000000,7335300.00000000,'2026-02-17 23:55:01'),(242305,'ADRO','1h','yahoo',1699606800,'2023-11-10 16:00:00',2480.00000000,2480.00000000,2480.00000000,2480.00000000,731900.00000000,'2026-02-17 23:55:01'),(242306,'ADRO','1h','yahoo',1699840800,'2023-11-13 09:00:00',2490.00000000,2510.00000000,2480.00000000,2490.00000000,4478500.00000000,'2026-02-17 23:55:01'),(242307,'ADRO','1h','yahoo',1699844400,'2023-11-13 10:00:00',2490.00000000,2490.00000000,2460.00000000,2470.00000000,2496200.00000000,'2026-02-17 23:55:01'),(242308,'ADRO','1h','yahoo',1699848000,'2023-11-13 11:00:00',2470.00000000,2470.00000000,2450.00000000,2450.00000000,2777000.00000000,'2026-02-17 23:55:01'),(242309,'ADRO','1h','yahoo',1699855200,'2023-11-13 13:00:00',2470.00000000,2470.00000000,2450.00000000,2470.00000000,598800.00000000,'2026-02-17 23:55:01'),(242310,'ADRO','1h','yahoo',1699858800,'2023-11-13 14:00:00',2470.00000000,2480.00000000,2460.00000000,2480.00000000,2616500.00000000,'2026-02-17 23:55:01'),(242311,'ADRO','1h','yahoo',1699862400,'2023-11-13 15:00:00',2480.00000000,2480.00000000,2450.00000000,2470.00000000,6906500.00000000,'2026-02-17 23:55:01'),(242312,'ADRO','1h','yahoo',1699866000,'2023-11-13 16:00:00',2480.00000000,2480.00000000,2480.00000000,2480.00000000,0.00000000,'2026-02-17 23:55:01'),(242313,'ADRO','1h','yahoo',1699927200,'2023-11-14 09:00:00',2480.00000000,2500.00000000,2450.00000000,2490.00000000,7457500.00000000,'2026-02-17 23:55:01'),(242314,'ADRO','1h','yahoo',1699930800,'2023-11-14 10:00:00',2490.00000000,2490.00000000,2460.00000000,2480.00000000,3607100.00000000,'2026-02-17 23:55:01'),(242315,'ADRO','1h','yahoo',1699934400,'2023-11-14 11:00:00',2480.00000000,2480.00000000,2460.00000000,2480.00000000,4662200.00000000,'2026-02-17 23:55:01'),(242316,'ADRO','1h','yahoo',1699941600,'2023-11-14 13:00:00',2480.00000000,2510.00000000,2470.00000000,2500.00000000,6330900.00000000,'2026-02-17 23:55:01'),(242317,'ADRO','1h','yahoo',1699945200,'2023-11-14 14:00:00',2510.00000000,2520.00000000,2490.00000000,2490.00000000,4931600.00000000,'2026-02-17 23:55:01'),(242318,'ADRO','1h','yahoo',1699948800,'2023-11-14 15:00:00',2500.00000000,2500.00000000,2480.00000000,2500.00000000,5914700.00000000,'2026-02-17 23:55:01'),(242319,'ADRO','1h','yahoo',1699952400,'2023-11-14 16:00:00',2480.00000000,2480.00000000,2480.00000000,2480.00000000,0.00000000,'2026-02-17 23:55:01'),(242320,'ADRO','1h','yahoo',1700013600,'2023-11-15 09:00:00',2520.00000000,2560.00000000,2520.00000000,2540.00000000,10758700.00000000,'2026-02-17 23:55:01'),(242321,'ADRO','1h','yahoo',1700017200,'2023-11-15 10:00:00',2540.00000000,2540.00000000,2520.00000000,2540.00000000,2502800.00000000,'2026-02-17 23:55:01'),(242322,'ADRO','1h','yahoo',1700020800,'2023-11-15 11:00:00',2530.00000000,2550.00000000,2530.00000000,2550.00000000,2505800.00000000,'2026-02-17 23:55:01'),(242323,'ADRO','1h','yahoo',1700028000,'2023-11-15 13:00:00',2540.00000000,2550.00000000,2530.00000000,2540.00000000,1520300.00000000,'2026-02-17 23:55:01'),(242324,'ADRO','1h','yahoo',1700031600,'2023-11-15 14:00:00',2540.00000000,2540.00000000,2520.00000000,2540.00000000,4701200.00000000,'2026-02-17 23:55:01'),(242325,'ADRO','1h','yahoo',1700035200,'2023-11-15 15:00:00',2540.00000000,2540.00000000,2490.00000000,2510.00000000,8244900.00000000,'2026-02-17 23:55:01'),(242326,'ADRO','1h','yahoo',1700038800,'2023-11-15 16:00:00',2510.00000000,2510.00000000,2510.00000000,2510.00000000,0.00000000,'2026-02-17 23:55:01'),(242327,'ADRO','1h','yahoo',1700100000,'2023-11-16 09:00:00',2510.00000000,2510.00000000,2470.00000000,2490.00000000,7074000.00000000,'2026-02-17 23:55:01'),(242328,'ADRO','1h','yahoo',1700103600,'2023-11-16 10:00:00',2490.00000000,2490.00000000,2480.00000000,2490.00000000,2012700.00000000,'2026-02-17 23:55:01'),(242329,'ADRO','1h','yahoo',1700107200,'2023-11-16 11:00:00',2480.00000000,2510.00000000,2480.00000000,2510.00000000,1625200.00000000,'2026-02-17 23:55:01'),(242330,'ADRO','1h','yahoo',1700114400,'2023-11-16 13:00:00',2500.00000000,2510.00000000,2490.00000000,2500.00000000,953100.00000000,'2026-02-17 23:55:01'),(242331,'ADRO','1h','yahoo',1700118000,'2023-11-16 14:00:00',2510.00000000,2510.00000000,2490.00000000,2490.00000000,2363500.00000000,'2026-02-17 23:55:01'),(242332,'ADRO','1h','yahoo',1700121600,'2023-11-16 15:00:00',2500.00000000,2510.00000000,2480.00000000,2500.00000000,4387700.00000000,'2026-02-17 23:55:01'),(242333,'ADRO','1h','yahoo',1700125200,'2023-11-16 16:00:00',2530.00000000,2530.00000000,2530.00000000,2530.00000000,0.00000000,'2026-02-17 23:55:01'),(242334,'ADRO','1h','yahoo',1700186400,'2023-11-17 09:00:00',2500.00000000,2540.00000000,2500.00000000,2540.00000000,2669500.00000000,'2026-02-17 23:55:01'),(242335,'ADRO','1h','yahoo',1700190000,'2023-11-17 10:00:00',2540.00000000,2540.00000000,2510.00000000,2520.00000000,2317200.00000000,'2026-02-17 23:55:01'),(242336,'ADRO','1h','yahoo',1700193600,'2023-11-17 11:00:00',2520.00000000,2540.00000000,2520.00000000,2530.00000000,2002200.00000000,'2026-02-17 23:55:01'),(242337,'ADRO','1h','yahoo',1700204400,'2023-11-17 14:00:00',2530.00000000,2530.00000000,2520.00000000,2520.00000000,2820800.00000000,'2026-02-17 23:55:01'),(242338,'ADRO','1h','yahoo',1700208000,'2023-11-17 15:00:00',2530.00000000,2550.00000000,2520.00000000,2540.00000000,5832200.00000000,'2026-02-17 23:55:01'),(242339,'ADRO','1h','yahoo',1700211600,'2023-11-17 16:00:00',2540.00000000,2540.00000000,2540.00000000,2540.00000000,1934200.00000000,'2026-02-17 23:55:01'),(242340,'ADRO','1h','yahoo',1700445600,'2023-11-20 09:00:00',2550.00000000,2560.00000000,2530.00000000,2550.00000000,2483500.00000000,'2026-02-17 23:55:01'),(242341,'ADRO','1h','yahoo',1700449200,'2023-11-20 10:00:00',2550.00000000,2560.00000000,2540.00000000,2560.00000000,5047000.00000000,'2026-02-17 23:55:01'),(242342,'ADRO','1h','yahoo',1700452800,'2023-11-20 11:00:00',2560.00000000,2560.00000000,2540.00000000,2550.00000000,2131500.00000000,'2026-02-17 23:55:01'),(242343,'ADRO','1h','yahoo',1700460000,'2023-11-20 13:00:00',2550.00000000,2550.00000000,2540.00000000,2550.00000000,732400.00000000,'2026-02-17 23:55:01'),(242344,'ADRO','1h','yahoo',1700463600,'2023-11-20 14:00:00',2550.00000000,2550.00000000,2530.00000000,2540.00000000,2772400.00000000,'2026-02-17 23:55:01'),(242345,'ADRO','1h','yahoo',1700467200,'2023-11-20 15:00:00',2540.00000000,2550.00000000,2530.00000000,2540.00000000,2888200.00000000,'2026-02-17 23:55:01'),(242346,'ADRO','1h','yahoo',1700470800,'2023-11-20 16:00:00',2550.00000000,2550.00000000,2550.00000000,2550.00000000,0.00000000,'2026-02-17 23:55:01'),(242347,'ADRO','1h','yahoo',1700532000,'2023-11-21 09:00:00',2540.00000000,2590.00000000,2540.00000000,2560.00000000,5869300.00000000,'2026-02-17 23:55:01'),(242348,'ADRO','1h','yahoo',1700535600,'2023-11-21 10:00:00',2560.00000000,2570.00000000,2550.00000000,2560.00000000,3715300.00000000,'2026-02-17 23:55:01'),(242349,'ADRO','1h','yahoo',1700539200,'2023-11-21 11:00:00',2560.00000000,2570.00000000,2560.00000000,2560.00000000,991000.00000000,'2026-02-17 23:55:01'),(242350,'ADRO','1h','yahoo',1700546400,'2023-11-21 13:00:00',2560.00000000,2570.00000000,2560.00000000,2570.00000000,674200.00000000,'2026-02-17 23:55:01'),(242351,'ADRO','1h','yahoo',1700550000,'2023-11-21 14:00:00',2570.00000000,2600.00000000,2560.00000000,2590.00000000,9206300.00000000,'2026-02-17 23:55:01'),(242352,'ADRO','1h','yahoo',1700553600,'2023-11-21 15:00:00',2590.00000000,2610.00000000,2580.00000000,2590.00000000,7611800.00000000,'2026-02-17 23:55:01'),(242353,'ADRO','1h','yahoo',1700557200,'2023-11-21 16:00:00',2610.00000000,2610.00000000,2610.00000000,2610.00000000,0.00000000,'2026-02-17 23:55:01'),(242354,'ADRO','1h','yahoo',1700618400,'2023-11-22 09:00:00',2620.00000000,2620.00000000,2570.00000000,2580.00000000,5559400.00000000,'2026-02-17 23:55:01'),(242355,'ADRO','1h','yahoo',1700622000,'2023-11-22 10:00:00',2580.00000000,2600.00000000,2570.00000000,2580.00000000,3429300.00000000,'2026-02-17 23:55:01'),(242356,'ADRO','1h','yahoo',1700625600,'2023-11-22 11:00:00',2580.00000000,2600.00000000,2580.00000000,2590.00000000,2450200.00000000,'2026-02-17 23:55:01'),(242357,'ADRO','1h','yahoo',1700632800,'2023-11-22 13:00:00',2600.00000000,2600.00000000,2590.00000000,2600.00000000,933600.00000000,'2026-02-17 23:55:01'),(242358,'ADRO','1h','yahoo',1700636400,'2023-11-22 14:00:00',2600.00000000,2600.00000000,2580.00000000,2590.00000000,4578700.00000000,'2026-02-17 23:55:01'),(242359,'ADRO','1h','yahoo',1700640000,'2023-11-22 15:00:00',2590.00000000,2610.00000000,2590.00000000,2600.00000000,3018200.00000000,'2026-02-17 23:55:01'),(242360,'ADRO','1h','yahoo',1700643600,'2023-11-22 16:00:00',2590.00000000,2590.00000000,2590.00000000,2590.00000000,0.00000000,'2026-02-17 23:55:01'),(242361,'ADRO','1h','yahoo',1700704800,'2023-11-23 09:00:00',2600.00000000,2610.00000000,2550.00000000,2560.00000000,5883300.00000000,'2026-02-17 23:55:01'),(242362,'ADRO','1h','yahoo',1700708400,'2023-11-23 10:00:00',2560.00000000,2560.00000000,2530.00000000,2540.00000000,3537400.00000000,'2026-02-17 23:55:01'),(242363,'ADRO','1h','yahoo',1700712000,'2023-11-23 11:00:00',2550.00000000,2560.00000000,2540.00000000,2560.00000000,2537100.00000000,'2026-02-17 23:55:01'),(242364,'ADRO','1h','yahoo',1700719200,'2023-11-23 13:00:00',2560.00000000,2570.00000000,2550.00000000,2570.00000000,1787500.00000000,'2026-02-17 23:55:01'),(242365,'ADRO','1h','yahoo',1700722800,'2023-11-23 14:00:00',2560.00000000,2570.00000000,2550.00000000,2560.00000000,2969300.00000000,'2026-02-17 23:55:01'),(242366,'ADRO','1h','yahoo',1700726400,'2023-11-23 15:00:00',2560.00000000,2560.00000000,2550.00000000,2550.00000000,3103500.00000000,'2026-02-17 23:55:01'),(242367,'ADRO','1h','yahoo',1700730000,'2023-11-23 16:00:00',2550.00000000,2550.00000000,2550.00000000,2550.00000000,0.00000000,'2026-02-17 23:55:01'),(242368,'ADRO','1h','yahoo',1700791200,'2023-11-24 09:00:00',2550.00000000,2570.00000000,2510.00000000,2530.00000000,10592300.00000000,'2026-02-17 23:55:01'),(242369,'ADRO','1h','yahoo',1700794800,'2023-11-24 10:00:00',2530.00000000,2570.00000000,2510.00000000,2550.00000000,5461300.00000000,'2026-02-17 23:55:01'),(242370,'ADRO','1h','yahoo',1700798400,'2023-11-24 11:00:00',2560.00000000,2580.00000000,2540.00000000,2560.00000000,3154000.00000000,'2026-02-17 23:55:01'),(242371,'ADRO','1h','yahoo',1700809200,'2023-11-24 14:00:00',2570.00000000,2570.00000000,2540.00000000,2550.00000000,4054700.00000000,'2026-02-17 23:55:01'),(242372,'ADRO','1h','yahoo',1700812800,'2023-11-24 15:00:00',2560.00000000,2560.00000000,2530.00000000,2540.00000000,5595900.00000000,'2026-02-17 23:55:01'),(242373,'ADRO','1h','yahoo',1700816400,'2023-11-24 16:00:00',2540.00000000,2540.00000000,2540.00000000,2540.00000000,2738800.00000000,'2026-02-17 23:55:01'),(242374,'ADRO','1h','yahoo',1701050400,'2023-11-27 09:00:00',2540.00000000,2600.00000000,2540.00000000,2580.00000000,4960800.00000000,'2026-02-17 23:55:01'),(242375,'ADRO','1h','yahoo',1701054000,'2023-11-27 10:00:00',2580.00000000,2590.00000000,2570.00000000,2580.00000000,3450900.00000000,'2026-02-17 23:55:01'),(242376,'ADRO','1h','yahoo',1701057600,'2023-11-27 11:00:00',2580.00000000,2590.00000000,2570.00000000,2570.00000000,1234000.00000000,'2026-02-17 23:55:01'),(242377,'ADRO','1h','yahoo',1701064800,'2023-11-27 13:00:00',2570.00000000,2590.00000000,2570.00000000,2590.00000000,1126600.00000000,'2026-02-17 23:55:01'),(242378,'ADRO','1h','yahoo',1701068400,'2023-11-27 14:00:00',2580.00000000,2590.00000000,2560.00000000,2560.00000000,3071100.00000000,'2026-02-17 23:55:01'),(242379,'ADRO','1h','yahoo',1701072000,'2023-11-27 15:00:00',2570.00000000,2570.00000000,2550.00000000,2560.00000000,3441700.00000000,'2026-02-17 23:55:01'),(242380,'ADRO','1h','yahoo',1701075600,'2023-11-27 16:00:00',2550.00000000,2550.00000000,2550.00000000,2550.00000000,0.00000000,'2026-02-17 23:55:01'),(242381,'ADRO','1h','yahoo',1701136800,'2023-11-28 09:00:00',2560.00000000,2610.00000000,2560.00000000,2600.00000000,5333500.00000000,'2026-02-17 23:55:01'),(242382,'ADRO','1h','yahoo',1701140400,'2023-11-28 10:00:00',2600.00000000,2620.00000000,2590.00000000,2600.00000000,4551600.00000000,'2026-02-17 23:55:01'),(242383,'ADRO','1h','yahoo',1701144000,'2023-11-28 11:00:00',2590.00000000,2600.00000000,2580.00000000,2580.00000000,1592200.00000000,'2026-02-17 23:55:01'),(242384,'ADRO','1h','yahoo',1701151200,'2023-11-28 13:00:00',2590.00000000,2590.00000000,2570.00000000,2570.00000000,975000.00000000,'2026-02-17 23:55:01'),(242385,'ADRO','1h','yahoo',1701154800,'2023-11-28 14:00:00',2580.00000000,2590.00000000,2570.00000000,2580.00000000,2794300.00000000,'2026-02-17 23:55:01'),(242386,'ADRO','1h','yahoo',1701158400,'2023-11-28 15:00:00',2590.00000000,2590.00000000,2570.00000000,2590.00000000,2687100.00000000,'2026-02-17 23:55:01'),(242387,'ADRO','1h','yahoo',1701162000,'2023-11-28 16:00:00',2580.00000000,2580.00000000,2580.00000000,2580.00000000,1671400.00000000,'2026-02-17 23:55:01'),(242388,'ADRO','1h','yahoo',1701223200,'2023-11-29 09:00:00',2590.00000000,2610.00000000,2570.00000000,2600.00000000,3698000.00000000,'2026-02-17 23:55:01'),(242389,'ADRO','1h','yahoo',1701226800,'2023-11-29 10:00:00',2600.00000000,2600.00000000,2570.00000000,2580.00000000,3397600.00000000,'2026-02-17 23:55:01'),(242390,'ADRO','1h','yahoo',1701230400,'2023-11-29 11:00:00',2570.00000000,2590.00000000,2560.00000000,2570.00000000,2093800.00000000,'2026-02-17 23:55:01'),(242391,'ADRO','1h','yahoo',1701237600,'2023-11-29 13:00:00',2570.00000000,2590.00000000,2570.00000000,2590.00000000,391100.00000000,'2026-02-17 23:55:01'),(242392,'ADRO','1h','yahoo',1701241200,'2023-11-29 14:00:00',2590.00000000,2590.00000000,2570.00000000,2570.00000000,1509800.00000000,'2026-02-17 23:55:01'),(242393,'ADRO','1h','yahoo',1701244800,'2023-11-29 15:00:00',2580.00000000,2590.00000000,2570.00000000,2570.00000000,2092900.00000000,'2026-02-17 23:55:01'),(242394,'ADRO','1h','yahoo',1701248400,'2023-11-29 16:00:00',2580.00000000,2580.00000000,2580.00000000,2580.00000000,0.00000000,'2026-02-17 23:55:01'),(242395,'ADRO','1h','yahoo',1701309600,'2023-11-30 09:00:00',2590.00000000,2600.00000000,2570.00000000,2590.00000000,2842400.00000000,'2026-02-17 23:55:01'),(242396,'ADRO','1h','yahoo',1701313200,'2023-11-30 10:00:00',2590.00000000,2600.00000000,2580.00000000,2590.00000000,3143700.00000000,'2026-02-17 23:55:01'),(242397,'ADRO','1h','yahoo',1701316800,'2023-11-30 11:00:00',2580.00000000,2600.00000000,2580.00000000,2580.00000000,1119600.00000000,'2026-02-17 23:55:01'),(242398,'ADRO','1h','yahoo',1701324000,'2023-11-30 13:00:00',2580.00000000,2590.00000000,2570.00000000,2570.00000000,1552900.00000000,'2026-02-17 23:55:01'),(242399,'ADRO','1h','yahoo',1701327600,'2023-11-30 14:00:00',2580.00000000,2580.00000000,2570.00000000,2570.00000000,1694700.00000000,'2026-02-17 23:55:01'),(242400,'ADRO','1h','yahoo',1701331200,'2023-11-30 15:00:00',2570.00000000,2600.00000000,2570.00000000,2590.00000000,8620900.00000000,'2026-02-17 23:55:01'),(242401,'ADRO','1h','yahoo',1701334800,'2023-11-30 16:00:00',2620.00000000,2620.00000000,2620.00000000,2620.00000000,0.00000000,'2026-02-17 23:55:01'),(242402,'ADRO','1h','yahoo',1701396000,'2023-12-01 09:00:00',2640.00000000,2650.00000000,2590.00000000,2600.00000000,8384500.00000000,'2026-02-17 23:55:01'),(242403,'ADRO','1h','yahoo',1701399600,'2023-12-01 10:00:00',2600.00000000,2600.00000000,2580.00000000,2580.00000000,3727100.00000000,'2026-02-17 23:55:01'),(242404,'ADRO','1h','yahoo',1701403200,'2023-12-01 11:00:00',2590.00000000,2590.00000000,2560.00000000,2560.00000000,3740900.00000000,'2026-02-17 23:55:01'),(242405,'ADRO','1h','yahoo',1701414000,'2023-12-01 14:00:00',2560.00000000,2580.00000000,2560.00000000,2570.00000000,8294700.00000000,'2026-02-17 23:55:01'),(242406,'ADRO','1h','yahoo',1701417600,'2023-12-01 15:00:00',2570.00000000,2570.00000000,2550.00000000,2560.00000000,8376700.00000000,'2026-02-17 23:55:01'),(242407,'ADRO','1h','yahoo',1701421200,'2023-12-01 16:00:00',2560.00000000,2560.00000000,2560.00000000,2560.00000000,1602200.00000000,'2026-02-17 23:55:01'),(242408,'ADRO','1h','yahoo',1701655200,'2023-12-04 09:00:00',2590.00000000,2610.00000000,2580.00000000,2590.00000000,6011500.00000000,'2026-02-17 23:55:01'),(242409,'ADRO','1h','yahoo',1701658800,'2023-12-04 10:00:00',2590.00000000,2600.00000000,2570.00000000,2590.00000000,4497700.00000000,'2026-02-17 23:55:01'),(242410,'ADRO','1h','yahoo',1701662400,'2023-12-04 11:00:00',2580.00000000,2590.00000000,2570.00000000,2570.00000000,1377100.00000000,'2026-02-17 23:55:01'),(242411,'ADRO','1h','yahoo',1701669600,'2023-12-04 13:00:00',2580.00000000,2590.00000000,2570.00000000,2580.00000000,1541500.00000000,'2026-02-17 23:55:01'),(242412,'ADRO','1h','yahoo',1701673200,'2023-12-04 14:00:00',2580.00000000,2590.00000000,2570.00000000,2580.00000000,2782900.00000000,'2026-02-17 23:55:01'),(242413,'ADRO','1h','yahoo',1701676800,'2023-12-04 15:00:00',2570.00000000,2580.00000000,2550.00000000,2560.00000000,5214600.00000000,'2026-02-17 23:55:01'),(242414,'ADRO','1h','yahoo',1701680400,'2023-12-04 16:00:00',2560.00000000,2560.00000000,2560.00000000,2560.00000000,0.00000000,'2026-02-17 23:55:01'),(242415,'ADRO','1h','yahoo',1701741600,'2023-12-05 09:00:00',2570.00000000,2580.00000000,2500.00000000,2530.00000000,8848400.00000000,'2026-02-17 23:55:01'),(242416,'ADRO','1h','yahoo',1701745200,'2023-12-05 10:00:00',2530.00000000,2530.00000000,2520.00000000,2530.00000000,3883600.00000000,'2026-02-17 23:55:01'),(242417,'ADRO','1h','yahoo',1701748800,'2023-12-05 11:00:00',2530.00000000,2540.00000000,2510.00000000,2520.00000000,7445200.00000000,'2026-02-17 23:55:01'),(242418,'ADRO','1h','yahoo',1701756000,'2023-12-05 13:00:00',2520.00000000,2530.00000000,2500.00000000,2500.00000000,4946200.00000000,'2026-02-17 23:55:01'),(242419,'ADRO','1h','yahoo',1701759600,'2023-12-05 14:00:00',2510.00000000,2510.00000000,2490.00000000,2490.00000000,9729400.00000000,'2026-02-17 23:55:01'),(242420,'ADRO','1h','yahoo',1701763200,'2023-12-05 15:00:00',2500.00000000,2500.00000000,2490.00000000,2500.00000000,5280900.00000000,'2026-02-17 23:55:01'),(242421,'ADRO','1h','yahoo',1701766800,'2023-12-05 16:00:00',2510.00000000,2510.00000000,2510.00000000,2510.00000000,0.00000000,'2026-02-17 23:55:01'),(242422,'ADRO','1h','yahoo',1701828000,'2023-12-06 09:00:00',2510.00000000,2540.00000000,2510.00000000,2520.00000000,3054000.00000000,'2026-02-17 23:55:01'),(242423,'ADRO','1h','yahoo',1701831600,'2023-12-06 10:00:00',2530.00000000,2530.00000000,2510.00000000,2520.00000000,3761500.00000000,'2026-02-17 23:55:01'),(242424,'ADRO','1h','yahoo',1701835200,'2023-12-06 11:00:00',2520.00000000,2530.00000000,2510.00000000,2510.00000000,1470200.00000000,'2026-02-17 23:55:01'),(242425,'ADRO','1h','yahoo',1701842400,'2023-12-06 13:00:00',2520.00000000,2520.00000000,2510.00000000,2520.00000000,1204200.00000000,'2026-02-17 23:55:01'),(242426,'ADRO','1h','yahoo',1701846000,'2023-12-06 14:00:00',2520.00000000,2530.00000000,2510.00000000,2530.00000000,2286600.00000000,'2026-02-17 23:55:01'),(242427,'ADRO','1h','yahoo',1701849600,'2023-12-06 15:00:00',2530.00000000,2530.00000000,2500.00000000,2510.00000000,3797000.00000000,'2026-02-17 23:55:01'),(242428,'ADRO','1h','yahoo',1701853200,'2023-12-06 16:00:00',2530.00000000,2530.00000000,2530.00000000,2530.00000000,0.00000000,'2026-02-17 23:55:01'),(242429,'ADRO','1h','yahoo',1701914400,'2023-12-07 09:00:00',2560.00000000,2600.00000000,2550.00000000,2550.00000000,13704800.00000000,'2026-02-17 23:55:01'),(242430,'ADRO','1h','yahoo',1701918000,'2023-12-07 10:00:00',2550.00000000,2560.00000000,2520.00000000,2530.00000000,5741100.00000000,'2026-02-17 23:55:01'),(242431,'ADRO','1h','yahoo',1701921600,'2023-12-07 11:00:00',2530.00000000,2530.00000000,2520.00000000,2530.00000000,1879000.00000000,'2026-02-17 23:55:01'),(242432,'ADRO','1h','yahoo',1701928800,'2023-12-07 13:00:00',2530.00000000,2540.00000000,2500.00000000,2510.00000000,3977100.00000000,'2026-02-17 23:55:01'),(242433,'ADRO','1h','yahoo',1701932400,'2023-12-07 14:00:00',2510.00000000,2530.00000000,2500.00000000,2520.00000000,7937800.00000000,'2026-02-17 23:55:01'),(242434,'ADRO','1h','yahoo',1701936000,'2023-12-07 15:00:00',2520.00000000,2530.00000000,2510.00000000,2520.00000000,3745900.00000000,'2026-02-17 23:55:01'),(242435,'ADRO','1h','yahoo',1701939600,'2023-12-07 16:00:00',2530.00000000,2530.00000000,2530.00000000,2530.00000000,0.00000000,'2026-02-17 23:55:01'),(242436,'ADRO','1h','yahoo',1702000800,'2023-12-08 09:00:00',2570.00000000,2600.00000000,2550.00000000,2600.00000000,14788400.00000000,'2026-02-17 23:55:01'),(242437,'ADRO','1h','yahoo',1702004400,'2023-12-08 10:00:00',2590.00000000,2600.00000000,2560.00000000,2570.00000000,8011700.00000000,'2026-02-17 23:55:01'),(242438,'ADRO','1h','yahoo',1702008000,'2023-12-08 11:00:00',2570.00000000,2580.00000000,2560.00000000,2560.00000000,2396600.00000000,'2026-02-17 23:55:01'),(242439,'ADRO','1h','yahoo',1702018800,'2023-12-08 14:00:00',2560.00000000,2570.00000000,2550.00000000,2560.00000000,6655500.00000000,'2026-02-17 23:55:01'),(242440,'ADRO','1h','yahoo',1702022400,'2023-12-08 15:00:00',2550.00000000,2570.00000000,2550.00000000,2560.00000000,6380500.00000000,'2026-02-17 23:55:01'),(242441,'ADRO','1h','yahoo',1702026000,'2023-12-08 16:00:00',2560.00000000,2560.00000000,2560.00000000,2560.00000000,2515200.00000000,'2026-02-17 23:55:01'),(242442,'ADRO','1h','yahoo',1702260000,'2023-12-11 09:00:00',2590.00000000,2600.00000000,2570.00000000,2570.00000000,0.00000000,'2026-02-17 23:55:01'),(242443,'ADRO','1h','yahoo',1702263600,'2023-12-11 10:00:00',2570.00000000,2580.00000000,2560.00000000,2560.00000000,3668500.00000000,'2026-02-17 23:55:01'),(242444,'ADRO','1h','yahoo',1702267200,'2023-12-11 11:00:00',2560.00000000,2570.00000000,2550.00000000,2560.00000000,2578700.00000000,'2026-02-17 23:55:01'),(242445,'ADRO','1h','yahoo',1702274400,'2023-12-11 13:00:00',2560.00000000,2560.00000000,2540.00000000,2540.00000000,3306500.00000000,'2026-02-17 23:55:01'),(242446,'ADRO','1h','yahoo',1702278000,'2023-12-11 14:00:00',2540.00000000,2550.00000000,2530.00000000,2550.00000000,3660100.00000000,'2026-02-17 23:55:01'),(242447,'ADRO','1h','yahoo',1702281600,'2023-12-11 15:00:00',2540.00000000,2560.00000000,2540.00000000,2560.00000000,8076800.00000000,'2026-02-17 23:55:01'),(242448,'ADRO','1h','yahoo',1702285200,'2023-12-11 16:00:00',2560.00000000,2560.00000000,2560.00000000,2560.00000000,3355300.00000000,'2026-02-17 23:55:01'),(242449,'ADRO','1h','yahoo',1702346400,'2023-12-12 09:00:00',2570.00000000,2570.00000000,2530.00000000,2540.00000000,0.00000000,'2026-02-17 23:55:01'),(242450,'ADRO','1h','yahoo',1702350000,'2023-12-12 10:00:00',2540.00000000,2540.00000000,2520.00000000,2530.00000000,3397900.00000000,'2026-02-17 23:55:01'),(242451,'ADRO','1h','yahoo',1702353600,'2023-12-12 11:00:00',2530.00000000,2540.00000000,2530.00000000,2530.00000000,2024400.00000000,'2026-02-17 23:55:01'),(242452,'ADRO','1h','yahoo',1702360800,'2023-12-12 13:00:00',2530.00000000,2540.00000000,2520.00000000,2520.00000000,1620200.00000000,'2026-02-17 23:55:01'),(242453,'ADRO','1h','yahoo',1702364400,'2023-12-12 14:00:00',2530.00000000,2540.00000000,2520.00000000,2530.00000000,4858400.00000000,'2026-02-17 23:55:01'),(242454,'ADRO','1h','yahoo',1702368000,'2023-12-12 15:00:00',2540.00000000,2550.00000000,2530.00000000,2540.00000000,2505600.00000000,'2026-02-17 23:55:01'),(242455,'ADRO','1h','yahoo',1702371600,'2023-12-12 16:00:00',2550.00000000,2550.00000000,2550.00000000,2550.00000000,2610000.00000000,'2026-02-17 23:55:01'),(242456,'ADRO','1h','yahoo',1702432800,'2023-12-13 09:00:00',2510.00000000,2510.00000000,2430.00000000,2440.00000000,245700.00000000,'2026-02-17 23:55:01'),(242457,'ADRO','1h','yahoo',1702436400,'2023-12-13 10:00:00',2450.00000000,2480.00000000,2430.00000000,2470.00000000,7033800.00000000,'2026-02-17 23:55:01'),(242458,'ADRO','1h','yahoo',1702440000,'2023-12-13 11:00:00',2480.00000000,2480.00000000,2460.00000000,2470.00000000,2596600.00000000,'2026-02-17 23:55:01'),(242459,'ADRO','1h','yahoo',1702447200,'2023-12-13 13:00:00',2470.00000000,2470.00000000,2460.00000000,2470.00000000,1325200.00000000,'2026-02-17 23:55:01'),(242460,'ADRO','1h','yahoo',1702450800,'2023-12-13 14:00:00',2460.00000000,2470.00000000,2430.00000000,2450.00000000,7776400.00000000,'2026-02-17 23:55:01'),(242461,'ADRO','1h','yahoo',1702454400,'2023-12-13 15:00:00',2460.00000000,2460.00000000,2430.00000000,2450.00000000,7572300.00000000,'2026-02-17 23:55:01'),(242462,'ADRO','1h','yahoo',1702458000,'2023-12-13 16:00:00',2450.00000000,2450.00000000,2450.00000000,2450.00000000,2841400.00000000,'2026-02-17 23:55:01'),(242463,'ADRO','1h','yahoo',1702519200,'2023-12-14 09:00:00',2470.00000000,2480.00000000,2440.00000000,2450.00000000,0.00000000,'2026-02-17 23:55:01'),(242464,'ADRO','1h','yahoo',1702522800,'2023-12-14 10:00:00',2450.00000000,2470.00000000,2450.00000000,2460.00000000,4265600.00000000,'2026-02-17 23:55:01'),(242465,'ADRO','1h','yahoo',1702526400,'2023-12-14 11:00:00',2460.00000000,2480.00000000,2450.00000000,2470.00000000,1126400.00000000,'2026-02-17 23:55:01'),(242466,'ADRO','1h','yahoo',1702533600,'2023-12-14 13:00:00',2480.00000000,2480.00000000,2460.00000000,2480.00000000,1579400.00000000,'2026-02-17 23:55:01'),(242467,'ADRO','1h','yahoo',1702537200,'2023-12-14 14:00:00',2470.00000000,2510.00000000,2470.00000000,2500.00000000,8153700.00000000,'2026-02-17 23:55:01'),(242468,'ADRO','1h','yahoo',1702540800,'2023-12-14 15:00:00',2500.00000000,2510.00000000,2480.00000000,2490.00000000,3527300.00000000,'2026-02-17 23:55:01'),(242469,'ADRO','1h','yahoo',1702544400,'2023-12-14 16:00:00',2490.00000000,2490.00000000,2490.00000000,2490.00000000,3274900.00000000,'2026-02-17 23:55:01'),(242470,'ADRO','1h','yahoo',1702605600,'2023-12-15 09:00:00',2500.00000000,2560.00000000,2490.00000000,2560.00000000,0.00000000,'2026-02-17 23:55:01'),(242471,'ADRO','1h','yahoo',1702609200,'2023-12-15 10:00:00',2550.00000000,2570.00000000,2540.00000000,2560.00000000,6698200.00000000,'2026-02-17 23:55:01'),(242472,'ADRO','1h','yahoo',1702612800,'2023-12-15 11:00:00',2550.00000000,2560.00000000,2540.00000000,2540.00000000,832400.00000000,'2026-02-17 23:55:01'),(242473,'ADRO','1h','yahoo',1702623600,'2023-12-15 14:00:00',2540.00000000,2550.00000000,2520.00000000,2530.00000000,4116600.00000000,'2026-02-17 23:55:01'),(242474,'ADRO','1h','yahoo',1702627200,'2023-12-15 15:00:00',2530.00000000,2540.00000000,2500.00000000,2510.00000000,12713900.00000000,'2026-02-17 23:55:01'),(242475,'ADRO','1h','yahoo',1702630800,'2023-12-15 16:00:00',2520.00000000,2520.00000000,2520.00000000,2520.00000000,18069900.00000000,'2026-02-17 23:55:01'),(242476,'ADRO','1h','yahoo',1702864800,'2023-12-18 09:00:00',2540.00000000,2550.00000000,2520.00000000,2540.00000000,0.00000000,'2026-02-17 23:55:01'),(242477,'ADRO','1h','yahoo',1702868400,'2023-12-18 10:00:00',2530.00000000,2540.00000000,2510.00000000,2520.00000000,2346800.00000000,'2026-02-17 23:55:01'),(242478,'ADRO','1h','yahoo',1702872000,'2023-12-18 11:00:00',2520.00000000,2520.00000000,2480.00000000,2490.00000000,4950000.00000000,'2026-02-17 23:55:01'),(242479,'ADRO','1h','yahoo',1702879200,'2023-12-18 13:00:00',2490.00000000,2500.00000000,2490.00000000,2500.00000000,995900.00000000,'2026-02-17 23:55:01'),(242480,'ADRO','1h','yahoo',1702882800,'2023-12-18 14:00:00',2490.00000000,2500.00000000,2480.00000000,2480.00000000,4550000.00000000,'2026-02-17 23:55:01'),(242481,'ADRO','1h','yahoo',1702886400,'2023-12-18 15:00:00',2490.00000000,2500.00000000,2470.00000000,2490.00000000,5361700.00000000,'2026-02-17 23:55:01'),(242482,'ADRO','1h','yahoo',1702890000,'2023-12-18 16:00:00',2510.00000000,2510.00000000,2510.00000000,2510.00000000,2757900.00000000,'2026-02-17 23:55:01'),(242483,'ADRO','1h','yahoo',1702951200,'2023-12-19 09:00:00',2580.00000000,2620.00000000,2570.00000000,2610.00000000,22585700.00000000,'2026-02-17 23:55:01'),(242484,'ADRO','1h','yahoo',1702954800,'2023-12-19 10:00:00',2610.00000000,2610.00000000,2600.00000000,2610.00000000,3481700.00000000,'2026-02-17 23:55:01'),(242485,'ADRO','1h','yahoo',1702958400,'2023-12-19 11:00:00',2610.00000000,2610.00000000,2600.00000000,2600.00000000,2825700.00000000,'2026-02-17 23:55:01'),(242486,'ADRO','1h','yahoo',1702965600,'2023-12-19 13:00:00',2600.00000000,2610.00000000,2600.00000000,2610.00000000,1721200.00000000,'2026-02-17 23:55:01'),(242487,'ADRO','1h','yahoo',1702969200,'2023-12-19 14:00:00',2600.00000000,2610.00000000,2590.00000000,2600.00000000,4862700.00000000,'2026-02-17 23:55:01'),(242488,'ADRO','1h','yahoo',1702972800,'2023-12-19 15:00:00',2600.00000000,2600.00000000,2590.00000000,2590.00000000,6721100.00000000,'2026-02-17 23:55:01'),(242489,'ADRO','1h','yahoo',1702976400,'2023-12-19 16:00:00',2600.00000000,2600.00000000,2600.00000000,2600.00000000,2365200.00000000,'2026-02-17 23:55:01'),(242490,'ADRO','1h','yahoo',1703037600,'2023-12-20 09:00:00',2610.00000000,2640.00000000,2590.00000000,2610.00000000,0.00000000,'2026-02-17 23:55:01'),(242491,'ADRO','1h','yahoo',1703041200,'2023-12-20 10:00:00',2600.00000000,2620.00000000,2590.00000000,2590.00000000,7659500.00000000,'2026-02-17 23:55:01'),(242492,'ADRO','1h','yahoo',1703044800,'2023-12-20 11:00:00',2600.00000000,2610.00000000,2590.00000000,2590.00000000,3368000.00000000,'2026-02-17 23:55:01'),(242493,'ADRO','1h','yahoo',1703052000,'2023-12-20 13:00:00',2590.00000000,2620.00000000,2590.00000000,2610.00000000,3126300.00000000,'2026-02-17 23:55:01'),(242494,'ADRO','1h','yahoo',1703055600,'2023-12-20 14:00:00',2610.00000000,2620.00000000,2590.00000000,2600.00000000,7379300.00000000,'2026-02-17 23:55:01'),(242495,'ADRO','1h','yahoo',1703059200,'2023-12-20 15:00:00',2600.00000000,2610.00000000,2580.00000000,2590.00000000,9068300.00000000,'2026-02-17 23:55:01'),(242496,'ADRO','1h','yahoo',1703062800,'2023-12-20 16:00:00',2580.00000000,2580.00000000,2580.00000000,2580.00000000,4984300.00000000,'2026-02-17 23:55:01'),(242497,'ADRO','1h','yahoo',1703124000,'2023-12-21 09:00:00',2590.00000000,2610.00000000,2580.00000000,2590.00000000,0.00000000,'2026-02-17 23:55:01'),(242498,'ADRO','1h','yahoo',1703127600,'2023-12-21 10:00:00',2590.00000000,2600.00000000,2580.00000000,2590.00000000,8710000.00000000,'2026-02-17 23:55:01'),(242499,'ADRO','1h','yahoo',1703131200,'2023-12-21 11:00:00',2590.00000000,2590.00000000,2580.00000000,2590.00000000,3092600.00000000,'2026-02-17 23:55:01'),(242500,'ADRO','1h','yahoo',1703138400,'2023-12-21 13:00:00',2590.00000000,2590.00000000,2570.00000000,2580.00000000,3043700.00000000,'2026-02-17 23:55:01'),(242501,'ADRO','1h','yahoo',1703142000,'2023-12-21 14:00:00',2570.00000000,2600.00000000,2570.00000000,2590.00000000,4459900.00000000,'2026-02-17 23:55:01'),(242502,'ADRO','1h','yahoo',1703145600,'2023-12-21 15:00:00',2600.00000000,2600.00000000,2580.00000000,2590.00000000,4906700.00000000,'2026-02-17 23:55:01'),(242503,'ADRO','1h','yahoo',1703149200,'2023-12-21 16:00:00',2600.00000000,2600.00000000,2600.00000000,2600.00000000,4231600.00000000,'2026-02-17 23:55:01'),(242504,'ADRO','1h','yahoo',1703210400,'2023-12-22 09:00:00',2610.00000000,2610.00000000,2590.00000000,2590.00000000,0.00000000,'2026-02-17 23:55:01'),(242505,'ADRO','1h','yahoo',1703214000,'2023-12-22 10:00:00',2590.00000000,2610.00000000,2590.00000000,2600.00000000,5433600.00000000,'2026-02-17 23:55:01'),(242506,'ADRO','1h','yahoo',1703217600,'2023-12-22 11:00:00',2600.00000000,2600.00000000,2580.00000000,2600.00000000,3872200.00000000,'2026-02-17 23:55:01'),(242507,'ADRO','1h','yahoo',1703228400,'2023-12-22 14:00:00',2600.00000000,2600.00000000,2580.00000000,2590.00000000,7338200.00000000,'2026-02-17 23:55:01'),(242508,'ADRO','1h','yahoo',1703232000,'2023-12-22 15:00:00',2590.00000000,2600.00000000,2580.00000000,2600.00000000,5585600.00000000,'2026-02-17 23:55:01'),(242509,'ADRO','1h','yahoo',1703235600,'2023-12-22 16:00:00',2590.00000000,2590.00000000,2590.00000000,2590.00000000,2721200.00000000,'2026-02-17 23:55:01'),(242510,'ADRO','1h','yahoo',1703642400,'2023-12-27 09:00:00',2610.00000000,2630.00000000,2600.00000000,2620.00000000,0.00000000,'2026-02-17 23:55:01'),(242511,'ADRO','1h','yahoo',1703646000,'2023-12-27 10:00:00',2620.00000000,2620.00000000,2600.00000000,2610.00000000,5986500.00000000,'2026-02-17 23:55:01'),(242512,'ADRO','1h','yahoo',1703649600,'2023-12-27 11:00:00',2610.00000000,2610.00000000,2600.00000000,2600.00000000,2796400.00000000,'2026-02-17 23:55:01'),(242513,'ADRO','1h','yahoo',1703656800,'2023-12-27 13:00:00',2600.00000000,2610.00000000,2600.00000000,2600.00000000,8012700.00000000,'2026-02-17 23:55:01'),(242514,'ADRO','1h','yahoo',1703660400,'2023-12-27 14:00:00',2600.00000000,2610.00000000,2590.00000000,2600.00000000,7924800.00000000,'2026-02-17 23:55:01'),(242515,'ADRO','1h','yahoo',1703664000,'2023-12-27 15:00:00',2600.00000000,2600.00000000,2580.00000000,2590.00000000,15132800.00000000,'2026-02-17 23:55:01'),(242516,'ADRO','1h','yahoo',1703667600,'2023-12-27 16:00:00',2590.00000000,2590.00000000,2590.00000000,2590.00000000,2385000.00000000,'2026-02-17 23:55:01'),(242517,'ADRO','1h','yahoo',1703728800,'2023-12-28 09:00:00',2600.00000000,2610.00000000,2590.00000000,2610.00000000,0.00000000,'2026-02-17 23:55:01'),(242518,'ADRO','1h','yahoo',1703732400,'2023-12-28 10:00:00',2600.00000000,2610.00000000,2580.00000000,2590.00000000,11806000.00000000,'2026-02-17 23:55:01'),(242519,'ADRO','1h','yahoo',1703736000,'2023-12-28 11:00:00',2590.00000000,2600.00000000,2590.00000000,2590.00000000,3077500.00000000,'2026-02-17 23:55:01'),(242520,'ADRO','1h','yahoo',1703743200,'2023-12-28 13:00:00',2590.00000000,2600.00000000,2590.00000000,2600.00000000,4539800.00000000,'2026-02-17 23:55:01'),(242521,'ADRO','1h','yahoo',1703746800,'2023-12-28 14:00:00',2600.00000000,2600.00000000,2570.00000000,2580.00000000,20853300.00000000,'2026-02-17 23:55:01'),(242522,'ADRO','1h','yahoo',1703750400,'2023-12-28 15:00:00',2580.00000000,2590.00000000,2560.00000000,2590.00000000,21144500.00000000,'2026-02-17 23:55:01'),(242523,'ADRO','1h','yahoo',1703754000,'2023-12-28 16:00:00',2580.00000000,2580.00000000,2580.00000000,2580.00000000,12566300.00000000,'2026-02-17 23:55:01'),(242524,'ADRO','1h','yahoo',1703815200,'2023-12-29 09:00:00',2400.00000000,2430.00000000,2390.00000000,2420.00000000,35228000.00000000,'2026-02-17 23:55:01'),(242525,'ADRO','1h','yahoo',1703818800,'2023-12-29 10:00:00',2420.00000000,2420.00000000,2390.00000000,2410.00000000,20722000.00000000,'2026-02-17 23:55:01'),(242526,'ADRO','1h','yahoo',1703822400,'2023-12-29 11:00:00',2410.00000000,2410.00000000,2390.00000000,2400.00000000,8297700.00000000,'2026-02-17 23:55:01'),(242527,'ADRO','1h','yahoo',1703833200,'2023-12-29 14:00:00',2400.00000000,2400.00000000,2370.00000000,2370.00000000,23780500.00000000,'2026-02-17 23:55:01'),(242528,'ADRO','1h','yahoo',1703836800,'2023-12-29 15:00:00',2380.00000000,2400.00000000,2370.00000000,2380.00000000,23126300.00000000,'2026-02-17 23:55:01'),(242529,'ADRO','1h','yahoo',1703840400,'2023-12-29 16:00:00',2380.00000000,2380.00000000,2380.00000000,2380.00000000,10674000.00000000,'2026-02-17 23:55:01'),(242530,'ADRO','1h','yahoo',1704160800,'2024-01-02 09:00:00',2380.00000000,2400.00000000,2380.00000000,2400.00000000,0.00000000,'2026-02-17 23:55:01'),(242531,'ADRO','1h','yahoo',1704164400,'2024-01-02 10:00:00',2400.00000000,2400.00000000,2390.00000000,2400.00000000,3476900.00000000,'2026-02-17 23:55:01'),(242532,'ADRO','1h','yahoo',1704168000,'2024-01-02 11:00:00',2400.00000000,2410.00000000,2390.00000000,2410.00000000,4506200.00000000,'2026-02-17 23:55:01'),(242533,'ADRO','1h','yahoo',1704175200,'2024-01-02 13:00:00',2400.00000000,2430.00000000,2400.00000000,2430.00000000,6028100.00000000,'2026-02-17 23:55:01'),(242534,'ADRO','1h','yahoo',1704178800,'2024-01-02 14:00:00',2430.00000000,2480.00000000,2420.00000000,2470.00000000,21800700.00000000,'2026-02-17 23:55:01'),(242535,'ADRO','1h','yahoo',1704182400,'2024-01-02 15:00:00',2470.00000000,2470.00000000,2450.00000000,2470.00000000,13951300.00000000,'2026-02-17 23:55:01'),(242536,'ADRO','1h','yahoo',1704186000,'2024-01-02 16:00:00',2490.00000000,2490.00000000,2490.00000000,2490.00000000,15013000.00000000,'2026-02-17 23:55:01'),(242537,'ADRO','1h','yahoo',1704247200,'2024-01-03 09:00:00',2450.00000000,2460.00000000,2430.00000000,2450.00000000,0.00000000,'2026-02-17 23:55:01'),(242538,'ADRO','1h','yahoo',1704250800,'2024-01-03 10:00:00',2440.00000000,2450.00000000,2410.00000000,2420.00000000,13342700.00000000,'2026-02-17 23:55:01'),(242539,'ADRO','1h','yahoo',1704254400,'2024-01-03 11:00:00',2420.00000000,2440.00000000,2420.00000000,2430.00000000,8000900.00000000,'2026-02-17 23:55:01'),(242540,'ADRO','1h','yahoo',1704261600,'2024-01-03 13:00:00',2430.00000000,2440.00000000,2420.00000000,2420.00000000,3441100.00000000,'2026-02-17 23:55:01'),(242541,'ADRO','1h','yahoo',1704265200,'2024-01-03 14:00:00',2430.00000000,2430.00000000,2420.00000000,2430.00000000,7135900.00000000,'2026-02-17 23:55:01'),(242542,'ADRO','1h','yahoo',1704268800,'2024-01-03 15:00:00',2430.00000000,2430.00000000,2410.00000000,2420.00000000,23045300.00000000,'2026-02-17 23:55:01'),(242543,'ADRO','1h','yahoo',1704272400,'2024-01-03 16:00:00',2410.00000000,2410.00000000,2410.00000000,2410.00000000,4565100.00000000,'2026-02-17 23:55:01'),(242544,'ADRO','1h','yahoo',1704333600,'2024-01-04 09:00:00',2430.00000000,2470.00000000,2430.00000000,2470.00000000,0.00000000,'2026-02-17 23:55:01'),(242545,'ADRO','1h','yahoo',1704337200,'2024-01-04 10:00:00',2470.00000000,2470.00000000,2450.00000000,2460.00000000,7655200.00000000,'2026-02-17 23:55:01'),(242546,'ADRO','1h','yahoo',1704340800,'2024-01-04 11:00:00',2460.00000000,2470.00000000,2450.00000000,2470.00000000,11029900.00000000,'2026-02-17 23:55:01'),(242547,'ADRO','1h','yahoo',1704348000,'2024-01-04 13:00:00',2470.00000000,2470.00000000,2450.00000000,2450.00000000,3994100.00000000,'2026-02-17 23:55:01'),(242548,'ADRO','1h','yahoo',1704351600,'2024-01-04 14:00:00',2460.00000000,2460.00000000,2440.00000000,2460.00000000,8331800.00000000,'2026-02-17 23:55:01'),(242549,'ADRO','1h','yahoo',1704355200,'2024-01-04 15:00:00',2460.00000000,2470.00000000,2450.00000000,2470.00000000,8011600.00000000,'2026-02-17 23:55:01'),(242550,'ADRO','1h','yahoo',1704358800,'2024-01-04 16:00:00',2460.00000000,2460.00000000,2460.00000000,2460.00000000,6376300.00000000,'2026-02-17 23:55:01'),(242551,'ADRO','1h','yahoo',1704420000,'2024-01-05 09:00:00',2490.00000000,2490.00000000,2450.00000000,2470.00000000,0.00000000,'2026-02-17 23:55:01'),(242552,'ADRO','1h','yahoo',1704423600,'2024-01-05 10:00:00',2470.00000000,2470.00000000,2450.00000000,2460.00000000,5248900.00000000,'2026-02-17 23:55:01'),(242553,'ADRO','1h','yahoo',1704427200,'2024-01-05 11:00:00',2460.00000000,2460.00000000,2450.00000000,2460.00000000,1845200.00000000,'2026-02-17 23:55:01'),(242554,'ADRO','1h','yahoo',1704438000,'2024-01-05 14:00:00',2460.00000000,2460.00000000,2440.00000000,2450.00000000,13456700.00000000,'2026-02-17 23:55:01'),(242555,'ADRO','1h','yahoo',1704441600,'2024-01-05 15:00:00',2460.00000000,2460.00000000,2450.00000000,2460.00000000,8422900.00000000,'2026-02-17 23:55:01'),(242556,'ADRO','1h','yahoo',1704445200,'2024-01-05 16:00:00',2440.00000000,2440.00000000,2440.00000000,2440.00000000,4579400.00000000,'2026-02-17 23:55:01'),(242557,'ADRO','1h','yahoo',1704679200,'2024-01-08 09:00:00',2460.00000000,2490.00000000,2450.00000000,2480.00000000,0.00000000,'2026-02-17 23:55:01'),(242558,'ADRO','1h','yahoo',1704682800,'2024-01-08 10:00:00',2480.00000000,2490.00000000,2470.00000000,2470.00000000,16295900.00000000,'2026-02-17 23:55:01'),(242559,'ADRO','1h','yahoo',1704686400,'2024-01-08 11:00:00',2480.00000000,2480.00000000,2460.00000000,2470.00000000,5292700.00000000,'2026-02-17 23:55:01'),(242560,'ADRO','1h','yahoo',1704693600,'2024-01-08 13:00:00',2460.00000000,2470.00000000,2450.00000000,2450.00000000,2813700.00000000,'2026-02-17 23:55:01'),(242561,'ADRO','1h','yahoo',1704697200,'2024-01-08 14:00:00',2450.00000000,2460.00000000,2430.00000000,2440.00000000,8482900.00000000,'2026-02-17 23:55:01'),(242562,'ADRO','1h','yahoo',1704700800,'2024-01-08 15:00:00',2440.00000000,2450.00000000,2430.00000000,2440.00000000,8556800.00000000,'2026-02-17 23:55:01'),(242563,'ADRO','1h','yahoo',1704704400,'2024-01-08 16:00:00',2440.00000000,2440.00000000,2440.00000000,2440.00000000,3706200.00000000,'2026-02-17 23:55:01'),(242564,'ADRO','1h','yahoo',1704765600,'2024-01-09 09:00:00',2460.00000000,2460.00000000,2410.00000000,2410.00000000,0.00000000,'2026-02-17 23:55:01'),(242565,'ADRO','1h','yahoo',1704769200,'2024-01-09 10:00:00',2420.00000000,2440.00000000,2410.00000000,2420.00000000,3172400.00000000,'2026-02-17 23:55:01'),(242566,'ADRO','1h','yahoo',1704772800,'2024-01-09 11:00:00',2430.00000000,2440.00000000,2420.00000000,2420.00000000,2491600.00000000,'2026-02-17 23:55:01'),(242567,'ADRO','1h','yahoo',1704780000,'2024-01-09 13:00:00',2430.00000000,2430.00000000,2420.00000000,2430.00000000,1084900.00000000,'2026-02-17 23:55:01'),(242568,'ADRO','1h','yahoo',1704783600,'2024-01-09 14:00:00',2420.00000000,2440.00000000,2420.00000000,2440.00000000,7965400.00000000,'2026-02-17 23:55:01'),(242569,'ADRO','1h','yahoo',1704787200,'2024-01-09 15:00:00',2430.00000000,2440.00000000,2420.00000000,2430.00000000,8625700.00000000,'2026-02-17 23:55:01'),(242570,'ADRO','1h','yahoo',1704790800,'2024-01-09 16:00:00',2430.00000000,2430.00000000,2430.00000000,2430.00000000,4791300.00000000,'2026-02-17 23:55:01'),(242571,'ADRO','1h','yahoo',1704852000,'2024-01-10 09:00:00',2460.00000000,2460.00000000,2440.00000000,2460.00000000,0.00000000,'2026-02-17 23:55:01'),(242572,'ADRO','1h','yahoo',1704855600,'2024-01-10 10:00:00',2460.00000000,2460.00000000,2450.00000000,2450.00000000,2579000.00000000,'2026-02-17 23:55:01'),(242573,'ADRO','1h','yahoo',1704859200,'2024-01-10 11:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,3143400.00000000,'2026-02-17 23:55:01'),(242574,'ADRO','1h','yahoo',1704866400,'2024-01-10 13:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,1547300.00000000,'2026-02-17 23:55:01'),(242575,'ADRO','1h','yahoo',1704870000,'2024-01-10 14:00:00',2450.00000000,2460.00000000,2440.00000000,2460.00000000,1963100.00000000,'2026-02-17 23:55:01'),(242576,'ADRO','1h','yahoo',1704873600,'2024-01-10 15:00:00',2460.00000000,2460.00000000,2440.00000000,2450.00000000,4238400.00000000,'2026-02-17 23:55:01'),(242577,'ADRO','1h','yahoo',1704877200,'2024-01-10 16:00:00',2460.00000000,2460.00000000,2460.00000000,2460.00000000,4189100.00000000,'2026-02-17 23:55:01'),(242578,'ADRO','1h','yahoo',1704938400,'2024-01-11 09:00:00',2460.00000000,2460.00000000,2440.00000000,2450.00000000,0.00000000,'2026-02-17 23:55:01'),(242579,'ADRO','1h','yahoo',1704942000,'2024-01-11 10:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,3652500.00000000,'2026-02-17 23:55:01'),(242580,'ADRO','1h','yahoo',1704945600,'2024-01-11 11:00:00',2450.00000000,2460.00000000,2450.00000000,2460.00000000,1128200.00000000,'2026-02-17 23:55:01'),(242581,'ADRO','1h','yahoo',1704949200,'2024-01-11 12:00:00',2450.00000000,2450.00000000,2450.00000000,2450.00000000,4900.00000000,'2026-02-17 23:55:01'),(242582,'ADRO','1h','yahoo',1704952800,'2024-01-11 13:00:00',2460.00000000,2460.00000000,2450.00000000,2450.00000000,786900.00000000,'2026-02-17 23:55:01'),(242583,'ADRO','1h','yahoo',1704956400,'2024-01-11 14:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,4335200.00000000,'2026-02-17 23:55:01'),(242584,'ADRO','1h','yahoo',1704960000,'2024-01-11 15:00:00',2440.00000000,2460.00000000,2440.00000000,2460.00000000,5496000.00000000,'2026-02-17 23:55:01'),(242585,'ADRO','1h','yahoo',1704963600,'2024-01-11 16:00:00',2450.00000000,2450.00000000,2450.00000000,2450.00000000,3055800.00000000,'2026-02-17 23:55:01'),(242586,'ADRO','1h','yahoo',1705024800,'2024-01-12 09:00:00',2450.00000000,2470.00000000,2440.00000000,2470.00000000,0.00000000,'2026-02-17 23:55:01'),(242587,'ADRO','1h','yahoo',1705028400,'2024-01-12 10:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,8039500.00000000,'2026-02-17 23:55:01'),(242588,'ADRO','1h','yahoo',1705032000,'2024-01-12 11:00:00',2470.00000000,2470.00000000,2460.00000000,2460.00000000,2373900.00000000,'2026-02-17 23:55:01'),(242589,'ADRO','1h','yahoo',1705042800,'2024-01-12 14:00:00',2470.00000000,2480.00000000,2460.00000000,2480.00000000,7436200.00000000,'2026-02-17 23:55:01'),(242590,'ADRO','1h','yahoo',1705046400,'2024-01-12 15:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,10857000.00000000,'2026-02-17 23:55:01'),(242591,'ADRO','1h','yahoo',1705050000,'2024-01-12 16:00:00',2480.00000000,2480.00000000,2480.00000000,2480.00000000,2799600.00000000,'2026-02-17 23:55:01'),(242592,'ADRO','1h','yahoo',1705284000,'2024-01-15 09:00:00',2490.00000000,2520.00000000,2480.00000000,2520.00000000,0.00000000,'2026-02-17 23:55:01'),(242593,'ADRO','1h','yahoo',1705287600,'2024-01-15 10:00:00',2520.00000000,2530.00000000,2510.00000000,2520.00000000,7614800.00000000,'2026-02-17 23:55:01'),(242594,'ADRO','1h','yahoo',1705291200,'2024-01-15 11:00:00',2510.00000000,2520.00000000,2510.00000000,2510.00000000,2775300.00000000,'2026-02-17 23:55:01'),(242595,'ADRO','1h','yahoo',1705298400,'2024-01-15 13:00:00',2520.00000000,2520.00000000,2490.00000000,2500.00000000,4453000.00000000,'2026-02-17 23:55:01'),(242596,'ADRO','1h','yahoo',1705302000,'2024-01-15 14:00:00',2500.00000000,2510.00000000,2490.00000000,2500.00000000,4468400.00000000,'2026-02-17 23:55:01'),(242597,'ADRO','1h','yahoo',1705305600,'2024-01-15 15:00:00',2510.00000000,2510.00000000,2500.00000000,2510.00000000,5032300.00000000,'2026-02-17 23:55:01'),(242598,'ADRO','1h','yahoo',1705309200,'2024-01-15 16:00:00',2510.00000000,2510.00000000,2510.00000000,2510.00000000,1257300.00000000,'2026-02-17 23:55:01'),(242599,'ADRO','1h','yahoo',1705370400,'2024-01-16 09:00:00',2520.00000000,2520.00000000,2480.00000000,2500.00000000,0.00000000,'2026-02-17 23:55:01'),(242600,'ADRO','1h','yahoo',1705374000,'2024-01-16 10:00:00',2500.00000000,2510.00000000,2490.00000000,2510.00000000,1802300.00000000,'2026-02-17 23:55:01'),(242601,'ADRO','1h','yahoo',1705377600,'2024-01-16 11:00:00',2500.00000000,2510.00000000,2500.00000000,2510.00000000,1216800.00000000,'2026-02-17 23:55:01'),(242602,'ADRO','1h','yahoo',1705384800,'2024-01-16 13:00:00',2510.00000000,2510.00000000,2500.00000000,2510.00000000,1221100.00000000,'2026-02-17 23:55:01'),(242603,'ADRO','1h','yahoo',1705388400,'2024-01-16 14:00:00',2510.00000000,2510.00000000,2500.00000000,2510.00000000,3426100.00000000,'2026-02-17 23:55:01'),(242604,'ADRO','1h','yahoo',1705392000,'2024-01-16 15:00:00',2500.00000000,2510.00000000,2500.00000000,2510.00000000,5445400.00000000,'2026-02-17 23:55:01'),(242605,'ADRO','1h','yahoo',1705395600,'2024-01-16 16:00:00',2500.00000000,2500.00000000,2500.00000000,2500.00000000,3824900.00000000,'2026-02-17 23:55:01'),(242606,'ADRO','1h','yahoo',1705456800,'2024-01-17 09:00:00',2510.00000000,2520.00000000,2500.00000000,2520.00000000,0.00000000,'2026-02-17 23:55:01'),(242607,'ADRO','1h','yahoo',1705460400,'2024-01-17 10:00:00',2510.00000000,2520.00000000,2500.00000000,2500.00000000,2145500.00000000,'2026-02-17 23:55:01'),(242608,'ADRO','1h','yahoo',1705464000,'2024-01-17 11:00:00',2500.00000000,2510.00000000,2500.00000000,2510.00000000,2088200.00000000,'2026-02-17 23:55:01'),(242609,'ADRO','1h','yahoo',1705471200,'2024-01-17 13:00:00',2510.00000000,2510.00000000,2490.00000000,2500.00000000,1798500.00000000,'2026-02-17 23:55:01'),(242610,'ADRO','1h','yahoo',1705474800,'2024-01-17 14:00:00',2500.00000000,2500.00000000,2480.00000000,2490.00000000,5303400.00000000,'2026-02-17 23:55:01'),(242611,'ADRO','1h','yahoo',1705478400,'2024-01-17 15:00:00',2490.00000000,2490.00000000,2470.00000000,2480.00000000,5579300.00000000,'2026-02-17 23:55:01'),(242612,'ADRO','1h','yahoo',1705482000,'2024-01-17 16:00:00',2490.00000000,2490.00000000,2490.00000000,2490.00000000,2605100.00000000,'2026-02-17 23:55:01'),(242613,'ADRO','1h','yahoo',1705543200,'2024-01-18 09:00:00',2490.00000000,2490.00000000,2460.00000000,2460.00000000,0.00000000,'2026-02-17 23:55:01'),(242614,'ADRO','1h','yahoo',1705546800,'2024-01-18 10:00:00',2470.00000000,2470.00000000,2450.00000000,2460.00000000,4119100.00000000,'2026-02-17 23:55:01'),(242615,'ADRO','1h','yahoo',1705550400,'2024-01-18 11:00:00',2460.00000000,2470.00000000,2450.00000000,2460.00000000,3122600.00000000,'2026-02-17 23:55:01'),(242616,'ADRO','1h','yahoo',1705557600,'2024-01-18 13:00:00',2460.00000000,2470.00000000,2460.00000000,2460.00000000,1635700.00000000,'2026-02-17 23:55:01'),(242617,'ADRO','1h','yahoo',1705561200,'2024-01-18 14:00:00',2460.00000000,2470.00000000,2460.00000000,2470.00000000,2086200.00000000,'2026-02-17 23:55:01'),(242618,'ADRO','1h','yahoo',1705564800,'2024-01-18 15:00:00',2470.00000000,2470.00000000,2460.00000000,2460.00000000,5812200.00000000,'2026-02-17 23:55:01'),(242619,'ADRO','1h','yahoo',1705568400,'2024-01-18 16:00:00',2460.00000000,2460.00000000,2460.00000000,2460.00000000,4532800.00000000,'2026-02-17 23:55:01'),(242620,'ADRO','1h','yahoo',1705629600,'2024-01-19 09:00:00',2470.00000000,2480.00000000,2430.00000000,2440.00000000,0.00000000,'2026-02-17 23:55:01'),(242621,'ADRO','1h','yahoo',1705633200,'2024-01-19 10:00:00',2440.00000000,2460.00000000,2430.00000000,2460.00000000,2567600.00000000,'2026-02-17 23:55:01'),(242622,'ADRO','1h','yahoo',1705636800,'2024-01-19 11:00:00',2460.00000000,2460.00000000,2450.00000000,2450.00000000,935000.00000000,'2026-02-17 23:55:01'),(242623,'ADRO','1h','yahoo',1705647600,'2024-01-19 14:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,2944300.00000000,'2026-02-17 23:55:01'),(242624,'ADRO','1h','yahoo',1705651200,'2024-01-19 15:00:00',2450.00000000,2450.00000000,2430.00000000,2440.00000000,9766300.00000000,'2026-02-17 23:55:01'),(242625,'ADRO','1h','yahoo',1705654800,'2024-01-19 16:00:00',2430.00000000,2430.00000000,2430.00000000,2430.00000000,8103100.00000000,'2026-02-17 23:55:01'),(242626,'ADRO','1h','yahoo',1705888800,'2024-01-22 09:00:00',2430.00000000,2440.00000000,2410.00000000,2420.00000000,0.00000000,'2026-02-17 23:55:01'),(242627,'ADRO','1h','yahoo',1705892400,'2024-01-22 10:00:00',2420.00000000,2420.00000000,2410.00000000,2420.00000000,2499500.00000000,'2026-02-17 23:55:01'),(242628,'ADRO','1h','yahoo',1705896000,'2024-01-22 11:00:00',2420.00000000,2430.00000000,2410.00000000,2420.00000000,5963100.00000000,'2026-02-17 23:55:01'),(242629,'ADRO','1h','yahoo',1705903200,'2024-01-22 13:00:00',2420.00000000,2420.00000000,2410.00000000,2410.00000000,1486300.00000000,'2026-02-17 23:55:01'),(242630,'ADRO','1h','yahoo',1705906800,'2024-01-22 14:00:00',2420.00000000,2420.00000000,2400.00000000,2400.00000000,6746000.00000000,'2026-02-17 23:55:01'),(242631,'ADRO','1h','yahoo',1705910400,'2024-01-22 15:00:00',2400.00000000,2410.00000000,2390.00000000,2400.00000000,16128300.00000000,'2026-02-17 23:55:01'),(242632,'ADRO','1h','yahoo',1705914000,'2024-01-22 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,2547500.00000000,'2026-02-17 23:55:01'),(242633,'ADRO','1h','yahoo',1705975200,'2024-01-23 09:00:00',2400.00000000,2410.00000000,2370.00000000,2380.00000000,0.00000000,'2026-02-17 23:55:01'),(242634,'ADRO','1h','yahoo',1705978800,'2024-01-23 10:00:00',2380.00000000,2380.00000000,2330.00000000,2340.00000000,20294500.00000000,'2026-02-17 23:55:01'),(242635,'ADRO','1h','yahoo',1705982400,'2024-01-23 11:00:00',2340.00000000,2360.00000000,2330.00000000,2350.00000000,0.00000000,'2026-02-17 23:55:01'),(242636,'ADRO','1h','yahoo',1705989600,'2024-01-23 13:00:00',2350.00000000,2350.00000000,2340.00000000,2350.00000000,47998000.00000000,'2026-02-17 23:55:01'),(242637,'ADRO','1h','yahoo',1705993200,'2024-01-23 14:00:00',2350.00000000,2350.00000000,2330.00000000,2330.00000000,8041800.00000000,'2026-02-17 23:55:01'),(242638,'ADRO','1h','yahoo',1705996800,'2024-01-23 15:00:00',2330.00000000,2340.00000000,2320.00000000,2340.00000000,15637800.00000000,'2026-02-17 23:55:01'),(242639,'ADRO','1h','yahoo',1706000400,'2024-01-23 16:00:00',2350.00000000,2350.00000000,2350.00000000,2350.00000000,8892800.00000000,'2026-02-17 23:55:01'),(242640,'ADRO','1h','yahoo',1706061600,'2024-01-24 09:00:00',2360.00000000,2380.00000000,2350.00000000,2360.00000000,0.00000000,'2026-02-17 23:55:01'),(242641,'ADRO','1h','yahoo',1706065200,'2024-01-24 10:00:00',2350.00000000,2360.00000000,2340.00000000,2340.00000000,2930300.00000000,'2026-02-17 23:55:01'),(242642,'ADRO','1h','yahoo',1706068800,'2024-01-24 11:00:00',2340.00000000,2350.00000000,2320.00000000,2330.00000000,9293700.00000000,'2026-02-17 23:55:01'),(242643,'ADRO','1h','yahoo',1706076000,'2024-01-24 13:00:00',2330.00000000,2340.00000000,2320.00000000,2330.00000000,1542200.00000000,'2026-02-17 23:55:01'),(242644,'ADRO','1h','yahoo',1706079600,'2024-01-24 14:00:00',2320.00000000,2340.00000000,2320.00000000,2340.00000000,3716100.00000000,'2026-02-17 23:55:01'),(242645,'ADRO','1h','yahoo',1706083200,'2024-01-24 15:00:00',2340.00000000,2340.00000000,2320.00000000,2320.00000000,5961500.00000000,'2026-02-17 23:55:01'),(242646,'ADRO','1h','yahoo',1706086800,'2024-01-24 16:00:00',2340.00000000,2340.00000000,2340.00000000,2340.00000000,6588800.00000000,'2026-02-17 23:55:01'),(242647,'ADRO','1h','yahoo',1706148000,'2024-01-25 09:00:00',2350.00000000,2380.00000000,2340.00000000,2370.00000000,0.00000000,'2026-02-17 23:55:01'),(242648,'ADRO','1h','yahoo',1706151600,'2024-01-25 10:00:00',2370.00000000,2380.00000000,2350.00000000,2370.00000000,7742400.00000000,'2026-02-17 23:55:01'),(242649,'ADRO','1h','yahoo',1706155200,'2024-01-25 11:00:00',2370.00000000,2380.00000000,2370.00000000,2370.00000000,2010400.00000000,'2026-02-17 23:55:01'),(242650,'ADRO','1h','yahoo',1706162400,'2024-01-25 13:00:00',2370.00000000,2380.00000000,2370.00000000,2370.00000000,1391400.00000000,'2026-02-17 23:55:01'),(242651,'ADRO','1h','yahoo',1706166000,'2024-01-25 14:00:00',2370.00000000,2380.00000000,2370.00000000,2370.00000000,3400600.00000000,'2026-02-17 23:55:01'),(242652,'ADRO','1h','yahoo',1706169600,'2024-01-25 15:00:00',2370.00000000,2380.00000000,2350.00000000,2370.00000000,7452800.00000000,'2026-02-17 23:55:01'),(242653,'ADRO','1h','yahoo',1706173200,'2024-01-25 16:00:00',2360.00000000,2360.00000000,2360.00000000,2360.00000000,4062900.00000000,'2026-02-17 23:55:01'),(242654,'ADRO','1h','yahoo',1706234400,'2024-01-26 09:00:00',2370.00000000,2380.00000000,2330.00000000,2350.00000000,0.00000000,'2026-02-17 23:55:01'),(242655,'ADRO','1h','yahoo',1706238000,'2024-01-26 10:00:00',2350.00000000,2360.00000000,2340.00000000,2360.00000000,2998700.00000000,'2026-02-17 23:55:01'),(242656,'ADRO','1h','yahoo',1706241600,'2024-01-26 11:00:00',2350.00000000,2360.00000000,2350.00000000,2360.00000000,585100.00000000,'2026-02-17 23:55:01'),(242657,'ADRO','1h','yahoo',1706252400,'2024-01-26 14:00:00',2350.00000000,2380.00000000,2340.00000000,2370.00000000,9052200.00000000,'2026-02-17 23:55:01'),(242658,'ADRO','1h','yahoo',1706256000,'2024-01-26 15:00:00',2370.00000000,2390.00000000,2360.00000000,2380.00000000,10995800.00000000,'2026-02-17 23:55:01'),(242659,'ADRO','1h','yahoo',1706259600,'2024-01-26 16:00:00',2380.00000000,2380.00000000,2380.00000000,2380.00000000,5959900.00000000,'2026-02-17 23:55:01'),(242660,'ADRO','1h','yahoo',1706493600,'2024-01-29 09:00:00',2380.00000000,2410.00000000,2380.00000000,2400.00000000,0.00000000,'2026-02-17 23:55:01'),(242661,'ADRO','1h','yahoo',1706497200,'2024-01-29 10:00:00',2410.00000000,2410.00000000,2390.00000000,2400.00000000,1260100.00000000,'2026-02-17 23:55:01'),(242662,'ADRO','1h','yahoo',1706500800,'2024-01-29 11:00:00',2400.00000000,2400.00000000,2390.00000000,2390.00000000,1378900.00000000,'2026-02-17 23:55:01'),(242663,'ADRO','1h','yahoo',1706508000,'2024-01-29 13:00:00',2400.00000000,2400.00000000,2390.00000000,2390.00000000,954400.00000000,'2026-02-17 23:55:01'),(242664,'ADRO','1h','yahoo',1706511600,'2024-01-29 14:00:00',2390.00000000,2400.00000000,2390.00000000,2390.00000000,5565500.00000000,'2026-02-17 23:55:01'),(242665,'ADRO','1h','yahoo',1706515200,'2024-01-29 15:00:00',2390.00000000,2400.00000000,2370.00000000,2390.00000000,8825000.00000000,'2026-02-17 23:55:01'),(242666,'ADRO','1h','yahoo',1706518800,'2024-01-29 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,3743700.00000000,'2026-02-17 23:55:01'),(242667,'ADRO','1h','yahoo',1706580000,'2024-01-30 09:00:00',2390.00000000,2390.00000000,2360.00000000,2380.00000000,0.00000000,'2026-02-17 23:55:01'),(242668,'ADRO','1h','yahoo',1706583600,'2024-01-30 10:00:00',2380.00000000,2400.00000000,2380.00000000,2400.00000000,6131700.00000000,'2026-02-17 23:55:01'),(242669,'ADRO','1h','yahoo',1706587200,'2024-01-30 11:00:00',2400.00000000,2400.00000000,2390.00000000,2390.00000000,2272300.00000000,'2026-02-17 23:55:01'),(242670,'ADRO','1h','yahoo',1706594400,'2024-01-30 13:00:00',2390.00000000,2400.00000000,2380.00000000,2390.00000000,947100.00000000,'2026-02-17 23:55:01'),(242671,'ADRO','1h','yahoo',1706598000,'2024-01-30 14:00:00',2390.00000000,2400.00000000,2380.00000000,2400.00000000,4241900.00000000,'2026-02-17 23:55:01'),(242672,'ADRO','1h','yahoo',1706601600,'2024-01-30 15:00:00',2400.00000000,2400.00000000,2380.00000000,2380.00000000,4351100.00000000,'2026-02-17 23:55:01'),(242673,'ADRO','1h','yahoo',1706605200,'2024-01-30 16:00:00',2390.00000000,2390.00000000,2390.00000000,2390.00000000,5369100.00000000,'2026-02-17 23:55:01'),(242674,'ADRO','1h','yahoo',1706666400,'2024-01-31 09:00:00',2420.00000000,2450.00000000,2410.00000000,2410.00000000,0.00000000,'2026-02-17 23:55:01'),(242675,'ADRO','1h','yahoo',1706670000,'2024-01-31 10:00:00',2420.00000000,2420.00000000,2410.00000000,2420.00000000,2071100.00000000,'2026-02-17 23:55:01'),(242676,'ADRO','1h','yahoo',1706673600,'2024-01-31 11:00:00',2410.00000000,2420.00000000,2400.00000000,2400.00000000,1224500.00000000,'2026-02-17 23:55:01'),(242677,'ADRO','1h','yahoo',1706680800,'2024-01-31 13:00:00',2400.00000000,2410.00000000,2400.00000000,2410.00000000,674000.00000000,'2026-02-17 23:55:01'),(242678,'ADRO','1h','yahoo',1706684400,'2024-01-31 14:00:00',2410.00000000,2410.00000000,2390.00000000,2400.00000000,3296800.00000000,'2026-02-17 23:55:01'),(242679,'ADRO','1h','yahoo',1706688000,'2024-01-31 15:00:00',2400.00000000,2410.00000000,2400.00000000,2400.00000000,2536000.00000000,'2026-02-17 23:55:01'),(242680,'ADRO','1h','yahoo',1706691600,'2024-01-31 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,9698900.00000000,'2026-02-17 23:55:01'),(242681,'ADRO','1h','yahoo',1706752800,'2024-02-01 09:00:00',2420.00000000,2430.00000000,2390.00000000,2420.00000000,0.00000000,'2026-02-17 23:55:01'),(242682,'ADRO','1h','yahoo',1706756400,'2024-02-01 10:00:00',2420.00000000,2420.00000000,2410.00000000,2410.00000000,2321000.00000000,'2026-02-17 23:55:01'),(242683,'ADRO','1h','yahoo',1706760000,'2024-02-01 11:00:00',2410.00000000,2420.00000000,2410.00000000,2410.00000000,993800.00000000,'2026-02-17 23:55:01'),(242684,'ADRO','1h','yahoo',1706767200,'2024-02-01 13:00:00',2410.00000000,2420.00000000,2410.00000000,2410.00000000,701800.00000000,'2026-02-17 23:55:01'),(242685,'ADRO','1h','yahoo',1706770800,'2024-02-01 14:00:00',2420.00000000,2420.00000000,2410.00000000,2420.00000000,4036300.00000000,'2026-02-17 23:55:01'),(242686,'ADRO','1h','yahoo',1706774400,'2024-02-01 15:00:00',2420.00000000,2450.00000000,2420.00000000,2430.00000000,13011200.00000000,'2026-02-17 23:55:01'),(242687,'ADRO','1h','yahoo',1706778000,'2024-02-01 16:00:00',2420.00000000,2420.00000000,2420.00000000,2420.00000000,6758100.00000000,'2026-02-17 23:55:01'),(242688,'ADRO','1h','yahoo',1706839200,'2024-02-02 09:00:00',2430.00000000,2440.00000000,2410.00000000,2410.00000000,0.00000000,'2026-02-17 23:55:01'),(242689,'ADRO','1h','yahoo',1706842800,'2024-02-02 10:00:00',2410.00000000,2420.00000000,2390.00000000,2410.00000000,7872900.00000000,'2026-02-17 23:55:01'),(242690,'ADRO','1h','yahoo',1706846400,'2024-02-02 11:00:00',2400.00000000,2420.00000000,2390.00000000,2400.00000000,6602800.00000000,'2026-02-17 23:55:01'),(242691,'ADRO','1h','yahoo',1706857200,'2024-02-02 14:00:00',2400.00000000,2420.00000000,2400.00000000,2410.00000000,10814200.00000000,'2026-02-17 23:55:01'),(242692,'ADRO','1h','yahoo',1706860800,'2024-02-02 15:00:00',2400.00000000,2420.00000000,2400.00000000,2410.00000000,9091700.00000000,'2026-02-17 23:55:01'),(242693,'ADRO','1h','yahoo',1706864400,'2024-02-02 16:00:00',2420.00000000,2420.00000000,2420.00000000,2420.00000000,3862600.00000000,'2026-02-17 23:55:01'),(242694,'ADRO','1h','yahoo',1707098400,'2024-02-05 09:00:00',2420.00000000,2470.00000000,2420.00000000,2450.00000000,0.00000000,'2026-02-17 23:55:01'),(242695,'ADRO','1h','yahoo',1707102000,'2024-02-05 10:00:00',2460.00000000,2460.00000000,2440.00000000,2440.00000000,2841900.00000000,'2026-02-17 23:55:01'),(242696,'ADRO','1h','yahoo',1707105600,'2024-02-05 11:00:00',2450.00000000,2460.00000000,2440.00000000,2460.00000000,4030600.00000000,'2026-02-17 23:55:01'),(242697,'ADRO','1h','yahoo',1707112800,'2024-02-05 13:00:00',2450.00000000,2460.00000000,2440.00000000,2450.00000000,2088100.00000000,'2026-02-17 23:55:01'),(242698,'ADRO','1h','yahoo',1707116400,'2024-02-05 14:00:00',2450.00000000,2450.00000000,2440.00000000,2450.00000000,3792600.00000000,'2026-02-17 23:55:01'),(242699,'ADRO','1h','yahoo',1707120000,'2024-02-05 15:00:00',2450.00000000,2450.00000000,2430.00000000,2440.00000000,5504800.00000000,'2026-02-17 23:55:01'),(242700,'ADRO','1h','yahoo',1707123600,'2024-02-05 16:00:00',2430.00000000,2430.00000000,2430.00000000,2430.00000000,1681700.00000000,'2026-02-17 23:55:01'),(242701,'ADRO','1h','yahoo',1707184800,'2024-02-06 09:00:00',2450.00000000,2460.00000000,2440.00000000,2460.00000000,0.00000000,'2026-02-17 23:55:01'),(242702,'ADRO','1h','yahoo',1707188400,'2024-02-06 10:00:00',2460.00000000,2460.00000000,2440.00000000,2460.00000000,6458400.00000000,'2026-02-17 23:55:01'),(242703,'ADRO','1h','yahoo',1707192000,'2024-02-06 11:00:00',2460.00000000,2460.00000000,2440.00000000,2460.00000000,4086300.00000000,'2026-02-17 23:55:01'),(242704,'ADRO','1h','yahoo',1707199200,'2024-02-06 13:00:00',2460.00000000,2470.00000000,2450.00000000,2460.00000000,4996100.00000000,'2026-02-17 23:55:01'),(242705,'ADRO','1h','yahoo',1707202800,'2024-02-06 14:00:00',2460.00000000,2470.00000000,2450.00000000,2450.00000000,2217200.00000000,'2026-02-17 23:55:01'),(242706,'ADRO','1h','yahoo',1707206400,'2024-02-06 15:00:00',2450.00000000,2470.00000000,2450.00000000,2470.00000000,7088500.00000000,'2026-02-17 23:55:01'),(242707,'ADRO','1h','yahoo',1707210000,'2024-02-06 16:00:00',2460.00000000,2460.00000000,2460.00000000,2460.00000000,3368000.00000000,'2026-02-17 23:55:01'),(242708,'ADRO','1h','yahoo',1707271200,'2024-02-07 09:00:00',2470.00000000,2470.00000000,2450.00000000,2460.00000000,0.00000000,'2026-02-17 23:55:01'),(242709,'ADRO','1h','yahoo',1707274800,'2024-02-07 10:00:00',2450.00000000,2470.00000000,2440.00000000,2470.00000000,6216800.00000000,'2026-02-17 23:55:01'),(242710,'ADRO','1h','yahoo',1707278400,'2024-02-07 11:00:00',2470.00000000,2470.00000000,2450.00000000,2460.00000000,2297100.00000000,'2026-02-17 23:55:01'),(242711,'ADRO','1h','yahoo',1707285600,'2024-02-07 13:00:00',2460.00000000,2470.00000000,2450.00000000,2460.00000000,2215100.00000000,'2026-02-17 23:55:01'),(242712,'ADRO','1h','yahoo',1707289200,'2024-02-07 14:00:00',2460.00000000,2470.00000000,2450.00000000,2460.00000000,3000500.00000000,'2026-02-17 23:55:01'),(242713,'ADRO','1h','yahoo',1707292800,'2024-02-07 15:00:00',2460.00000000,2470.00000000,2450.00000000,2460.00000000,5704800.00000000,'2026-02-17 23:55:01'),(242714,'ADRO','1h','yahoo',1707296400,'2024-02-07 16:00:00',2460.00000000,2460.00000000,2460.00000000,2460.00000000,2417000.00000000,'2026-02-17 23:55:01'),(242715,'ADRO','1h','yahoo',1707703200,'2024-02-12 09:00:00',2460.00000000,2470.00000000,2450.00000000,2450.00000000,0.00000000,'2026-02-17 23:55:01'),(242716,'ADRO','1h','yahoo',1707706800,'2024-02-12 10:00:00',2450.00000000,2460.00000000,2450.00000000,2450.00000000,2501800.00000000,'2026-02-17 23:55:01'),(242717,'ADRO','1h','yahoo',1707710400,'2024-02-12 11:00:00',2460.00000000,2480.00000000,2450.00000000,2460.00000000,6018300.00000000,'2026-02-17 23:55:01'),(242718,'ADRO','1h','yahoo',1707717600,'2024-02-12 13:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,1494100.00000000,'2026-02-17 23:55:01'),(242719,'ADRO','1h','yahoo',1707721200,'2024-02-12 14:00:00',2470.00000000,2490.00000000,2470.00000000,2470.00000000,4656500.00000000,'2026-02-17 23:55:01'),(242720,'ADRO','1h','yahoo',1707724800,'2024-02-12 15:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,5648400.00000000,'2026-02-17 23:55:01'),(242721,'ADRO','1h','yahoo',1707728400,'2024-02-12 16:00:00',2470.00000000,2470.00000000,2470.00000000,2470.00000000,2946900.00000000,'2026-02-17 23:55:01'),(242722,'ADRO','1h','yahoo',1707789600,'2024-02-13 09:00:00',2470.00000000,2490.00000000,2460.00000000,2480.00000000,0.00000000,'2026-02-17 23:55:01'),(242723,'ADRO','1h','yahoo',1707793200,'2024-02-13 10:00:00',2470.00000000,2480.00000000,2470.00000000,2480.00000000,2575500.00000000,'2026-02-17 23:55:01'),(242724,'ADRO','1h','yahoo',1707796800,'2024-02-13 11:00:00',2480.00000000,2480.00000000,2470.00000000,2480.00000000,1316100.00000000,'2026-02-17 23:55:01'),(242725,'ADRO','1h','yahoo',1707804000,'2024-02-13 13:00:00',2480.00000000,2480.00000000,2470.00000000,2480.00000000,697300.00000000,'2026-02-17 23:55:01'),(242726,'ADRO','1h','yahoo',1707807600,'2024-02-13 14:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,4098000.00000000,'2026-02-17 23:55:01'),(242727,'ADRO','1h','yahoo',1707811200,'2024-02-13 15:00:00',2460.00000000,2480.00000000,2460.00000000,2480.00000000,3571300.00000000,'2026-02-17 23:55:01'),(242728,'ADRO','1h','yahoo',1707814800,'2024-02-13 16:00:00',2480.00000000,2480.00000000,2480.00000000,2480.00000000,3239900.00000000,'2026-02-17 23:55:01'),(242729,'ADRO','1h','yahoo',1707962400,'2024-02-15 09:00:00',2550.00000000,2570.00000000,2480.00000000,2490.00000000,9213900.00000000,'2026-02-17 23:55:01'),(242730,'ADRO','1h','yahoo',1707966000,'2024-02-15 10:00:00',2480.00000000,2500.00000000,2480.00000000,2490.00000000,4013700.00000000,'2026-02-17 23:55:01'),(242731,'ADRO','1h','yahoo',1707969600,'2024-02-15 11:00:00',2490.00000000,2520.00000000,2490.00000000,2500.00000000,5347000.00000000,'2026-02-17 23:55:01'),(242732,'ADRO','1h','yahoo',1707976800,'2024-02-15 13:00:00',2500.00000000,2510.00000000,2500.00000000,2510.00000000,1431200.00000000,'2026-02-17 23:55:01'),(242733,'ADRO','1h','yahoo',1707980400,'2024-02-15 14:00:00',2510.00000000,2510.00000000,2490.00000000,2500.00000000,5599200.00000000,'2026-02-17 23:55:01'),(242734,'ADRO','1h','yahoo',1707984000,'2024-02-15 15:00:00',2500.00000000,2510.00000000,2490.00000000,2510.00000000,4841200.00000000,'2026-02-17 23:55:01'),(242735,'ADRO','1h','yahoo',1707987600,'2024-02-15 16:00:00',2510.00000000,2510.00000000,2510.00000000,2510.00000000,6181900.00000000,'2026-02-17 23:55:01'),(242736,'ADRO','1h','yahoo',1708048800,'2024-02-16 09:00:00',2520.00000000,2530.00000000,2500.00000000,2500.00000000,3913000.00000000,'2026-02-17 23:55:01'),(242737,'ADRO','1h','yahoo',1708052400,'2024-02-16 10:00:00',2510.00000000,2510.00000000,2490.00000000,2500.00000000,7067500.00000000,'2026-02-17 23:55:01'),(242738,'ADRO','1h','yahoo',1708056000,'2024-02-16 11:00:00',2490.00000000,2500.00000000,2490.00000000,2490.00000000,1457100.00000000,'2026-02-17 23:55:01'),(242739,'ADRO','1h','yahoo',1708066800,'2024-02-16 14:00:00',2490.00000000,2510.00000000,2490.00000000,2510.00000000,6416400.00000000,'2026-02-17 23:55:01'),(242740,'ADRO','1h','yahoo',1708070400,'2024-02-16 15:00:00',2500.00000000,2510.00000000,2500.00000000,2510.00000000,8188000.00000000,'2026-02-17 23:55:01'),(242741,'ADRO','1h','yahoo',1708074000,'2024-02-16 16:00:00',2520.00000000,2520.00000000,2520.00000000,2520.00000000,4282500.00000000,'2026-02-17 23:55:01'),(242742,'ADRO','1h','yahoo',1708308000,'2024-02-19 09:00:00',2510.00000000,2510.00000000,2480.00000000,2480.00000000,0.00000000,'2026-02-17 23:55:01'),(242743,'ADRO','1h','yahoo',1708311600,'2024-02-19 10:00:00',2480.00000000,2490.00000000,2450.00000000,2470.00000000,7013900.00000000,'2026-02-17 23:55:01'),(242744,'ADRO','1h','yahoo',1708315200,'2024-02-19 11:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,3307100.00000000,'2026-02-17 23:55:01'),(242745,'ADRO','1h','yahoo',1708322400,'2024-02-19 13:00:00',2470.00000000,2470.00000000,2450.00000000,2450.00000000,1551900.00000000,'2026-02-17 23:55:01'),(242746,'ADRO','1h','yahoo',1708326000,'2024-02-19 14:00:00',2460.00000000,2460.00000000,2440.00000000,2450.00000000,6725400.00000000,'2026-02-17 23:55:01'),(242747,'ADRO','1h','yahoo',1708329600,'2024-02-19 15:00:00',2450.00000000,2460.00000000,2430.00000000,2430.00000000,7839800.00000000,'2026-02-17 23:55:01'),(242748,'ADRO','1h','yahoo',1708333200,'2024-02-19 16:00:00',2430.00000000,2430.00000000,2430.00000000,2430.00000000,4038300.00000000,'2026-02-17 23:55:01'),(242749,'ADRO','1h','yahoo',1708394400,'2024-02-20 09:00:00',2440.00000000,2470.00000000,2440.00000000,2470.00000000,0.00000000,'2026-02-17 23:55:01'),(242750,'ADRO','1h','yahoo',1708398000,'2024-02-20 10:00:00',2470.00000000,2470.00000000,2460.00000000,2460.00000000,2119300.00000000,'2026-02-17 23:55:01'),(242751,'ADRO','1h','yahoo',1708401600,'2024-02-20 11:00:00',2470.00000000,2470.00000000,2460.00000000,2470.00000000,1499400.00000000,'2026-02-17 23:55:01'),(242752,'ADRO','1h','yahoo',1708408800,'2024-02-20 13:00:00',2470.00000000,2470.00000000,2440.00000000,2450.00000000,3586800.00000000,'2026-02-17 23:55:01'),(242753,'ADRO','1h','yahoo',1708412400,'2024-02-20 14:00:00',2450.00000000,2450.00000000,2400.00000000,2410.00000000,20184700.00000000,'2026-02-17 23:55:01'),(242754,'ADRO','1h','yahoo',1708416000,'2024-02-20 15:00:00',2410.00000000,2420.00000000,2400.00000000,2410.00000000,20416200.00000000,'2026-02-17 23:55:01'),(242755,'ADRO','1h','yahoo',1708419600,'2024-02-20 16:00:00',2430.00000000,2430.00000000,2430.00000000,2430.00000000,6122500.00000000,'2026-02-17 23:55:01'),(242756,'ADRO','1h','yahoo',1708480800,'2024-02-21 09:00:00',2430.00000000,2440.00000000,2410.00000000,2420.00000000,0.00000000,'2026-02-17 23:55:01'),(242757,'ADRO','1h','yahoo',1708484400,'2024-02-21 10:00:00',2420.00000000,2430.00000000,2410.00000000,2420.00000000,2576200.00000000,'2026-02-17 23:55:01'),(242758,'ADRO','1h','yahoo',1708488000,'2024-02-21 11:00:00',2410.00000000,2420.00000000,2400.00000000,2410.00000000,4683300.00000000,'2026-02-17 23:55:01'),(242759,'ADRO','1h','yahoo',1708495200,'2024-02-21 13:00:00',2410.00000000,2420.00000000,2410.00000000,2410.00000000,857200.00000000,'2026-02-17 23:55:01'),(242760,'ADRO','1h','yahoo',1708498800,'2024-02-21 14:00:00',2420.00000000,2420.00000000,2410.00000000,2420.00000000,3288800.00000000,'2026-02-17 23:55:01'),(242761,'ADRO','1h','yahoo',1708502400,'2024-02-21 15:00:00',2420.00000000,2420.00000000,2400.00000000,2400.00000000,7676300.00000000,'2026-02-17 23:55:01'),(242762,'ADRO','1h','yahoo',1708506000,'2024-02-21 16:00:00',2420.00000000,2420.00000000,2420.00000000,2420.00000000,4637700.00000000,'2026-02-17 23:55:01'),(242763,'ADRO','1h','yahoo',1708567200,'2024-02-22 09:00:00',2420.00000000,2420.00000000,2390.00000000,2420.00000000,0.00000000,'2026-02-17 23:55:01'),(242764,'ADRO','1h','yahoo',1708570800,'2024-02-22 10:00:00',2420.00000000,2440.00000000,2410.00000000,2430.00000000,3205800.00000000,'2026-02-17 23:55:01'),(242765,'ADRO','1h','yahoo',1708574400,'2024-02-22 11:00:00',2440.00000000,2440.00000000,2420.00000000,2420.00000000,2723900.00000000,'2026-02-17 23:55:01'),(242766,'ADRO','1h','yahoo',1708581600,'2024-02-22 13:00:00',2430.00000000,2440.00000000,2420.00000000,2440.00000000,1596400.00000000,'2026-02-17 23:55:01'),(242767,'ADRO','1h','yahoo',1708585200,'2024-02-22 14:00:00',2440.00000000,2440.00000000,2430.00000000,2440.00000000,3176500.00000000,'2026-02-17 23:55:01'),(242768,'ADRO','1h','yahoo',1708588800,'2024-02-22 15:00:00',2440.00000000,2440.00000000,2410.00000000,2430.00000000,7986200.00000000,'2026-02-17 23:55:01'),(242769,'ADRO','1h','yahoo',1708592400,'2024-02-22 16:00:00',2440.00000000,2440.00000000,2440.00000000,2440.00000000,3935700.00000000,'2026-02-17 23:55:01'),(242770,'ADRO','1h','yahoo',1708653600,'2024-02-23 09:00:00',2440.00000000,2450.00000000,2410.00000000,2430.00000000,0.00000000,'2026-02-17 23:55:01'),(242771,'ADRO','1h','yahoo',1708657200,'2024-02-23 10:00:00',2430.00000000,2430.00000000,2410.00000000,2410.00000000,2839800.00000000,'2026-02-17 23:55:01'),(242772,'ADRO','1h','yahoo',1708660800,'2024-02-23 11:00:00',2410.00000000,2430.00000000,2410.00000000,2420.00000000,825700.00000000,'2026-02-17 23:55:01'),(242773,'ADRO','1h','yahoo',1708671600,'2024-02-23 14:00:00',2420.00000000,2430.00000000,2410.00000000,2420.00000000,2758500.00000000,'2026-02-17 23:55:01'),(242774,'ADRO','1h','yahoo',1708675200,'2024-02-23 15:00:00',2410.00000000,2430.00000000,2410.00000000,2420.00000000,3650100.00000000,'2026-02-17 23:55:01'),(242775,'ADRO','1h','yahoo',1708678800,'2024-02-23 16:00:00',2420.00000000,2420.00000000,2420.00000000,2420.00000000,2122800.00000000,'2026-02-17 23:55:01'),(242776,'ADRO','1h','yahoo',1708912800,'2024-02-26 09:00:00',2420.00000000,2420.00000000,2370.00000000,2370.00000000,1963100.00000000,'2026-02-17 23:55:01'),(242777,'ADRO','1h','yahoo',1708916400,'2024-02-26 10:00:00',2380.00000000,2390.00000000,2370.00000000,2390.00000000,6565000.00000000,'2026-02-17 23:55:01'),(242778,'ADRO','1h','yahoo',1708920000,'2024-02-26 11:00:00',2390.00000000,2390.00000000,2380.00000000,2380.00000000,2762400.00000000,'2026-02-17 23:55:01'),(242779,'ADRO','1h','yahoo',1708927200,'2024-02-26 13:00:00',2380.00000000,2390.00000000,2380.00000000,2380.00000000,1188600.00000000,'2026-02-17 23:55:01'),(242780,'ADRO','1h','yahoo',1708930800,'2024-02-26 14:00:00',2380.00000000,2390.00000000,2370.00000000,2380.00000000,6287200.00000000,'2026-02-17 23:55:01'),(242781,'ADRO','1h','yahoo',1708934400,'2024-02-26 15:00:00',2380.00000000,2380.00000000,2360.00000000,2380.00000000,13966900.00000000,'2026-02-17 23:55:01'),(242782,'ADRO','1h','yahoo',1708938000,'2024-02-26 16:00:00',2370.00000000,2370.00000000,2370.00000000,2370.00000000,5483200.00000000,'2026-02-17 23:55:01'),(242783,'ADRO','1h','yahoo',1708999200,'2024-02-27 09:00:00',2400.00000000,2410.00000000,2370.00000000,2390.00000000,8842200.00000000,'2026-02-17 23:55:01'),(242784,'ADRO','1h','yahoo',1709002800,'2024-02-27 10:00:00',2390.00000000,2400.00000000,2380.00000000,2390.00000000,2284400.00000000,'2026-02-17 23:55:01'),(242785,'ADRO','1h','yahoo',1709006400,'2024-02-27 11:00:00',2390.00000000,2390.00000000,2380.00000000,2380.00000000,1281100.00000000,'2026-02-17 23:55:01'),(242786,'ADRO','1h','yahoo',1709013600,'2024-02-27 13:00:00',2380.00000000,2390.00000000,2380.00000000,2380.00000000,969500.00000000,'2026-02-17 23:55:01'),(242787,'ADRO','1h','yahoo',1709017200,'2024-02-27 14:00:00',2380.00000000,2400.00000000,2380.00000000,2390.00000000,3508200.00000000,'2026-02-17 23:55:01'),(242788,'ADRO','1h','yahoo',1709020800,'2024-02-27 15:00:00',2380.00000000,2400.00000000,2360.00000000,2380.00000000,16477600.00000000,'2026-02-17 23:55:01'),(242789,'ADRO','1h','yahoo',1709024400,'2024-02-27 16:00:00',2380.00000000,2380.00000000,2380.00000000,2380.00000000,2516800.00000000,'2026-02-17 23:55:01'),(242790,'ADRO','1h','yahoo',1709085600,'2024-02-28 09:00:00',2390.00000000,2400.00000000,2380.00000000,2390.00000000,0.00000000,'2026-02-17 23:55:01'),(242791,'ADRO','1h','yahoo',1709089200,'2024-02-28 10:00:00',2390.00000000,2400.00000000,2390.00000000,2390.00000000,4570000.00000000,'2026-02-17 23:55:01'),(242792,'ADRO','1h','yahoo',1709092800,'2024-02-28 11:00:00',2400.00000000,2410.00000000,2390.00000000,2400.00000000,4850000.00000000,'2026-02-17 23:55:01'),(242793,'ADRO','1h','yahoo',1709100000,'2024-02-28 13:00:00',2410.00000000,2410.00000000,2400.00000000,2410.00000000,2010400.00000000,'2026-02-17 23:55:01'),(242794,'ADRO','1h','yahoo',1709103600,'2024-02-28 14:00:00',2410.00000000,2410.00000000,2390.00000000,2390.00000000,3689500.00000000,'2026-02-17 23:55:01'),(242795,'ADRO','1h','yahoo',1709107200,'2024-02-28 15:00:00',2400.00000000,2400.00000000,2390.00000000,2390.00000000,4235600.00000000,'2026-02-17 23:55:01'),(242796,'ADRO','1h','yahoo',1709110800,'2024-02-28 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,3560100.00000000,'2026-02-17 23:55:01'),(242797,'ADRO','1h','yahoo',1709172000,'2024-02-29 09:00:00',2410.00000000,2420.00000000,2390.00000000,2400.00000000,0.00000000,'2026-02-17 23:55:01'),(242798,'ADRO','1h','yahoo',1709175600,'2024-02-29 10:00:00',2390.00000000,2410.00000000,2390.00000000,2390.00000000,3550300.00000000,'2026-02-17 23:55:01'),(242799,'ADRO','1h','yahoo',1709179200,'2024-02-29 11:00:00',2390.00000000,2410.00000000,2390.00000000,2410.00000000,2471400.00000000,'2026-02-17 23:55:01'),(242800,'ADRO','1h','yahoo',1709186400,'2024-02-29 13:00:00',2410.00000000,2410.00000000,2400.00000000,2400.00000000,1507400.00000000,'2026-02-17 23:55:01'),(242801,'ADRO','1h','yahoo',1709190000,'2024-02-29 14:00:00',2410.00000000,2420.00000000,2400.00000000,2400.00000000,6763600.00000000,'2026-02-17 23:55:01'),(242802,'ADRO','1h','yahoo',1709193600,'2024-02-29 15:00:00',2400.00000000,2420.00000000,2400.00000000,2420.00000000,7066600.00000000,'2026-02-17 23:55:01'),(242803,'ADRO','1h','yahoo',1709197200,'2024-02-29 16:00:00',2420.00000000,2420.00000000,2420.00000000,2420.00000000,12526800.00000000,'2026-02-17 23:55:01'),(242804,'ADRO','1h','yahoo',1709258400,'2024-03-01 09:00:00',2450.00000000,2460.00000000,2430.00000000,2440.00000000,0.00000000,'2026-02-17 23:55:01'),(242805,'ADRO','1h','yahoo',1709262000,'2024-03-01 10:00:00',2440.00000000,2460.00000000,2430.00000000,2460.00000000,9460400.00000000,'2026-02-17 23:55:01'),(242806,'ADRO','1h','yahoo',1709265600,'2024-03-01 11:00:00',2460.00000000,2460.00000000,2450.00000000,2450.00000000,1120200.00000000,'2026-02-17 23:55:01'),(242807,'ADRO','1h','yahoo',1709276400,'2024-03-01 14:00:00',2450.00000000,2460.00000000,2440.00000000,2460.00000000,6376300.00000000,'2026-02-17 23:55:01'),(242808,'ADRO','1h','yahoo',1709280000,'2024-03-01 15:00:00',2450.00000000,2490.00000000,2450.00000000,2490.00000000,17587000.00000000,'2026-02-17 23:55:01'),(242809,'ADRO','1h','yahoo',1709283600,'2024-03-01 16:00:00',2490.00000000,2490.00000000,2490.00000000,2490.00000000,9843400.00000000,'2026-02-17 23:55:01'),(242810,'ADRO','1h','yahoo',1709517600,'2024-03-04 09:00:00',2520.00000000,2540.00000000,2500.00000000,2530.00000000,0.00000000,'2026-02-17 23:55:01'),(242811,'ADRO','1h','yahoo',1709521200,'2024-03-04 10:00:00',2540.00000000,2540.00000000,2520.00000000,2540.00000000,10072400.00000000,'2026-02-17 23:55:01'),(242812,'ADRO','1h','yahoo',1709524800,'2024-03-04 11:00:00',2540.00000000,2550.00000000,2530.00000000,2530.00000000,9694000.00000000,'2026-02-17 23:55:01'),(242813,'ADRO','1h','yahoo',1709532000,'2024-03-04 13:00:00',2540.00000000,2540.00000000,2530.00000000,2530.00000000,5244500.00000000,'2026-02-17 23:55:01'),(242814,'ADRO','1h','yahoo',1709535600,'2024-03-04 14:00:00',2530.00000000,2550.00000000,2530.00000000,2540.00000000,8552400.00000000,'2026-02-17 23:55:01'),(242815,'ADRO','1h','yahoo',1709539200,'2024-03-04 15:00:00',2550.00000000,2550.00000000,2530.00000000,2550.00000000,7796000.00000000,'2026-02-17 23:55:01'),(242816,'ADRO','1h','yahoo',1709542800,'2024-03-04 16:00:00',2540.00000000,2540.00000000,2540.00000000,2540.00000000,5690400.00000000,'2026-02-17 23:55:01'),(242817,'ADRO','1h','yahoo',1709604000,'2024-03-05 09:00:00',2550.00000000,2590.00000000,2550.00000000,2580.00000000,0.00000000,'2026-02-17 23:55:01'),(242818,'ADRO','1h','yahoo',1709607600,'2024-03-05 10:00:00',2580.00000000,2590.00000000,2570.00000000,2580.00000000,7929000.00000000,'2026-02-17 23:55:01'),(242819,'ADRO','1h','yahoo',1709611200,'2024-03-05 11:00:00',2580.00000000,2590.00000000,2580.00000000,2580.00000000,11507300.00000000,'2026-02-17 23:55:01'),(242820,'ADRO','1h','yahoo',1709618400,'2024-03-05 13:00:00',2580.00000000,2600.00000000,2580.00000000,2590.00000000,11858300.00000000,'2026-02-17 23:55:01'),(242821,'ADRO','1h','yahoo',1709622000,'2024-03-05 14:00:00',2590.00000000,2630.00000000,2590.00000000,2620.00000000,21569800.00000000,'2026-02-17 23:55:01'),(242822,'ADRO','1h','yahoo',1709625600,'2024-03-05 15:00:00',2620.00000000,2630.00000000,2610.00000000,2630.00000000,10566800.00000000,'2026-02-17 23:55:01'),(242823,'ADRO','1h','yahoo',1709629200,'2024-03-05 16:00:00',2630.00000000,2630.00000000,2630.00000000,2630.00000000,3953800.00000000,'2026-02-17 23:55:01'),(242824,'ADRO','1h','yahoo',1709690400,'2024-03-06 09:00:00',2630.00000000,2630.00000000,2590.00000000,2620.00000000,0.00000000,'2026-02-17 23:55:01'),(242825,'ADRO','1h','yahoo',1709694000,'2024-03-06 10:00:00',2610.00000000,2650.00000000,2610.00000000,2630.00000000,10031700.00000000,'2026-02-17 23:55:01'),(242826,'ADRO','1h','yahoo',1709697600,'2024-03-06 11:00:00',2630.00000000,2680.00000000,2630.00000000,2660.00000000,15855300.00000000,'2026-02-17 23:55:01'),(242827,'ADRO','1h','yahoo',1709704800,'2024-03-06 13:00:00',2660.00000000,2690.00000000,2660.00000000,2680.00000000,7241900.00000000,'2026-02-17 23:55:01'),(242828,'ADRO','1h','yahoo',1709708400,'2024-03-06 14:00:00',2670.00000000,2680.00000000,2660.00000000,2680.00000000,9974000.00000000,'2026-02-17 23:55:01'),(242829,'ADRO','1h','yahoo',1709712000,'2024-03-06 15:00:00',2680.00000000,2700.00000000,2670.00000000,2690.00000000,19975100.00000000,'2026-02-17 23:55:01'),(242830,'ADRO','1h','yahoo',1709715600,'2024-03-06 16:00:00',2670.00000000,2670.00000000,2670.00000000,2670.00000000,7019200.00000000,'2026-02-17 23:55:01'),(242831,'ADRO','1h','yahoo',1709776800,'2024-03-07 09:00:00',2660.00000000,2730.00000000,2640.00000000,2730.00000000,24622500.00000000,'2026-02-17 23:55:01'),(242832,'ADRO','1h','yahoo',1709780400,'2024-03-07 10:00:00',2720.00000000,2730.00000000,2710.00000000,2720.00000000,6428500.00000000,'2026-02-17 23:55:01'),(242833,'ADRO','1h','yahoo',1709784000,'2024-03-07 11:00:00',2720.00000000,2720.00000000,2690.00000000,2700.00000000,7700900.00000000,'2026-02-17 23:55:01'),(242834,'ADRO','1h','yahoo',1709791200,'2024-03-07 13:00:00',2700.00000000,2720.00000000,2690.00000000,2710.00000000,4892900.00000000,'2026-02-17 23:55:01'),(242835,'ADRO','1h','yahoo',1709794800,'2024-03-07 14:00:00',2710.00000000,2730.00000000,2710.00000000,2720.00000000,10732500.00000000,'2026-02-17 23:55:01'),(242836,'ADRO','1h','yahoo',1709798400,'2024-03-07 15:00:00',2730.00000000,2730.00000000,2700.00000000,2720.00000000,16493400.00000000,'2026-02-17 23:55:01'),(242837,'ADRO','1h','yahoo',1709802000,'2024-03-07 16:00:00',2700.00000000,2700.00000000,2700.00000000,2700.00000000,5762700.00000000,'2026-02-17 23:55:01'),(242838,'ADRO','1h','yahoo',1709863200,'2024-03-08 09:00:00',2690.00000000,2720.00000000,2680.00000000,2710.00000000,0.00000000,'2026-02-17 23:55:01'),(242839,'ADRO','1h','yahoo',1709866800,'2024-03-08 10:00:00',2710.00000000,2710.00000000,2670.00000000,2680.00000000,6424800.00000000,'2026-02-17 23:55:01'),(242840,'ADRO','1h','yahoo',1709870400,'2024-03-08 11:00:00',2680.00000000,2680.00000000,2670.00000000,2680.00000000,2273200.00000000,'2026-02-17 23:55:01'),(242841,'ADRO','1h','yahoo',1709881200,'2024-03-08 14:00:00',2680.00000000,2680.00000000,2660.00000000,2670.00000000,6943700.00000000,'2026-02-17 23:55:01'),(242842,'ADRO','1h','yahoo',1709884800,'2024-03-08 15:00:00',2670.00000000,2700.00000000,2660.00000000,2690.00000000,8351000.00000000,'2026-02-17 23:55:01'),(242843,'ADRO','1h','yahoo',1709888400,'2024-03-08 16:00:00',2670.00000000,2670.00000000,2670.00000000,2670.00000000,1816300.00000000,'2026-02-17 23:55:01'),(242844,'ADRO','1h','yahoo',1710295200,'2024-03-13 09:00:00',2670.00000000,2670.00000000,2620.00000000,2650.00000000,0.00000000,'2026-02-17 23:55:01'),(242845,'ADRO','1h','yahoo',1710298800,'2024-03-13 10:00:00',2640.00000000,2660.00000000,2640.00000000,2660.00000000,3811400.00000000,'2026-02-17 23:55:01'),(242846,'ADRO','1h','yahoo',1710302400,'2024-03-13 11:00:00',2660.00000000,2660.00000000,2640.00000000,2640.00000000,4050800.00000000,'2026-02-17 23:55:01'),(242847,'ADRO','1h','yahoo',1710309600,'2024-03-13 13:00:00',2640.00000000,2650.00000000,2630.00000000,2650.00000000,2064400.00000000,'2026-02-17 23:55:01'),(242848,'ADRO','1h','yahoo',1710313200,'2024-03-13 14:00:00',2640.00000000,2650.00000000,2600.00000000,2610.00000000,12045000.00000000,'2026-02-17 23:55:01'),(242849,'ADRO','1h','yahoo',1710316800,'2024-03-13 15:00:00',2600.00000000,2610.00000000,2590.00000000,2600.00000000,12304500.00000000,'2026-02-17 23:55:01'),(242850,'ADRO','1h','yahoo',1710320400,'2024-03-13 16:00:00',2600.00000000,2600.00000000,2600.00000000,2600.00000000,4438000.00000000,'2026-02-17 23:55:01'),(242851,'ADRO','1h','yahoo',1710381600,'2024-03-14 09:00:00',2600.00000000,2650.00000000,2600.00000000,2630.00000000,0.00000000,'2026-02-17 23:55:01'),(242852,'ADRO','1h','yahoo',1710385200,'2024-03-14 10:00:00',2620.00000000,2640.00000000,2620.00000000,2630.00000000,3882600.00000000,'2026-02-17 23:55:01'),(242853,'ADRO','1h','yahoo',1710388800,'2024-03-14 11:00:00',2630.00000000,2650.00000000,2630.00000000,2640.00000000,4671300.00000000,'2026-02-17 23:55:01'),(242854,'ADRO','1h','yahoo',1710396000,'2024-03-14 13:00:00',2640.00000000,2660.00000000,2640.00000000,2650.00000000,5104400.00000000,'2026-02-17 23:55:01'),(242855,'ADRO','1h','yahoo',1710399600,'2024-03-14 14:00:00',2660.00000000,2670.00000000,2640.00000000,2660.00000000,8099000.00000000,'2026-02-17 23:55:01'),(242856,'ADRO','1h','yahoo',1710403200,'2024-03-14 15:00:00',2660.00000000,2660.00000000,2650.00000000,2650.00000000,5185500.00000000,'2026-02-17 23:55:01'),(242857,'ADRO','1h','yahoo',1710406800,'2024-03-14 16:00:00',2670.00000000,2670.00000000,2670.00000000,2670.00000000,6664100.00000000,'2026-02-17 23:55:01'),(242858,'ADRO','1h','yahoo',1710468000,'2024-03-15 09:00:00',2670.00000000,2670.00000000,2630.00000000,2660.00000000,5657600.00000000,'2026-02-17 23:55:01'),(242859,'ADRO','1h','yahoo',1710471600,'2024-03-15 10:00:00',2650.00000000,2670.00000000,2650.00000000,2660.00000000,6618900.00000000,'2026-02-17 23:55:01'),(242860,'ADRO','1h','yahoo',1710475200,'2024-03-15 11:00:00',2650.00000000,2660.00000000,2650.00000000,2650.00000000,2349500.00000000,'2026-02-17 23:55:01'),(242861,'ADRO','1h','yahoo',1710486000,'2024-03-15 14:00:00',2650.00000000,2660.00000000,2630.00000000,2630.00000000,10227100.00000000,'2026-02-17 23:55:01'),(242862,'ADRO','1h','yahoo',1710489600,'2024-03-15 15:00:00',2630.00000000,2640.00000000,2610.00000000,2610.00000000,11264000.00000000,'2026-02-17 23:55:01'),(242863,'ADRO','1h','yahoo',1710493200,'2024-03-15 16:00:00',2660.00000000,2660.00000000,2660.00000000,2660.00000000,132428100.00000000,'2026-02-17 23:55:01'),(242864,'ADRO','1h','yahoo',1710727200,'2024-03-18 09:00:00',2640.00000000,2670.00000000,2630.00000000,2650.00000000,0.00000000,'2026-02-17 23:55:01'),(242865,'ADRO','1h','yahoo',1710730800,'2024-03-18 10:00:00',2650.00000000,2670.00000000,2630.00000000,2640.00000000,2839600.00000000,'2026-02-17 23:55:01'),(242866,'ADRO','1h','yahoo',1710734400,'2024-03-18 11:00:00',2650.00000000,2650.00000000,2640.00000000,2640.00000000,1410800.00000000,'2026-02-17 23:55:01'),(242867,'ADRO','1h','yahoo',1710741600,'2024-03-18 13:00:00',2640.00000000,2650.00000000,2640.00000000,2650.00000000,1618700.00000000,'2026-02-17 23:55:01'),(242868,'ADRO','1h','yahoo',1710745200,'2024-03-18 14:00:00',2650.00000000,2650.00000000,2630.00000000,2630.00000000,4522600.00000000,'2026-02-17 23:55:01'),(242869,'ADRO','1h','yahoo',1710748800,'2024-03-18 15:00:00',2640.00000000,2660.00000000,2630.00000000,2650.00000000,5763100.00000000,'2026-02-17 23:55:01'),(242870,'ADRO','1h','yahoo',1710752400,'2024-03-18 16:00:00',2630.00000000,2630.00000000,2630.00000000,2630.00000000,5394300.00000000,'2026-02-17 23:55:01'),(242871,'ADRO','1h','yahoo',1710813600,'2024-03-19 09:00:00',2630.00000000,2660.00000000,2630.00000000,2650.00000000,0.00000000,'2026-02-17 23:55:01'),(242872,'ADRO','1h','yahoo',1710817200,'2024-03-19 10:00:00',2650.00000000,2660.00000000,2640.00000000,2650.00000000,2231000.00000000,'2026-02-17 23:55:01'),(242873,'ADRO','1h','yahoo',1710820800,'2024-03-19 11:00:00',2640.00000000,2660.00000000,2640.00000000,2640.00000000,2147600.00000000,'2026-02-17 23:55:01'),(242874,'ADRO','1h','yahoo',1710828000,'2024-03-19 13:00:00',2640.00000000,2650.00000000,2640.00000000,2650.00000000,1254400.00000000,'2026-02-17 23:55:01'),(242875,'ADRO','1h','yahoo',1710831600,'2024-03-19 14:00:00',2650.00000000,2650.00000000,2630.00000000,2630.00000000,4870700.00000000,'2026-02-17 23:55:01'),(242876,'ADRO','1h','yahoo',1710835200,'2024-03-19 15:00:00',2630.00000000,2640.00000000,2620.00000000,2640.00000000,5210800.00000000,'2026-02-17 23:55:01'),(242877,'ADRO','1h','yahoo',1710838800,'2024-03-19 16:00:00',2630.00000000,2630.00000000,2630.00000000,2630.00000000,2421300.00000000,'2026-02-17 23:55:01'),(242878,'ADRO','1h','yahoo',1710900000,'2024-03-20 09:00:00',2630.00000000,2650.00000000,2610.00000000,2630.00000000,2563800.00000000,'2026-02-17 23:55:01'),(242879,'ADRO','1h','yahoo',1710903600,'2024-03-20 10:00:00',2630.00000000,2660.00000000,2630.00000000,2660.00000000,4265800.00000000,'2026-02-17 23:55:01'),(242880,'ADRO','1h','yahoo',1710907200,'2024-03-20 11:00:00',2650.00000000,2660.00000000,2640.00000000,2640.00000000,2332100.00000000,'2026-02-17 23:55:01'),(242881,'ADRO','1h','yahoo',1710914400,'2024-03-20 13:00:00',2640.00000000,2650.00000000,2630.00000000,2630.00000000,2053800.00000000,'2026-02-17 23:55:01'),(242882,'ADRO','1h','yahoo',1710918000,'2024-03-20 14:00:00',2630.00000000,2660.00000000,2630.00000000,2640.00000000,4107800.00000000,'2026-02-17 23:55:01'),(242883,'ADRO','1h','yahoo',1710921600,'2024-03-20 15:00:00',2640.00000000,2640.00000000,2630.00000000,2630.00000000,3685900.00000000,'2026-02-17 23:55:01'),(242884,'ADRO','1h','yahoo',1710925200,'2024-03-20 16:00:00',2650.00000000,2650.00000000,2650.00000000,2650.00000000,3683200.00000000,'2026-02-17 23:55:01'),(242885,'ADRO','1h','yahoo',1710986400,'2024-03-21 09:00:00',2650.00000000,2700.00000000,2630.00000000,2690.00000000,0.00000000,'2026-02-17 23:55:01'),(242886,'ADRO','1h','yahoo',1710990000,'2024-03-21 10:00:00',2690.00000000,2690.00000000,2660.00000000,2680.00000000,4494300.00000000,'2026-02-17 23:55:01'),(242887,'ADRO','1h','yahoo',1710993600,'2024-03-21 11:00:00',2680.00000000,2680.00000000,2660.00000000,2670.00000000,2163400.00000000,'2026-02-17 23:55:01'),(242888,'ADRO','1h','yahoo',1711000800,'2024-03-21 13:00:00',2670.00000000,2680.00000000,2660.00000000,2660.00000000,1609800.00000000,'2026-02-17 23:55:01'),(242889,'ADRO','1h','yahoo',1711004400,'2024-03-21 14:00:00',2660.00000000,2670.00000000,2650.00000000,2670.00000000,4731700.00000000,'2026-02-17 23:55:01'),(242890,'ADRO','1h','yahoo',1711008000,'2024-03-21 15:00:00',2660.00000000,2670.00000000,2650.00000000,2650.00000000,7467800.00000000,'2026-02-17 23:55:01'),(242891,'ADRO','1h','yahoo',1711011600,'2024-03-21 16:00:00',2650.00000000,2650.00000000,2650.00000000,2650.00000000,4703100.00000000,'2026-02-17 23:55:01'),(242892,'ADRO','1h','yahoo',1711072800,'2024-03-22 09:00:00',2650.00000000,2680.00000000,2650.00000000,2660.00000000,0.00000000,'2026-02-17 23:55:01'),(242893,'ADRO','1h','yahoo',1711076400,'2024-03-22 10:00:00',2660.00000000,2670.00000000,2650.00000000,2660.00000000,1691300.00000000,'2026-02-17 23:55:01'),(242894,'ADRO','1h','yahoo',1711080000,'2024-03-22 11:00:00',2660.00000000,2670.00000000,2650.00000000,2650.00000000,1469500.00000000,'2026-02-17 23:55:01'),(242895,'ADRO','1h','yahoo',1711090800,'2024-03-22 14:00:00',2660.00000000,2670.00000000,2650.00000000,2650.00000000,2872500.00000000,'2026-02-17 23:55:01'),(242896,'ADRO','1h','yahoo',1711094400,'2024-03-22 15:00:00',2660.00000000,2660.00000000,2650.00000000,2650.00000000,4734200.00000000,'2026-02-17 23:55:01'),(242897,'ADRO','1h','yahoo',1711098000,'2024-03-22 16:00:00',2650.00000000,2650.00000000,2650.00000000,2650.00000000,8662900.00000000,'2026-02-17 23:55:01'),(242898,'ADRO','1h','yahoo',1711332000,'2024-03-25 09:00:00',2660.00000000,2670.00000000,2650.00000000,2670.00000000,0.00000000,'2026-02-17 23:55:01'),(242899,'ADRO','1h','yahoo',1711335600,'2024-03-25 10:00:00',2670.00000000,2670.00000000,2650.00000000,2660.00000000,1858200.00000000,'2026-02-17 23:55:01'),(242900,'ADRO','1h','yahoo',1711339200,'2024-03-25 11:00:00',2650.00000000,2670.00000000,2650.00000000,2660.00000000,3268100.00000000,'2026-02-17 23:55:01'),(242901,'ADRO','1h','yahoo',1711346400,'2024-03-25 13:00:00',2660.00000000,2670.00000000,2650.00000000,2660.00000000,3806300.00000000,'2026-02-17 23:55:01'),(242902,'ADRO','1h','yahoo',1711350000,'2024-03-25 14:00:00',2650.00000000,2670.00000000,2650.00000000,2660.00000000,6659400.00000000,'2026-02-17 23:55:01'),(242903,'ADRO','1h','yahoo',1711353600,'2024-03-25 15:00:00',2660.00000000,2670.00000000,2650.00000000,2670.00000000,7858700.00000000,'2026-02-17 23:55:01'),(242904,'ADRO','1h','yahoo',1711357200,'2024-03-25 16:00:00',2670.00000000,2670.00000000,2670.00000000,2670.00000000,5368000.00000000,'2026-02-17 23:55:01'),(242905,'ADRO','1h','yahoo',1711418400,'2024-03-26 09:00:00',2680.00000000,2700.00000000,2670.00000000,2690.00000000,9932800.00000000,'2026-02-17 23:55:01'),(242906,'ADRO','1h','yahoo',1711422000,'2024-03-26 10:00:00',2690.00000000,2700.00000000,2680.00000000,2690.00000000,4328800.00000000,'2026-02-17 23:55:01'),(242907,'ADRO','1h','yahoo',1711425600,'2024-03-26 11:00:00',2690.00000000,2720.00000000,2690.00000000,2710.00000000,8544100.00000000,'2026-02-17 23:55:01'),(242908,'ADRO','1h','yahoo',1711432800,'2024-03-26 13:00:00',2700.00000000,2720.00000000,2700.00000000,2720.00000000,2984600.00000000,'2026-02-17 23:55:01'),(242909,'ADRO','1h','yahoo',1711436400,'2024-03-26 14:00:00',2710.00000000,2730.00000000,2710.00000000,2730.00000000,7902300.00000000,'2026-02-17 23:55:01'),(242910,'ADRO','1h','yahoo',1711440000,'2024-03-26 15:00:00',2720.00000000,2750.00000000,2720.00000000,2740.00000000,11797400.00000000,'2026-02-17 23:55:01'),(242911,'ADRO','1h','yahoo',1711443600,'2024-03-26 16:00:00',2740.00000000,2740.00000000,2740.00000000,2740.00000000,3527500.00000000,'2026-02-17 23:55:01'),(242912,'ADRO','1h','yahoo',1711504800,'2024-03-27 09:00:00',2750.00000000,2760.00000000,2710.00000000,2720.00000000,0.00000000,'2026-02-17 23:55:01'),(242913,'ADRO','1h','yahoo',1711508400,'2024-03-27 10:00:00',2720.00000000,2730.00000000,2710.00000000,2720.00000000,2618900.00000000,'2026-02-17 23:55:01'),(242914,'ADRO','1h','yahoo',1711512000,'2024-03-27 11:00:00',2720.00000000,2740.00000000,2720.00000000,2720.00000000,2417200.00000000,'2026-02-17 23:55:01'),(242915,'ADRO','1h','yahoo',1711519200,'2024-03-27 13:00:00',2720.00000000,2740.00000000,2720.00000000,2730.00000000,2531600.00000000,'2026-02-17 23:55:01'),(242916,'ADRO','1h','yahoo',1711522800,'2024-03-27 14:00:00',2740.00000000,2750.00000000,2730.00000000,2740.00000000,7190600.00000000,'2026-02-17 23:55:01'),(242917,'ADRO','1h','yahoo',1711526400,'2024-03-27 15:00:00',2750.00000000,2750.00000000,2720.00000000,2730.00000000,5563000.00000000,'2026-02-17 23:55:01'),(242918,'ADRO','1h','yahoo',1711530000,'2024-03-27 16:00:00',2720.00000000,2720.00000000,2720.00000000,2720.00000000,2498700.00000000,'2026-02-17 23:55:01'),(242919,'ADRO','1h','yahoo',1711591200,'2024-03-28 09:00:00',2750.00000000,2760.00000000,2710.00000000,2720.00000000,7197300.00000000,'2026-02-17 23:55:01'),(242920,'ADRO','1h','yahoo',1711594800,'2024-03-28 10:00:00',2720.00000000,2730.00000000,2710.00000000,2710.00000000,3475500.00000000,'2026-02-17 23:55:01'),(242921,'ADRO','1h','yahoo',1711598400,'2024-03-28 11:00:00',2710.00000000,2730.00000000,2660.00000000,2690.00000000,16700600.00000000,'2026-02-17 23:55:01'),(242922,'ADRO','1h','yahoo',1711605600,'2024-03-28 13:00:00',2700.00000000,2700.00000000,2670.00000000,2690.00000000,4419200.00000000,'2026-02-17 23:55:01'),(242923,'ADRO','1h','yahoo',1711609200,'2024-03-28 14:00:00',2680.00000000,2700.00000000,2670.00000000,2680.00000000,7057200.00000000,'2026-02-17 23:55:01'),(242924,'ADRO','1h','yahoo',1711612800,'2024-03-28 15:00:00',2690.00000000,2710.00000000,2670.00000000,2690.00000000,9477500.00000000,'2026-02-17 23:55:01'),(242925,'ADRO','1h','yahoo',1711616400,'2024-03-28 16:00:00',2700.00000000,2700.00000000,2700.00000000,2700.00000000,7805300.00000000,'2026-02-17 23:55:01'),(242926,'ADRO','1h','yahoo',1711936800,'2024-04-01 09:00:00',2700.00000000,2700.00000000,2670.00000000,2680.00000000,0.00000000,'2026-02-17 23:55:01'),(242927,'ADRO','1h','yahoo',1711940400,'2024-04-01 10:00:00',2680.00000000,2690.00000000,2630.00000000,2640.00000000,6726500.00000000,'2026-02-17 23:55:01'),(242928,'ADRO','1h','yahoo',1711944000,'2024-04-01 11:00:00',2630.00000000,2650.00000000,2610.00000000,2630.00000000,5434500.00000000,'2026-02-17 23:55:01'),(242929,'ADRO','1h','yahoo',1711951200,'2024-04-01 13:00:00',2640.00000000,2640.00000000,2620.00000000,2630.00000000,1695800.00000000,'2026-02-17 23:55:01'),(242930,'ADRO','1h','yahoo',1711954800,'2024-04-01 14:00:00',2630.00000000,2640.00000000,2610.00000000,2630.00000000,3879900.00000000,'2026-02-17 23:55:01'),(242931,'ADRO','1h','yahoo',1711958400,'2024-04-01 15:00:00',2630.00000000,2660.00000000,2630.00000000,2650.00000000,6340300.00000000,'2026-02-17 23:55:01'),(242932,'ADRO','1h','yahoo',1711962000,'2024-04-01 16:00:00',2640.00000000,2640.00000000,2640.00000000,2640.00000000,2037700.00000000,'2026-02-17 23:55:01'),(242933,'ADRO','1h','yahoo',1712023200,'2024-04-02 09:00:00',2650.00000000,2680.00000000,2630.00000000,2650.00000000,0.00000000,'2026-02-17 23:55:01'),(242934,'ADRO','1h','yahoo',1712026800,'2024-04-02 10:00:00',2650.00000000,2650.00000000,2630.00000000,2640.00000000,2369600.00000000,'2026-02-17 23:55:01'),(242935,'ADRO','1h','yahoo',1712030400,'2024-04-02 11:00:00',2630.00000000,2640.00000000,2620.00000000,2630.00000000,2730000.00000000,'2026-02-17 23:55:01'),(242936,'ADRO','1h','yahoo',1712037600,'2024-04-02 13:00:00',2630.00000000,2660.00000000,2620.00000000,2650.00000000,3836900.00000000,'2026-02-17 23:55:01'),(242937,'ADRO','1h','yahoo',1712041200,'2024-04-02 14:00:00',2650.00000000,2680.00000000,2650.00000000,2660.00000000,4242200.00000000,'2026-02-17 23:55:01'),(242938,'ADRO','1h','yahoo',1712044800,'2024-04-02 15:00:00',2670.00000000,2690.00000000,2660.00000000,2680.00000000,6514100.00000000,'2026-02-17 23:55:01'),(242939,'ADRO','1h','yahoo',1712048400,'2024-04-02 16:00:00',2690.00000000,2690.00000000,2690.00000000,2690.00000000,3897700.00000000,'2026-02-17 23:55:01'),(242940,'ADRO','1h','yahoo',1712109600,'2024-04-03 09:00:00',2690.00000000,2720.00000000,2660.00000000,2700.00000000,0.00000000,'2026-02-17 23:55:01'),(242941,'ADRO','1h','yahoo',1712113200,'2024-04-03 10:00:00',2710.00000000,2710.00000000,2680.00000000,2680.00000000,6144800.00000000,'2026-02-17 23:55:01'),(242942,'ADRO','1h','yahoo',1712116800,'2024-04-03 11:00:00',2680.00000000,2710.00000000,2680.00000000,2700.00000000,3766100.00000000,'2026-02-17 23:55:01'),(242943,'ADRO','1h','yahoo',1712124000,'2024-04-03 13:00:00',2700.00000000,2700.00000000,2680.00000000,2690.00000000,1987600.00000000,'2026-02-17 23:55:01'),(242944,'ADRO','1h','yahoo',1712127600,'2024-04-03 14:00:00',2690.00000000,2700.00000000,2670.00000000,2670.00000000,3772900.00000000,'2026-02-17 23:55:01'),(242945,'ADRO','1h','yahoo',1712131200,'2024-04-03 15:00:00',2670.00000000,2690.00000000,2660.00000000,2660.00000000,6803100.00000000,'2026-02-17 23:55:01'),(242946,'ADRO','1h','yahoo',1712134800,'2024-04-03 16:00:00',2680.00000000,2680.00000000,2680.00000000,2680.00000000,4439600.00000000,'2026-02-17 23:55:01'),(242947,'ADRO','1h','yahoo',1712196000,'2024-04-04 09:00:00',2670.00000000,2670.00000000,2650.00000000,2670.00000000,3664400.00000000,'2026-02-17 23:55:01'),(242948,'ADRO','1h','yahoo',1712199600,'2024-04-04 10:00:00',2670.00000000,2680.00000000,2660.00000000,2680.00000000,2308000.00000000,'2026-02-17 23:55:01'),(242949,'ADRO','1h','yahoo',1712203200,'2024-04-04 11:00:00',2670.00000000,2680.00000000,2670.00000000,2670.00000000,1617400.00000000,'2026-02-17 23:55:01'),(242950,'ADRO','1h','yahoo',1712210400,'2024-04-04 13:00:00',2680.00000000,2690.00000000,2670.00000000,2680.00000000,1310800.00000000,'2026-02-17 23:55:01'),(242951,'ADRO','1h','yahoo',1712214000,'2024-04-04 14:00:00',2690.00000000,2720.00000000,2680.00000000,2710.00000000,7622000.00000000,'2026-02-17 23:55:01'),(242952,'ADRO','1h','yahoo',1712217600,'2024-04-04 15:00:00',2700.00000000,2710.00000000,2690.00000000,2700.00000000,4279500.00000000,'2026-02-17 23:55:01'),(242953,'ADRO','1h','yahoo',1712221200,'2024-04-04 16:00:00',2690.00000000,2690.00000000,2690.00000000,2690.00000000,2231400.00000000,'2026-02-17 23:55:01'),(242954,'ADRO','1h','yahoo',1712282400,'2024-04-05 09:00:00',2690.00000000,2700.00000000,2680.00000000,2680.00000000,1543700.00000000,'2026-02-17 23:55:01'),(242955,'ADRO','1h','yahoo',1712286000,'2024-04-05 10:00:00',2680.00000000,2710.00000000,2670.00000000,2700.00000000,3951800.00000000,'2026-02-17 23:55:01'),(242956,'ADRO','1h','yahoo',1712289600,'2024-04-05 11:00:00',2700.00000000,2710.00000000,2690.00000000,2690.00000000,1015400.00000000,'2026-02-17 23:55:01'),(242957,'ADRO','1h','yahoo',1712300400,'2024-04-05 14:00:00',2700.00000000,2720.00000000,2690.00000000,2700.00000000,3870500.00000000,'2026-02-17 23:55:01'),(242958,'ADRO','1h','yahoo',1712304000,'2024-04-05 15:00:00',2710.00000000,2710.00000000,2700.00000000,2700.00000000,2696200.00000000,'2026-02-17 23:55:01'),(242959,'ADRO','1h','yahoo',1712307600,'2024-04-05 16:00:00',2700.00000000,2700.00000000,2700.00000000,2700.00000000,2156300.00000000,'2026-02-17 23:55:01'),(242960,'ADRO','1h','yahoo',1713232800,'2024-04-16 09:00:00',2730.00000000,2800.00000000,2730.00000000,2770.00000000,16032500.00000000,'2026-02-17 23:55:01'),(242961,'ADRO','1h','yahoo',1713236400,'2024-04-16 10:00:00',2770.00000000,2780.00000000,2750.00000000,2770.00000000,17151800.00000000,'2026-02-17 23:55:01'),(242962,'ADRO','1h','yahoo',1713240000,'2024-04-16 11:00:00',2770.00000000,2790.00000000,2760.00000000,2770.00000000,9215100.00000000,'2026-02-17 23:55:01'),(242963,'ADRO','1h','yahoo',1713247200,'2024-04-16 13:00:00',2770.00000000,2790.00000000,2770.00000000,2790.00000000,8979000.00000000,'2026-02-17 23:55:01'),(242964,'ADRO','1h','yahoo',1713250800,'2024-04-16 14:00:00',2790.00000000,2820.00000000,2780.00000000,2820.00000000,40911600.00000000,'2026-02-17 23:55:01'),(242965,'ADRO','1h','yahoo',1713254400,'2024-04-16 15:00:00',2820.00000000,2840.00000000,2800.00000000,2800.00000000,22766100.00000000,'2026-02-17 23:55:01'),(242966,'ADRO','1h','yahoo',1713258000,'2024-04-16 16:00:00',2810.00000000,2810.00000000,2810.00000000,2810.00000000,6010500.00000000,'2026-02-17 23:55:01'),(242967,'ADRO','1h','yahoo',1713319200,'2024-04-17 09:00:00',2820.00000000,2830.00000000,2760.00000000,2770.00000000,0.00000000,'2026-02-17 23:55:01'),(242968,'ADRO','1h','yahoo',1713322800,'2024-04-17 10:00:00',2780.00000000,2790.00000000,2770.00000000,2780.00000000,3288000.00000000,'2026-02-17 23:55:01'),(242969,'ADRO','1h','yahoo',1713326400,'2024-04-17 11:00:00',2780.00000000,2790.00000000,2770.00000000,2780.00000000,2045600.00000000,'2026-02-17 23:55:01'),(242970,'ADRO','1h','yahoo',1713333600,'2024-04-17 13:00:00',2790.00000000,2790.00000000,2770.00000000,2780.00000000,1979700.00000000,'2026-02-17 23:55:01'),(242971,'ADRO','1h','yahoo',1713337200,'2024-04-17 14:00:00',2770.00000000,2780.00000000,2750.00000000,2760.00000000,5897100.00000000,'2026-02-17 23:55:01'),(242972,'ADRO','1h','yahoo',1713340800,'2024-04-17 15:00:00',2750.00000000,2760.00000000,2750.00000000,2750.00000000,8459500.00000000,'2026-02-17 23:55:01'),(242973,'ADRO','1h','yahoo',1713344400,'2024-04-17 16:00:00',2750.00000000,2750.00000000,2750.00000000,2750.00000000,2695100.00000000,'2026-02-17 23:55:01'),(242974,'ADRO','1h','yahoo',1713405600,'2024-04-18 09:00:00',2770.00000000,2770.00000000,2730.00000000,2730.00000000,0.00000000,'2026-02-17 23:55:01'),(242975,'ADRO','1h','yahoo',1713409200,'2024-04-18 10:00:00',2740.00000000,2750.00000000,2730.00000000,2730.00000000,3318500.00000000,'2026-02-17 23:55:01'),(242976,'ADRO','1h','yahoo',1713412800,'2024-04-18 11:00:00',2730.00000000,2740.00000000,2720.00000000,2720.00000000,2981000.00000000,'2026-02-17 23:55:01'),(242977,'ADRO','1h','yahoo',1713420000,'2024-04-18 13:00:00',2730.00000000,2730.00000000,2710.00000000,2720.00000000,2722400.00000000,'2026-02-17 23:55:01'),(242978,'ADRO','1h','yahoo',1713423600,'2024-04-18 14:00:00',2720.00000000,2740.00000000,2710.00000000,2730.00000000,5002400.00000000,'2026-02-17 23:55:01'),(242979,'ADRO','1h','yahoo',1713427200,'2024-04-18 15:00:00',2730.00000000,2740.00000000,2720.00000000,2730.00000000,6689400.00000000,'2026-02-17 23:55:01'),(242980,'ADRO','1h','yahoo',1713430800,'2024-04-18 16:00:00',2730.00000000,2730.00000000,2730.00000000,2730.00000000,5647200.00000000,'2026-02-17 23:55:01'),(242981,'ADRO','1h','yahoo',1713492000,'2024-04-19 09:00:00',2750.00000000,2770.00000000,2730.00000000,2740.00000000,0.00000000,'2026-02-17 23:55:01'),(242982,'ADRO','1h','yahoo',1713495600,'2024-04-19 10:00:00',2730.00000000,2740.00000000,2710.00000000,2730.00000000,6529500.00000000,'2026-02-17 23:55:01'),(242983,'ADRO','1h','yahoo',1713499200,'2024-04-19 11:00:00',2720.00000000,2750.00000000,2720.00000000,2740.00000000,2461500.00000000,'2026-02-17 23:55:01'),(242984,'ADRO','1h','yahoo',1713510000,'2024-04-19 14:00:00',2740.00000000,2780.00000000,2740.00000000,2770.00000000,11305600.00000000,'2026-02-17 23:55:01'),(242985,'ADRO','1h','yahoo',1713513600,'2024-04-19 15:00:00',2770.00000000,2790.00000000,2760.00000000,2780.00000000,12511800.00000000,'2026-02-17 23:55:01'),(242986,'ADRO','1h','yahoo',1713517200,'2024-04-19 16:00:00',2760.00000000,2760.00000000,2760.00000000,2760.00000000,4558600.00000000,'2026-02-17 23:55:01'),(242987,'ADRO','1h','yahoo',1713751200,'2024-04-22 09:00:00',2780.00000000,2800.00000000,2760.00000000,2770.00000000,0.00000000,'2026-02-17 23:55:01'),(242988,'ADRO','1h','yahoo',1713754800,'2024-04-22 10:00:00',2770.00000000,2780.00000000,2760.00000000,2760.00000000,3087500.00000000,'2026-02-17 23:55:01'),(242989,'ADRO','1h','yahoo',1713758400,'2024-04-22 11:00:00',2770.00000000,2780.00000000,2750.00000000,2770.00000000,6533800.00000000,'2026-02-17 23:55:01'),(242990,'ADRO','1h','yahoo',1713765600,'2024-04-22 13:00:00',2780.00000000,2780.00000000,2760.00000000,2780.00000000,2098300.00000000,'2026-02-17 23:55:01'),(242991,'ADRO','1h','yahoo',1713769200,'2024-04-22 14:00:00',2780.00000000,2780.00000000,2750.00000000,2760.00000000,5134000.00000000,'2026-02-17 23:55:01'),(242992,'ADRO','1h','yahoo',1713772800,'2024-04-22 15:00:00',2760.00000000,2770.00000000,2750.00000000,2760.00000000,5641800.00000000,'2026-02-17 23:55:01'),(242993,'ADRO','1h','yahoo',1713776400,'2024-04-22 16:00:00',2750.00000000,2750.00000000,2750.00000000,2750.00000000,1833000.00000000,'2026-02-17 23:55:01'),(242994,'ADRO','1h','yahoo',1713837600,'2024-04-23 09:00:00',2750.00000000,2800.00000000,2740.00000000,2790.00000000,0.00000000,'2026-02-17 23:55:01'),(242995,'ADRO','1h','yahoo',1713841200,'2024-04-23 10:00:00',2790.00000000,2790.00000000,2750.00000000,2750.00000000,3716900.00000000,'2026-02-17 23:55:01'),(242996,'ADRO','1h','yahoo',1713844800,'2024-04-23 11:00:00',2760.00000000,2760.00000000,2750.00000000,2750.00000000,1668000.00000000,'2026-02-17 23:55:01'),(242997,'ADRO','1h','yahoo',1713852000,'2024-04-23 13:00:00',2760.00000000,2760.00000000,2750.00000000,2760.00000000,998100.00000000,'2026-02-17 23:55:01'),(242998,'ADRO','1h','yahoo',1713855600,'2024-04-23 14:00:00',2750.00000000,2760.00000000,2740.00000000,2750.00000000,3099300.00000000,'2026-02-17 23:55:01'),(242999,'ADRO','1h','yahoo',1713859200,'2024-04-23 15:00:00',2750.00000000,2750.00000000,2740.00000000,2740.00000000,2310500.00000000,'2026-02-17 23:55:01'),(243000,'ADRO','1h','yahoo',1713862800,'2024-04-23 16:00:00',2750.00000000,2750.00000000,2750.00000000,2750.00000000,1891800.00000000,'2026-02-17 23:55:01'),(243001,'ADRO','1h','yahoo',1713924000,'2024-04-24 09:00:00',2760.00000000,2770.00000000,2750.00000000,2750.00000000,0.00000000,'2026-02-17 23:55:01'),(243002,'ADRO','1h','yahoo',1713927600,'2024-04-24 10:00:00',2750.00000000,2760.00000000,2730.00000000,2730.00000000,4251400.00000000,'2026-02-17 23:55:01'),(243003,'ADRO','1h','yahoo',1713931200,'2024-04-24 11:00:00',2740.00000000,2740.00000000,2710.00000000,2720.00000000,6860300.00000000,'2026-02-17 23:55:01'),(243004,'ADRO','1h','yahoo',1713938400,'2024-04-24 13:00:00',2720.00000000,2730.00000000,2710.00000000,2710.00000000,1383200.00000000,'2026-02-17 23:55:01'),(243005,'ADRO','1h','yahoo',1713942000,'2024-04-24 14:00:00',2710.00000000,2720.00000000,2710.00000000,2720.00000000,2683000.00000000,'2026-02-17 23:55:01'),(243006,'ADRO','1h','yahoo',1713945600,'2024-04-24 15:00:00',2720.00000000,2720.00000000,2660.00000000,2690.00000000,17800500.00000000,'2026-02-17 23:55:01'),(243007,'ADRO','1h','yahoo',1713949200,'2024-04-24 16:00:00',2680.00000000,2680.00000000,2680.00000000,2680.00000000,3489500.00000000,'2026-02-17 23:55:01'),(243008,'ADRO','1h','yahoo',1714010400,'2024-04-25 09:00:00',2670.00000000,2690.00000000,2630.00000000,2630.00000000,0.00000000,'2026-02-17 23:55:01'),(243009,'ADRO','1h','yahoo',1714014000,'2024-04-25 10:00:00',2640.00000000,2640.00000000,2620.00000000,2640.00000000,6254100.00000000,'2026-02-17 23:55:01'),(243010,'ADRO','1h','yahoo',1714017600,'2024-04-25 11:00:00',2630.00000000,2640.00000000,2620.00000000,2640.00000000,3512100.00000000,'2026-02-17 23:55:01'),(243011,'ADRO','1h','yahoo',1714024800,'2024-04-25 13:00:00',2640.00000000,2640.00000000,2620.00000000,2630.00000000,2376700.00000000,'2026-02-17 23:55:01'),(243012,'ADRO','1h','yahoo',1714028400,'2024-04-25 14:00:00',2620.00000000,2630.00000000,2610.00000000,2620.00000000,3742700.00000000,'2026-02-17 23:55:01'),(243013,'ADRO','1h','yahoo',1714032000,'2024-04-25 15:00:00',2620.00000000,2630.00000000,2610.00000000,2620.00000000,7544000.00000000,'2026-02-17 23:55:01'),(243014,'ADRO','1h','yahoo',1714035600,'2024-04-25 16:00:00',2620.00000000,2620.00000000,2620.00000000,2620.00000000,2239600.00000000,'2026-02-17 23:55:01'),(243015,'ADRO','1h','yahoo',1714096800,'2024-04-26 09:00:00',2620.00000000,2670.00000000,2620.00000000,2630.00000000,0.00000000,'2026-02-17 23:55:01'),(243016,'ADRO','1h','yahoo',1714100400,'2024-04-26 10:00:00',2640.00000000,2660.00000000,2630.00000000,2650.00000000,2723600.00000000,'2026-02-17 23:55:01'),(243017,'ADRO','1h','yahoo',1714104000,'2024-04-26 11:00:00',2650.00000000,2670.00000000,2650.00000000,2650.00000000,1456700.00000000,'2026-02-17 23:55:01'),(243018,'ADRO','1h','yahoo',1714114800,'2024-04-26 14:00:00',2650.00000000,2660.00000000,2620.00000000,2630.00000000,5840500.00000000,'2026-02-17 23:55:01'),(243019,'ADRO','1h','yahoo',1714118400,'2024-04-26 15:00:00',2620.00000000,2650.00000000,2620.00000000,2630.00000000,4173000.00000000,'2026-02-17 23:55:01'),(243020,'ADRO','1h','yahoo',1714122000,'2024-04-26 16:00:00',2600.00000000,2600.00000000,2600.00000000,2600.00000000,9136900.00000000,'2026-02-17 23:55:01'),(243021,'ADRO','1h','yahoo',1714356000,'2024-04-29 09:00:00',2630.00000000,2630.00000000,2550.00000000,2620.00000000,0.00000000,'2026-02-17 23:55:01'),(243022,'ADRO','1h','yahoo',1714359600,'2024-04-29 10:00:00',2620.00000000,2620.00000000,2610.00000000,2620.00000000,1782300.00000000,'2026-02-17 23:55:01'),(243023,'ADRO','1h','yahoo',1714363200,'2024-04-29 11:00:00',2620.00000000,2660.00000000,2610.00000000,2660.00000000,4196600.00000000,'2026-02-17 23:55:01'),(243024,'ADRO','1h','yahoo',1714370400,'2024-04-29 13:00:00',2660.00000000,2680.00000000,2650.00000000,2670.00000000,2552900.00000000,'2026-02-17 23:55:01'),(243025,'ADRO','1h','yahoo',1714374000,'2024-04-29 14:00:00',2670.00000000,2670.00000000,2640.00000000,2660.00000000,4541200.00000000,'2026-02-17 23:55:01'),(243026,'ADRO','1h','yahoo',1714377600,'2024-04-29 15:00:00',2660.00000000,2660.00000000,2650.00000000,2650.00000000,3156300.00000000,'2026-02-17 23:55:01'),(243027,'ADRO','1h','yahoo',1714381200,'2024-04-29 16:00:00',2670.00000000,2670.00000000,2670.00000000,2670.00000000,4252300.00000000,'2026-02-17 23:55:01'),(243028,'ADRO','1h','yahoo',1714442400,'2024-04-30 09:00:00',2680.00000000,2690.00000000,2650.00000000,2660.00000000,0.00000000,'2026-02-17 23:55:01'),(243029,'ADRO','1h','yahoo',1714446000,'2024-04-30 10:00:00',2660.00000000,2690.00000000,2660.00000000,2680.00000000,1865900.00000000,'2026-02-17 23:55:01'),(243030,'ADRO','1h','yahoo',1714449600,'2024-04-30 11:00:00',2690.00000000,2710.00000000,2680.00000000,2700.00000000,2129200.00000000,'2026-02-17 23:55:01'),(243031,'ADRO','1h','yahoo',1714456800,'2024-04-30 13:00:00',2700.00000000,2710.00000000,2690.00000000,2700.00000000,2095800.00000000,'2026-02-17 23:55:01'),(243032,'ADRO','1h','yahoo',1714460400,'2024-04-30 14:00:00',2700.00000000,2720.00000000,2690.00000000,2710.00000000,3095900.00000000,'2026-02-17 23:55:01'),(243033,'ADRO','1h','yahoo',1714464000,'2024-04-30 15:00:00',2700.00000000,2740.00000000,2700.00000000,2720.00000000,6701900.00000000,'2026-02-17 23:55:01'),(243034,'ADRO','1h','yahoo',1714467600,'2024-04-30 16:00:00',2710.00000000,2710.00000000,2710.00000000,2710.00000000,5371200.00000000,'2026-02-17 23:55:01'),(243035,'ADRO','1h','yahoo',1714615200,'2024-05-02 09:00:00',2730.00000000,2770.00000000,2680.00000000,2720.00000000,0.00000000,'2026-02-17 23:55:01'),(243036,'ADRO','1h','yahoo',1714618800,'2024-05-02 10:00:00',2710.00000000,2750.00000000,2690.00000000,2750.00000000,6119500.00000000,'2026-02-17 23:55:01'),(243037,'ADRO','1h','yahoo',1714622400,'2024-05-02 11:00:00',2740.00000000,2750.00000000,2720.00000000,2730.00000000,3864400.00000000,'2026-02-17 23:55:01'),(243038,'ADRO','1h','yahoo',1714629600,'2024-05-02 13:00:00',2730.00000000,2740.00000000,2720.00000000,2730.00000000,2254900.00000000,'2026-02-17 23:55:01'),(243039,'ADRO','1h','yahoo',1714633200,'2024-05-02 14:00:00',2730.00000000,2730.00000000,2690.00000000,2710.00000000,10487500.00000000,'2026-02-17 23:55:01'),(243040,'ADRO','1h','yahoo',1714636800,'2024-05-02 15:00:00',2710.00000000,2730.00000000,2700.00000000,2730.00000000,7534200.00000000,'2026-02-17 23:55:01'),(243041,'ADRO','1h','yahoo',1714640400,'2024-05-02 16:00:00',2730.00000000,2730.00000000,2730.00000000,2730.00000000,3271000.00000000,'2026-02-17 23:55:01'),(243042,'ADRO','1h','yahoo',1714701600,'2024-05-03 09:00:00',2740.00000000,2740.00000000,2700.00000000,2710.00000000,0.00000000,'2026-02-17 23:55:01'),(243043,'ADRO','1h','yahoo',1714705200,'2024-05-03 10:00:00',2710.00000000,2720.00000000,2700.00000000,2720.00000000,3001500.00000000,'2026-02-17 23:55:01'),(243044,'ADRO','1h','yahoo',1714708800,'2024-05-03 11:00:00',2720.00000000,2720.00000000,2700.00000000,2710.00000000,2309000.00000000,'2026-02-17 23:55:01'),(243045,'ADRO','1h','yahoo',1714719600,'2024-05-03 14:00:00',2710.00000000,2740.00000000,2710.00000000,2730.00000000,5085000.00000000,'2026-02-17 23:55:01'),(243046,'ADRO','1h','yahoo',1714723200,'2024-05-03 15:00:00',2730.00000000,2740.00000000,2710.00000000,2710.00000000,4768400.00000000,'2026-02-17 23:55:01'),(243047,'ADRO','1h','yahoo',1714726800,'2024-05-03 16:00:00',2730.00000000,2730.00000000,2730.00000000,2730.00000000,1141800.00000000,'2026-02-17 23:55:01'),(243048,'ADRO','1h','yahoo',1714960800,'2024-05-06 09:00:00',2760.00000000,2780.00000000,2730.00000000,2770.00000000,0.00000000,'2026-02-17 23:55:01'),(243049,'ADRO','1h','yahoo',1714964400,'2024-05-06 10:00:00',2780.00000000,2810.00000000,2750.00000000,2800.00000000,11006700.00000000,'2026-02-17 23:55:01'),(243050,'ADRO','1h','yahoo',1714968000,'2024-05-06 11:00:00',2790.00000000,2800.00000000,2780.00000000,2800.00000000,4197100.00000000,'2026-02-17 23:55:01'),(243051,'ADRO','1h','yahoo',1714975200,'2024-05-06 13:00:00',2800.00000000,2840.00000000,2790.00000000,2830.00000000,12519200.00000000,'2026-02-17 23:55:01'),(243052,'ADRO','1h','yahoo',1714978800,'2024-05-06 14:00:00',2830.00000000,2850.00000000,2830.00000000,2840.00000000,10142700.00000000,'2026-02-17 23:55:01'),(243053,'ADRO','1h','yahoo',1714982400,'2024-05-06 15:00:00',2840.00000000,2850.00000000,2840.00000000,2850.00000000,7536600.00000000,'2026-02-17 23:55:01'),(243054,'ADRO','1h','yahoo',1714986000,'2024-05-06 16:00:00',2850.00000000,2850.00000000,2850.00000000,2850.00000000,2785900.00000000,'2026-02-17 23:55:01'),(243055,'ADRO','1h','yahoo',1715047200,'2024-05-07 09:00:00',2850.00000000,2860.00000000,2810.00000000,2810.00000000,0.00000000,'2026-02-17 23:55:01'),(243056,'ADRO','1h','yahoo',1715050800,'2024-05-07 10:00:00',2810.00000000,2820.00000000,2790.00000000,2790.00000000,4655400.00000000,'2026-02-17 23:55:01'),(243057,'ADRO','1h','yahoo',1715054400,'2024-05-07 11:00:00',2790.00000000,2810.00000000,2790.00000000,2800.00000000,2564900.00000000,'2026-02-17 23:55:01'),(243058,'ADRO','1h','yahoo',1715061600,'2024-05-07 13:00:00',2800.00000000,2810.00000000,2800.00000000,2800.00000000,1246500.00000000,'2026-02-17 23:55:01'),(243059,'ADRO','1h','yahoo',1715065200,'2024-05-07 14:00:00',2800.00000000,2810.00000000,2790.00000000,2810.00000000,3295700.00000000,'2026-02-17 23:55:01'),(243060,'ADRO','1h','yahoo',1715068800,'2024-05-07 15:00:00',2800.00000000,2810.00000000,2800.00000000,2810.00000000,4394200.00000000,'2026-02-17 23:55:01'),(243061,'ADRO','1h','yahoo',1715072400,'2024-05-07 16:00:00',2810.00000000,2810.00000000,2810.00000000,2810.00000000,3284100.00000000,'2026-02-17 23:55:01'),(243062,'ADRO','1h','yahoo',1715133600,'2024-05-08 09:00:00',2820.00000000,2840.00000000,2810.00000000,2820.00000000,0.00000000,'2026-02-17 23:55:01'),(243063,'ADRO','1h','yahoo',1715137200,'2024-05-08 10:00:00',2810.00000000,2840.00000000,2810.00000000,2830.00000000,5056300.00000000,'2026-02-17 23:55:01'),(243064,'ADRO','1h','yahoo',1715140800,'2024-05-08 11:00:00',2830.00000000,2830.00000000,2810.00000000,2810.00000000,2459700.00000000,'2026-02-17 23:55:01'),(243065,'ADRO','1h','yahoo',1715148000,'2024-05-08 13:00:00',2820.00000000,2820.00000000,2810.00000000,2820.00000000,939800.00000000,'2026-02-17 23:55:01'),(243066,'ADRO','1h','yahoo',1715151600,'2024-05-08 14:00:00',2820.00000000,2860.00000000,2810.00000000,2850.00000000,12395800.00000000,'2026-02-17 23:55:01'),(243067,'ADRO','1h','yahoo',1715155200,'2024-05-08 15:00:00',2860.00000000,2870.00000000,2850.00000000,2860.00000000,10924000.00000000,'2026-02-17 23:55:01'),(243068,'ADRO','1h','yahoo',1715158800,'2024-05-08 16:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,7792000.00000000,'2026-02-17 23:55:01'),(243069,'ADRO','1h','yahoo',1715565600,'2024-05-13 09:00:00',2880.00000000,2930.00000000,2850.00000000,2910.00000000,0.00000000,'2026-02-17 23:55:01'),(243070,'ADRO','1h','yahoo',1715569200,'2024-05-13 10:00:00',2920.00000000,2920.00000000,2900.00000000,2900.00000000,4097700.00000000,'2026-02-17 23:55:01'),(243071,'ADRO','1h','yahoo',1715572800,'2024-05-13 11:00:00',2900.00000000,2910.00000000,2890.00000000,2910.00000000,3298000.00000000,'2026-02-17 23:55:01'),(243072,'ADRO','1h','yahoo',1715580000,'2024-05-13 13:00:00',2900.00000000,2940.00000000,2900.00000000,2940.00000000,9759600.00000000,'2026-02-17 23:55:01'),(243073,'ADRO','1h','yahoo',1715583600,'2024-05-13 14:00:00',2930.00000000,2970.00000000,2920.00000000,2970.00000000,16289200.00000000,'2026-02-17 23:55:01'),(243074,'ADRO','1h','yahoo',1715587200,'2024-05-13 15:00:00',2970.00000000,2970.00000000,2950.00000000,2960.00000000,0.00000000,'2026-02-17 23:55:01'),(243075,'ADRO','1h','yahoo',1715590800,'2024-05-13 16:00:00',2950.00000000,2950.00000000,2950.00000000,2950.00000000,64339500.00000000,'2026-02-17 23:55:01'),(243076,'ADRO','1h','yahoo',1715652000,'2024-05-14 09:00:00',2940.00000000,2950.00000000,2900.00000000,2900.00000000,7426200.00000000,'2026-02-17 23:55:01'),(243077,'ADRO','1h','yahoo',1715655600,'2024-05-14 10:00:00',2910.00000000,2910.00000000,2870.00000000,2880.00000000,5744900.00000000,'2026-02-17 23:55:01'),(243078,'ADRO','1h','yahoo',1715659200,'2024-05-14 11:00:00',2890.00000000,2900.00000000,2880.00000000,2890.00000000,1724000.00000000,'2026-02-17 23:55:01'),(243079,'ADRO','1h','yahoo',1715666400,'2024-05-14 13:00:00',2890.00000000,2900.00000000,2880.00000000,2890.00000000,2191200.00000000,'2026-02-17 23:55:01'),(243080,'ADRO','1h','yahoo',1715670000,'2024-05-14 14:00:00',2900.00000000,2900.00000000,2880.00000000,2900.00000000,2695500.00000000,'2026-02-17 23:55:01'),(243081,'ADRO','1h','yahoo',1715673600,'2024-05-14 15:00:00',2890.00000000,2900.00000000,2880.00000000,2880.00000000,3654300.00000000,'2026-02-17 23:55:01'),(243082,'ADRO','1h','yahoo',1715677200,'2024-05-14 16:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,2870700.00000000,'2026-02-17 23:55:01'),(243083,'ADRO','1h','yahoo',1715738400,'2024-05-15 09:00:00',2900.00000000,2960.00000000,2880.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:01'),(243084,'ADRO','1h','yahoo',1715742000,'2024-05-15 10:00:00',2900.00000000,2900.00000000,2830.00000000,2840.00000000,7150200.00000000,'2026-02-17 23:55:01'),(243085,'ADRO','1h','yahoo',1715745600,'2024-05-15 11:00:00',2850.00000000,2860.00000000,2830.00000000,2850.00000000,5423300.00000000,'2026-02-17 23:55:01'),(243086,'ADRO','1h','yahoo',1715752800,'2024-05-15 13:00:00',2850.00000000,2860.00000000,2840.00000000,2850.00000000,3247400.00000000,'2026-02-17 23:55:01'),(243087,'ADRO','1h','yahoo',1715756400,'2024-05-15 14:00:00',2840.00000000,2850.00000000,2840.00000000,2840.00000000,5705700.00000000,'2026-02-17 23:55:01'),(243088,'ADRO','1h','yahoo',1715760000,'2024-05-15 15:00:00',2840.00000000,2850.00000000,2830.00000000,2830.00000000,5801500.00000000,'2026-02-17 23:55:01'),(243089,'ADRO','1h','yahoo',1715763600,'2024-05-15 16:00:00',2830.00000000,2830.00000000,2830.00000000,2830.00000000,2444700.00000000,'2026-02-17 23:55:01'),(243090,'ADRO','1h','yahoo',1715824800,'2024-05-16 09:00:00',2850.00000000,2890.00000000,2840.00000000,2870.00000000,0.00000000,'2026-02-17 23:55:01'),(243091,'ADRO','1h','yahoo',1715828400,'2024-05-16 10:00:00',2860.00000000,2870.00000000,2850.00000000,2860.00000000,4287100.00000000,'2026-02-17 23:55:01'),(243092,'ADRO','1h','yahoo',1715832000,'2024-05-16 11:00:00',2860.00000000,2880.00000000,2860.00000000,2860.00000000,2940000.00000000,'2026-02-17 23:55:01'),(243093,'ADRO','1h','yahoo',1715839200,'2024-05-16 13:00:00',2860.00000000,2880.00000000,2860.00000000,2880.00000000,1316700.00000000,'2026-02-17 23:55:01'),(243094,'ADRO','1h','yahoo',1715842800,'2024-05-16 14:00:00',2880.00000000,2880.00000000,2860.00000000,2860.00000000,4435500.00000000,'2026-02-17 23:55:01'),(243095,'ADRO','1h','yahoo',1715846400,'2024-05-16 15:00:00',2860.00000000,2870.00000000,2850.00000000,2870.00000000,5299700.00000000,'2026-02-17 23:55:01'),(243096,'ADRO','1h','yahoo',1715850000,'2024-05-16 16:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,3985500.00000000,'2026-02-17 23:55:01'),(243097,'ADRO','1h','yahoo',1715911200,'2024-05-17 09:00:00',2890.00000000,2900.00000000,2840.00000000,2860.00000000,0.00000000,'2026-02-17 23:55:01'),(243098,'ADRO','1h','yahoo',1715914800,'2024-05-17 10:00:00',2860.00000000,2870.00000000,2850.00000000,2860.00000000,2144300.00000000,'2026-02-17 23:55:01'),(243099,'ADRO','1h','yahoo',1715918400,'2024-05-17 11:00:00',2860.00000000,2860.00000000,2850.00000000,2860.00000000,647500.00000000,'2026-02-17 23:55:01'),(243100,'ADRO','1h','yahoo',1715929200,'2024-05-17 14:00:00',2860.00000000,2870.00000000,2850.00000000,2870.00000000,7161300.00000000,'2026-02-17 23:55:01'),(243101,'ADRO','1h','yahoo',1715932800,'2024-05-17 15:00:00',2860.00000000,2900.00000000,2860.00000000,2890.00000000,10822100.00000000,'2026-02-17 23:55:01'),(243102,'ADRO','1h','yahoo',1715936400,'2024-05-17 16:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,2273800.00000000,'2026-02-17 23:55:01'),(243103,'ADRO','1h','yahoo',1716170400,'2024-05-20 09:00:00',2880.00000000,2900.00000000,2860.00000000,2880.00000000,0.00000000,'2026-02-17 23:55:01'),(243104,'ADRO','1h','yahoo',1716174000,'2024-05-20 10:00:00',2880.00000000,2920.00000000,2880.00000000,2910.00000000,6630100.00000000,'2026-02-17 23:55:01'),(243105,'ADRO','1h','yahoo',1716177600,'2024-05-20 11:00:00',2910.00000000,2910.00000000,2890.00000000,2910.00000000,3158400.00000000,'2026-02-17 23:55:01'),(243106,'ADRO','1h','yahoo',1716184800,'2024-05-20 13:00:00',2900.00000000,2910.00000000,2890.00000000,2900.00000000,1211300.00000000,'2026-02-17 23:55:01'),(243107,'ADRO','1h','yahoo',1716188400,'2024-05-20 14:00:00',2910.00000000,2910.00000000,2890.00000000,2900.00000000,5110700.00000000,'2026-02-17 23:55:01'),(243108,'ADRO','1h','yahoo',1716192000,'2024-05-20 15:00:00',2900.00000000,2910.00000000,2890.00000000,2910.00000000,5535000.00000000,'2026-02-17 23:55:01'),(243109,'ADRO','1h','yahoo',1716195600,'2024-05-20 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,1022400.00000000,'2026-02-17 23:55:01'),(243110,'ADRO','1h','yahoo',1716256800,'2024-05-21 09:00:00',2920.00000000,2920.00000000,2870.00000000,2920.00000000,0.00000000,'2026-02-17 23:55:01'),(243111,'ADRO','1h','yahoo',1716260400,'2024-05-21 10:00:00',2920.00000000,2950.00000000,2910.00000000,2920.00000000,7042500.00000000,'2026-02-17 23:55:01'),(243112,'ADRO','1h','yahoo',1716264000,'2024-05-21 11:00:00',2920.00000000,2930.00000000,2890.00000000,2900.00000000,4835900.00000000,'2026-02-17 23:55:01'),(243113,'ADRO','1h','yahoo',1716271200,'2024-05-21 13:00:00',2900.00000000,2930.00000000,2900.00000000,2900.00000000,6268800.00000000,'2026-02-17 23:55:01'),(243114,'ADRO','1h','yahoo',1716274800,'2024-05-21 14:00:00',2900.00000000,2900.00000000,2880.00000000,2890.00000000,4553300.00000000,'2026-02-17 23:55:01'),(243115,'ADRO','1h','yahoo',1716278400,'2024-05-21 15:00:00',2890.00000000,2890.00000000,2880.00000000,2890.00000000,6369700.00000000,'2026-02-17 23:55:01'),(243116,'ADRO','1h','yahoo',1716282000,'2024-05-21 16:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,4137400.00000000,'2026-02-17 23:55:01'),(243117,'ADRO','1h','yahoo',1716343200,'2024-05-22 09:00:00',2900.00000000,2920.00000000,2850.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:01'),(243118,'ADRO','1h','yahoo',1716346800,'2024-05-22 10:00:00',2900.00000000,2900.00000000,2880.00000000,2900.00000000,2176500.00000000,'2026-02-17 23:55:01'),(243119,'ADRO','1h','yahoo',1716350400,'2024-05-22 11:00:00',2890.00000000,2910.00000000,2890.00000000,2900.00000000,3027800.00000000,'2026-02-17 23:55:01'),(243120,'ADRO','1h','yahoo',1716357600,'2024-05-22 13:00:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,1782500.00000000,'2026-02-17 23:55:01'),(243121,'ADRO','1h','yahoo',1716361200,'2024-05-22 14:00:00',2900.00000000,2920.00000000,2900.00000000,2910.00000000,8183700.00000000,'2026-02-17 23:55:01'),(243122,'ADRO','1h','yahoo',1716364800,'2024-05-22 15:00:00',2910.00000000,2920.00000000,2900.00000000,2920.00000000,5441000.00000000,'2026-02-17 23:55:01'),(243123,'ADRO','1h','yahoo',1716368400,'2024-05-22 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,3156800.00000000,'2026-02-17 23:55:01'),(243124,'ADRO','1h','yahoo',1716775200,'2024-05-27 09:00:00',2920.00000000,2940.00000000,2880.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:01'),(243125,'ADRO','1h','yahoo',1716778800,'2024-05-27 10:00:00',2900.00000000,2910.00000000,2880.00000000,2900.00000000,6798600.00000000,'2026-02-17 23:55:01'),(243126,'ADRO','1h','yahoo',1716782400,'2024-05-27 11:00:00',2900.00000000,2910.00000000,2890.00000000,2890.00000000,3697400.00000000,'2026-02-17 23:55:01'),(243127,'ADRO','1h','yahoo',1716789600,'2024-05-27 13:00:00',2900.00000000,2910.00000000,2890.00000000,2900.00000000,4649800.00000000,'2026-02-17 23:55:01'),(243128,'ADRO','1h','yahoo',1716793200,'2024-05-27 14:00:00',2890.00000000,2900.00000000,2870.00000000,2880.00000000,11875500.00000000,'2026-02-17 23:55:01'),(243129,'ADRO','1h','yahoo',1716796800,'2024-05-27 15:00:00',2870.00000000,2890.00000000,2860.00000000,2870.00000000,16007500.00000000,'2026-02-17 23:55:01'),(243130,'ADRO','1h','yahoo',1716800400,'2024-05-27 16:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,15697000.00000000,'2026-02-17 23:55:01'),(243131,'ADRO','1h','yahoo',1716861600,'2024-05-28 09:00:00',2650.00000000,2700.00000000,2610.00000000,2680.00000000,0.00000000,'2026-02-17 23:55:01'),(243132,'ADRO','1h','yahoo',1716865200,'2024-05-28 10:00:00',2670.00000000,2680.00000000,2660.00000000,2670.00000000,6642300.00000000,'2026-02-17 23:55:01'),(243133,'ADRO','1h','yahoo',1716868800,'2024-05-28 11:00:00',2670.00000000,2680.00000000,2660.00000000,2670.00000000,6608800.00000000,'2026-02-17 23:55:01'),(243134,'ADRO','1h','yahoo',1716876000,'2024-05-28 13:00:00',2680.00000000,2680.00000000,2660.00000000,2670.00000000,3064400.00000000,'2026-02-17 23:55:01'),(243135,'ADRO','1h','yahoo',1716879600,'2024-05-28 14:00:00',2680.00000000,2680.00000000,2650.00000000,2670.00000000,15396600.00000000,'2026-02-17 23:55:01'),(243136,'ADRO','1h','yahoo',1716883200,'2024-05-28 15:00:00',2670.00000000,2710.00000000,2670.00000000,2690.00000000,21721900.00000000,'2026-02-17 23:55:01'),(243137,'ADRO','1h','yahoo',1716886800,'2024-05-28 16:00:00',2690.00000000,2690.00000000,2690.00000000,2690.00000000,2745000.00000000,'2026-02-17 23:55:01'),(243138,'ADRO','1h','yahoo',1716948000,'2024-05-29 09:00:00',2700.00000000,2700.00000000,2670.00000000,2700.00000000,0.00000000,'2026-02-17 23:55:01'),(243139,'ADRO','1h','yahoo',1716951600,'2024-05-29 10:00:00',2700.00000000,2700.00000000,2660.00000000,2670.00000000,3149900.00000000,'2026-02-17 23:55:01'),(243140,'ADRO','1h','yahoo',1716955200,'2024-05-29 11:00:00',2670.00000000,2680.00000000,2660.00000000,2660.00000000,1294800.00000000,'2026-02-17 23:55:01'),(243141,'ADRO','1h','yahoo',1716962400,'2024-05-29 13:00:00',2670.00000000,2680.00000000,2660.00000000,2680.00000000,933600.00000000,'2026-02-17 23:55:01'),(243142,'ADRO','1h','yahoo',1716966000,'2024-05-29 14:00:00',2680.00000000,2690.00000000,2670.00000000,2690.00000000,4301900.00000000,'2026-02-17 23:55:01'),(243143,'ADRO','1h','yahoo',1716969600,'2024-05-29 15:00:00',2690.00000000,2690.00000000,2680.00000000,2680.00000000,6266300.00000000,'2026-02-17 23:55:01'),(243144,'ADRO','1h','yahoo',1716973200,'2024-05-29 16:00:00',2680.00000000,2680.00000000,2680.00000000,2680.00000000,3259100.00000000,'2026-02-17 23:55:01'),(243145,'ADRO','1h','yahoo',1717034400,'2024-05-30 09:00:00',2680.00000000,2710.00000000,2680.00000000,2690.00000000,0.00000000,'2026-02-17 23:55:01'),(243146,'ADRO','1h','yahoo',1717038000,'2024-05-30 10:00:00',2690.00000000,2750.00000000,2680.00000000,2740.00000000,9075300.00000000,'2026-02-17 23:55:01'),(243147,'ADRO','1h','yahoo',1717041600,'2024-05-30 11:00:00',2730.00000000,2740.00000000,2720.00000000,2730.00000000,3214500.00000000,'2026-02-17 23:55:01'),(243148,'ADRO','1h','yahoo',1717048800,'2024-05-30 13:00:00',2730.00000000,2770.00000000,2730.00000000,2750.00000000,7567300.00000000,'2026-02-17 23:55:01'),(243149,'ADRO','1h','yahoo',1717052400,'2024-05-30 14:00:00',2750.00000000,2760.00000000,2740.00000000,2760.00000000,5519600.00000000,'2026-02-17 23:55:01'),(243150,'ADRO','1h','yahoo',1717056000,'2024-05-30 15:00:00',2760.00000000,2770.00000000,2740.00000000,2750.00000000,7493400.00000000,'2026-02-17 23:55:01'),(243151,'ADRO','1h','yahoo',1717059600,'2024-05-30 16:00:00',2740.00000000,2740.00000000,2740.00000000,2740.00000000,7412100.00000000,'2026-02-17 23:55:01'),(243152,'ADRO','1h','yahoo',1717120800,'2024-05-31 09:00:00',2760.00000000,2790.00000000,2730.00000000,2750.00000000,6230100.00000000,'2026-02-17 23:55:01'),(243153,'ADRO','1h','yahoo',1717124400,'2024-05-31 10:00:00',2750.00000000,2770.00000000,2740.00000000,2770.00000000,3237400.00000000,'2026-02-17 23:55:01'),(243154,'ADRO','1h','yahoo',1717128000,'2024-05-31 11:00:00',2760.00000000,2770.00000000,2760.00000000,2760.00000000,1815900.00000000,'2026-02-17 23:55:01'),(243155,'ADRO','1h','yahoo',1717138800,'2024-05-31 14:00:00',2760.00000000,2810.00000000,2760.00000000,2790.00000000,14390500.00000000,'2026-02-17 23:55:01'),(243156,'ADRO','1h','yahoo',1717142400,'2024-05-31 15:00:00',2790.00000000,2800.00000000,2780.00000000,2780.00000000,14175200.00000000,'2026-02-17 23:55:01'),(243157,'ADRO','1h','yahoo',1717146000,'2024-05-31 16:00:00',2770.00000000,2770.00000000,2770.00000000,2770.00000000,55298900.00000000,'2026-02-17 23:55:01'),(243158,'ADRO','1h','yahoo',1717380000,'2024-06-03 09:00:00',2800.00000000,2870.00000000,2800.00000000,2850.00000000,0.00000000,'2026-02-17 23:55:01'),(243159,'ADRO','1h','yahoo',1717383600,'2024-06-03 10:00:00',2850.00000000,2870.00000000,2840.00000000,2870.00000000,3930000.00000000,'2026-02-17 23:55:01'),(243160,'ADRO','1h','yahoo',1717387200,'2024-06-03 11:00:00',2870.00000000,2890.00000000,2860.00000000,2870.00000000,13321500.00000000,'2026-02-17 23:55:01'),(243161,'ADRO','1h','yahoo',1717394400,'2024-06-03 13:00:00',2870.00000000,2890.00000000,2860.00000000,2880.00000000,4790500.00000000,'2026-02-17 23:55:01'),(243162,'ADRO','1h','yahoo',1717398000,'2024-06-03 14:00:00',2880.00000000,2890.00000000,2870.00000000,2890.00000000,8182600.00000000,'2026-02-17 23:55:01'),(243163,'ADRO','1h','yahoo',1717401600,'2024-06-03 15:00:00',2890.00000000,2930.00000000,2880.00000000,2910.00000000,31624000.00000000,'2026-02-17 23:55:01'),(243164,'ADRO','1h','yahoo',1717405200,'2024-06-03 16:00:00',2930.00000000,2930.00000000,2930.00000000,2930.00000000,5761000.00000000,'2026-02-17 23:55:01'),(243165,'ADRO','1h','yahoo',1717466400,'2024-06-04 09:00:00',2900.00000000,2920.00000000,2850.00000000,2890.00000000,0.00000000,'2026-02-17 23:55:01'),(243166,'ADRO','1h','yahoo',1717470000,'2024-06-04 10:00:00',2880.00000000,2940.00000000,2880.00000000,2920.00000000,14604300.00000000,'2026-02-17 23:55:01'),(243167,'ADRO','1h','yahoo',1717473600,'2024-06-04 11:00:00',2920.00000000,2940.00000000,2910.00000000,2930.00000000,6024500.00000000,'2026-02-17 23:55:01'),(243168,'ADRO','1h','yahoo',1717480800,'2024-06-04 13:00:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,3436600.00000000,'2026-02-17 23:55:01'),(243169,'ADRO','1h','yahoo',1717484400,'2024-06-04 14:00:00',2930.00000000,2940.00000000,2920.00000000,2930.00000000,9439700.00000000,'2026-02-17 23:55:01'),(243170,'ADRO','1h','yahoo',1717488000,'2024-06-04 15:00:00',2930.00000000,2930.00000000,2910.00000000,2920.00000000,12732800.00000000,'2026-02-17 23:55:01'),(243171,'ADRO','1h','yahoo',1717491600,'2024-06-04 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,4523800.00000000,'2026-02-17 23:55:01'),(243172,'ADRO','1h','yahoo',1717552800,'2024-06-05 09:00:00',2900.00000000,2910.00000000,2860.00000000,2910.00000000,5808200.00000000,'2026-02-17 23:55:01'),(243173,'ADRO','1h','yahoo',1717556400,'2024-06-05 10:00:00',2910.00000000,2910.00000000,2880.00000000,2890.00000000,5073100.00000000,'2026-02-17 23:55:01'),(243174,'ADRO','1h','yahoo',1717560000,'2024-06-05 11:00:00',2890.00000000,2890.00000000,2870.00000000,2870.00000000,3123600.00000000,'2026-02-17 23:55:01'),(243175,'ADRO','1h','yahoo',1717567200,'2024-06-05 13:00:00',2870.00000000,2880.00000000,2860.00000000,2870.00000000,3464700.00000000,'2026-02-17 23:55:01'),(243176,'ADRO','1h','yahoo',1717570800,'2024-06-05 14:00:00',2860.00000000,2870.00000000,2850.00000000,2850.00000000,6684200.00000000,'2026-02-17 23:55:01'),(243177,'ADRO','1h','yahoo',1717574400,'2024-06-05 15:00:00',2850.00000000,2860.00000000,2840.00000000,2860.00000000,10115900.00000000,'2026-02-17 23:55:01'),(243178,'ADRO','1h','yahoo',1717578000,'2024-06-05 16:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,6426400.00000000,'2026-02-17 23:55:01'),(243179,'ADRO','1h','yahoo',1717639200,'2024-06-06 09:00:00',2880.00000000,2880.00000000,2850.00000000,2870.00000000,0.00000000,'2026-02-17 23:55:01'),(243180,'ADRO','1h','yahoo',1717642800,'2024-06-06 10:00:00',2870.00000000,2870.00000000,2850.00000000,2850.00000000,2944700.00000000,'2026-02-17 23:55:01'),(243181,'ADRO','1h','yahoo',1717646400,'2024-06-06 11:00:00',2850.00000000,2860.00000000,2850.00000000,2850.00000000,2037600.00000000,'2026-02-17 23:55:01'),(243182,'ADRO','1h','yahoo',1717653600,'2024-06-06 13:00:00',2860.00000000,2860.00000000,2850.00000000,2850.00000000,799100.00000000,'2026-02-17 23:55:01'),(243183,'ADRO','1h','yahoo',1717657200,'2024-06-06 14:00:00',2850.00000000,2860.00000000,2820.00000000,2840.00000000,8198500.00000000,'2026-02-17 23:55:01'),(243184,'ADRO','1h','yahoo',1717660800,'2024-06-06 15:00:00',2830.00000000,2850.00000000,2830.00000000,2830.00000000,5027100.00000000,'2026-02-17 23:55:01'),(243185,'ADRO','1h','yahoo',1717664400,'2024-06-06 16:00:00',2850.00000000,2850.00000000,2850.00000000,2850.00000000,1760400.00000000,'2026-02-17 23:55:01'),(243186,'ADRO','1h','yahoo',1717725600,'2024-06-07 09:00:00',2850.00000000,2880.00000000,2830.00000000,2880.00000000,0.00000000,'2026-02-17 23:55:01'),(243187,'ADRO','1h','yahoo',1717729200,'2024-06-07 10:00:00',2880.00000000,2890.00000000,2870.00000000,2890.00000000,3894500.00000000,'2026-02-17 23:55:01'),(243188,'ADRO','1h','yahoo',1717732800,'2024-06-07 11:00:00',2890.00000000,2890.00000000,2860.00000000,2860.00000000,2148100.00000000,'2026-02-17 23:55:01'),(243189,'ADRO','1h','yahoo',1717743600,'2024-06-07 14:00:00',2860.00000000,2870.00000000,2830.00000000,2850.00000000,6406500.00000000,'2026-02-17 23:55:01'),(243190,'ADRO','1h','yahoo',1717747200,'2024-06-07 15:00:00',2850.00000000,2850.00000000,2820.00000000,2840.00000000,5201600.00000000,'2026-02-17 23:55:01'),(243191,'ADRO','1h','yahoo',1717750800,'2024-06-07 16:00:00',2840.00000000,2840.00000000,2840.00000000,2840.00000000,2530900.00000000,'2026-02-17 23:55:01'),(243192,'ADRO','1h','yahoo',1717984800,'2024-06-10 09:00:00',2840.00000000,2850.00000000,2800.00000000,2810.00000000,0.00000000,'2026-02-17 23:55:01'),(243193,'ADRO','1h','yahoo',1717988400,'2024-06-10 10:00:00',2800.00000000,2810.00000000,2780.00000000,2790.00000000,6924600.00000000,'2026-02-17 23:55:01'),(243194,'ADRO','1h','yahoo',1717992000,'2024-06-10 11:00:00',2780.00000000,2790.00000000,2770.00000000,2780.00000000,4462200.00000000,'2026-02-17 23:55:01'),(243195,'ADRO','1h','yahoo',1717999200,'2024-06-10 13:00:00',2780.00000000,2790.00000000,2750.00000000,2760.00000000,4583100.00000000,'2026-02-17 23:55:01'),(243196,'ADRO','1h','yahoo',1718002800,'2024-06-10 14:00:00',2760.00000000,2780.00000000,2720.00000000,2720.00000000,14217700.00000000,'2026-02-17 23:55:01'),(243197,'ADRO','1h','yahoo',1718006400,'2024-06-10 15:00:00',2720.00000000,2740.00000000,2710.00000000,2730.00000000,11647000.00000000,'2026-02-17 23:55:01'),(243198,'ADRO','1h','yahoo',1718010000,'2024-06-10 16:00:00',2750.00000000,2750.00000000,2750.00000000,2750.00000000,2166400.00000000,'2026-02-17 23:55:01'),(243199,'ADRO','1h','yahoo',1718071200,'2024-06-11 09:00:00',2750.00000000,2770.00000000,2720.00000000,2730.00000000,0.00000000,'2026-02-17 23:55:01'),(243200,'ADRO','1h','yahoo',1718074800,'2024-06-11 10:00:00',2720.00000000,2750.00000000,2720.00000000,2750.00000000,3524800.00000000,'2026-02-17 23:55:01'),(243201,'ADRO','1h','yahoo',1718078400,'2024-06-11 11:00:00',2750.00000000,2750.00000000,2730.00000000,2730.00000000,2411800.00000000,'2026-02-17 23:55:01'),(243202,'ADRO','1h','yahoo',1718085600,'2024-06-11 13:00:00',2740.00000000,2740.00000000,2730.00000000,2740.00000000,874800.00000000,'2026-02-17 23:55:01'),(243203,'ADRO','1h','yahoo',1718089200,'2024-06-11 14:00:00',2740.00000000,2750.00000000,2730.00000000,2750.00000000,4531400.00000000,'2026-02-17 23:55:01'),(243204,'ADRO','1h','yahoo',1718092800,'2024-06-11 15:00:00',2750.00000000,2750.00000000,2720.00000000,2730.00000000,7784700.00000000,'2026-02-17 23:55:01'),(243205,'ADRO','1h','yahoo',1718096400,'2024-06-11 16:00:00',2720.00000000,2720.00000000,2720.00000000,2720.00000000,4549500.00000000,'2026-02-17 23:55:01'),(243206,'ADRO','1h','yahoo',1718157600,'2024-06-12 09:00:00',2740.00000000,2790.00000000,2730.00000000,2770.00000000,0.00000000,'2026-02-17 23:55:01'),(243207,'ADRO','1h','yahoo',1718161200,'2024-06-12 10:00:00',2770.00000000,2810.00000000,2750.00000000,2790.00000000,9231300.00000000,'2026-02-17 23:55:01'),(243208,'ADRO','1h','yahoo',1718164800,'2024-06-12 11:00:00',2790.00000000,2800.00000000,2780.00000000,2780.00000000,2250900.00000000,'2026-02-17 23:55:01'),(243209,'ADRO','1h','yahoo',1718172000,'2024-06-12 13:00:00',2780.00000000,2800.00000000,2760.00000000,2790.00000000,4057100.00000000,'2026-02-17 23:55:01'),(243210,'ADRO','1h','yahoo',1718175600,'2024-06-12 14:00:00',2790.00000000,2810.00000000,2770.00000000,2790.00000000,6678400.00000000,'2026-02-17 23:55:01'),(243211,'ADRO','1h','yahoo',1718179200,'2024-06-12 15:00:00',2800.00000000,2810.00000000,2780.00000000,2780.00000000,7691700.00000000,'2026-02-17 23:55:01'),(243212,'ADRO','1h','yahoo',1718182800,'2024-06-12 16:00:00',2790.00000000,2790.00000000,2790.00000000,2790.00000000,5653000.00000000,'2026-02-17 23:55:01'),(243213,'ADRO','1h','yahoo',1718244000,'2024-06-13 09:00:00',2820.00000000,2830.00000000,2800.00000000,2820.00000000,0.00000000,'2026-02-17 23:55:01'),(243214,'ADRO','1h','yahoo',1718247600,'2024-06-13 10:00:00',2820.00000000,2820.00000000,2800.00000000,2800.00000000,3103900.00000000,'2026-02-17 23:55:01'),(243215,'ADRO','1h','yahoo',1718251200,'2024-06-13 11:00:00',2810.00000000,2810.00000000,2800.00000000,2800.00000000,3218200.00000000,'2026-02-17 23:55:01'),(243216,'ADRO','1h','yahoo',1718258400,'2024-06-13 13:00:00',2800.00000000,2810.00000000,2800.00000000,2800.00000000,534200.00000000,'2026-02-17 23:55:01'),(243217,'ADRO','1h','yahoo',1718262000,'2024-06-13 14:00:00',2800.00000000,2810.00000000,2790.00000000,2790.00000000,2521900.00000000,'2026-02-17 23:55:01'),(243218,'ADRO','1h','yahoo',1718265600,'2024-06-13 15:00:00',2800.00000000,2800.00000000,2750.00000000,2780.00000000,7839000.00000000,'2026-02-17 23:55:01'),(243219,'ADRO','1h','yahoo',1718269200,'2024-06-13 16:00:00',2780.00000000,2780.00000000,2780.00000000,2780.00000000,2401900.00000000,'2026-02-17 23:55:01'),(243220,'ADRO','1h','yahoo',1718330400,'2024-06-14 09:00:00',2810.00000000,2810.00000000,2770.00000000,2810.00000000,0.00000000,'2026-02-17 23:55:01'),(243221,'ADRO','1h','yahoo',1718334000,'2024-06-14 10:00:00',2810.00000000,2810.00000000,2770.00000000,2780.00000000,3046700.00000000,'2026-02-17 23:55:01'),(243222,'ADRO','1h','yahoo',1718337600,'2024-06-14 11:00:00',2780.00000000,2780.00000000,2760.00000000,2770.00000000,1478600.00000000,'2026-02-17 23:55:01'),(243223,'ADRO','1h','yahoo',1718348400,'2024-06-14 14:00:00',2770.00000000,2780.00000000,2740.00000000,2760.00000000,6502000.00000000,'2026-02-17 23:55:01'),(243224,'ADRO','1h','yahoo',1718352000,'2024-06-14 15:00:00',2760.00000000,2780.00000000,2750.00000000,2770.00000000,4424700.00000000,'2026-02-17 23:55:01'),(243225,'ADRO','1h','yahoo',1718355600,'2024-06-14 16:00:00',2780.00000000,2780.00000000,2780.00000000,2780.00000000,3886000.00000000,'2026-02-17 23:55:01'),(243226,'ADRO','1h','yahoo',1718762400,'2024-06-19 09:00:00',2790.00000000,2790.00000000,2680.00000000,2710.00000000,0.00000000,'2026-02-17 23:55:01'),(243227,'ADRO','1h','yahoo',1718766000,'2024-06-19 10:00:00',2710.00000000,2730.00000000,2690.00000000,2700.00000000,5001100.00000000,'2026-02-17 23:55:01'),(243228,'ADRO','1h','yahoo',1718769600,'2024-06-19 11:00:00',2700.00000000,2710.00000000,2690.00000000,2700.00000000,3560600.00000000,'2026-02-17 23:55:01'),(243229,'ADRO','1h','yahoo',1718776800,'2024-06-19 13:00:00',2700.00000000,2710.00000000,2640.00000000,2660.00000000,8733100.00000000,'2026-02-17 23:55:01'),(243230,'ADRO','1h','yahoo',1718780400,'2024-06-19 14:00:00',2650.00000000,2690.00000000,2650.00000000,2660.00000000,9923700.00000000,'2026-02-17 23:55:01'),(243231,'ADRO','1h','yahoo',1718784000,'2024-06-19 15:00:00',2670.00000000,2670.00000000,2650.00000000,2670.00000000,7092200.00000000,'2026-02-17 23:55:01'),(243232,'ADRO','1h','yahoo',1718787600,'2024-06-19 16:00:00',2660.00000000,2660.00000000,2660.00000000,2660.00000000,2321800.00000000,'2026-02-17 23:55:01'),(243233,'ADRO','1h','yahoo',1718848800,'2024-06-20 09:00:00',2690.00000000,2710.00000000,2670.00000000,2680.00000000,0.00000000,'2026-02-17 23:55:01'),(243234,'ADRO','1h','yahoo',1718852400,'2024-06-20 10:00:00',2680.00000000,2700.00000000,2660.00000000,2700.00000000,2836400.00000000,'2026-02-17 23:55:01'),(243235,'ADRO','1h','yahoo',1718856000,'2024-06-20 11:00:00',2690.00000000,2710.00000000,2690.00000000,2700.00000000,1575700.00000000,'2026-02-17 23:55:01'),(243236,'ADRO','1h','yahoo',1718863200,'2024-06-20 13:00:00',2700.00000000,2720.00000000,2700.00000000,2720.00000000,1259600.00000000,'2026-02-17 23:55:01'),(243237,'ADRO','1h','yahoo',1718866800,'2024-06-20 14:00:00',2710.00000000,2720.00000000,2710.00000000,2720.00000000,2022400.00000000,'2026-02-17 23:55:01'),(243238,'ADRO','1h','yahoo',1718870400,'2024-06-20 15:00:00',2720.00000000,2730.00000000,2700.00000000,2730.00000000,4311900.00000000,'2026-02-17 23:55:01'),(243239,'ADRO','1h','yahoo',1718874000,'2024-06-20 16:00:00',2730.00000000,2730.00000000,2730.00000000,2730.00000000,2467500.00000000,'2026-02-17 23:55:01'),(243240,'ADRO','1h','yahoo',1718935200,'2024-06-21 09:00:00',2720.00000000,2770.00000000,2720.00000000,2740.00000000,0.00000000,'2026-02-17 23:55:01'),(243241,'ADRO','1h','yahoo',1718938800,'2024-06-21 10:00:00',2750.00000000,2750.00000000,2740.00000000,2740.00000000,1258800.00000000,'2026-02-17 23:55:01'),(243242,'ADRO','1h','yahoo',1718942400,'2024-06-21 11:00:00',2750.00000000,2750.00000000,2740.00000000,2740.00000000,1529300.00000000,'2026-02-17 23:55:01'),(243243,'ADRO','1h','yahoo',1718953200,'2024-06-21 14:00:00',2750.00000000,2750.00000000,2740.00000000,2740.00000000,3121000.00000000,'2026-02-17 23:55:01'),(243244,'ADRO','1h','yahoo',1718956800,'2024-06-21 15:00:00',2750.00000000,2780.00000000,2740.00000000,2760.00000000,10005000.00000000,'2026-02-17 23:55:01'),(243245,'ADRO','1h','yahoo',1718960400,'2024-06-21 16:00:00',2730.00000000,2730.00000000,2730.00000000,2730.00000000,21860400.00000000,'2026-02-17 23:55:01'),(243246,'ADRO','1h','yahoo',1719194400,'2024-06-24 09:00:00',2720.00000000,2740.00000000,2710.00000000,2720.00000000,0.00000000,'2026-02-17 23:55:01'),(243247,'ADRO','1h','yahoo',1719198000,'2024-06-24 10:00:00',2720.00000000,2720.00000000,2710.00000000,2710.00000000,1385800.00000000,'2026-02-17 23:55:01'),(243248,'ADRO','1h','yahoo',1719201600,'2024-06-24 11:00:00',2710.00000000,2720.00000000,2700.00000000,2720.00000000,2349400.00000000,'2026-02-17 23:55:01'),(243249,'ADRO','1h','yahoo',1719208800,'2024-06-24 13:00:00',2720.00000000,2730.00000000,2710.00000000,2720.00000000,1109600.00000000,'2026-02-17 23:55:01'),(243250,'ADRO','1h','yahoo',1719212400,'2024-06-24 14:00:00',2710.00000000,2730.00000000,2710.00000000,2730.00000000,2301400.00000000,'2026-02-17 23:55:01'),(243251,'ADRO','1h','yahoo',1719216000,'2024-06-24 15:00:00',2730.00000000,2730.00000000,2710.00000000,2710.00000000,3495700.00000000,'2026-02-17 23:55:01'),(243252,'ADRO','1h','yahoo',1719219600,'2024-06-24 16:00:00',2720.00000000,2720.00000000,2720.00000000,2720.00000000,1963300.00000000,'2026-02-17 23:55:01'),(243253,'ADRO','1h','yahoo',1719280800,'2024-06-25 09:00:00',2710.00000000,2720.00000000,2680.00000000,2700.00000000,0.00000000,'2026-02-17 23:55:01'),(243254,'ADRO','1h','yahoo',1719284400,'2024-06-25 10:00:00',2690.00000000,2700.00000000,2690.00000000,2690.00000000,785600.00000000,'2026-02-17 23:55:01'),(243255,'ADRO','1h','yahoo',1719288000,'2024-06-25 11:00:00',2690.00000000,2700.00000000,2680.00000000,2700.00000000,2162500.00000000,'2026-02-17 23:55:01'),(243256,'ADRO','1h','yahoo',1719295200,'2024-06-25 13:00:00',2700.00000000,2710.00000000,2690.00000000,2700.00000000,1032700.00000000,'2026-02-17 23:55:01'),(243257,'ADRO','1h','yahoo',1719298800,'2024-06-25 14:00:00',2700.00000000,2700.00000000,2690.00000000,2690.00000000,1511400.00000000,'2026-02-17 23:55:01'),(243258,'ADRO','1h','yahoo',1719302400,'2024-06-25 15:00:00',2690.00000000,2710.00000000,2680.00000000,2710.00000000,3903300.00000000,'2026-02-17 23:55:01'),(243259,'ADRO','1h','yahoo',1719306000,'2024-06-25 16:00:00',2710.00000000,2710.00000000,2710.00000000,2710.00000000,4900500.00000000,'2026-02-17 23:55:01'),(243260,'ADRO','1h','yahoo',1719367200,'2024-06-26 09:00:00',2710.00000000,2740.00000000,2700.00000000,2730.00000000,0.00000000,'2026-02-17 23:55:01'),(243261,'ADRO','1h','yahoo',1719370800,'2024-06-26 10:00:00',2720.00000000,2740.00000000,2720.00000000,2730.00000000,1950100.00000000,'2026-02-17 23:55:01'),(243262,'ADRO','1h','yahoo',1719374400,'2024-06-26 11:00:00',2730.00000000,2740.00000000,2730.00000000,2740.00000000,408800.00000000,'2026-02-17 23:55:01'),(243263,'ADRO','1h','yahoo',1719381600,'2024-06-26 13:00:00',2740.00000000,2760.00000000,2730.00000000,2750.00000000,2780900.00000000,'2026-02-17 23:55:01'),(243264,'ADRO','1h','yahoo',1719385200,'2024-06-26 14:00:00',2750.00000000,2750.00000000,2740.00000000,2740.00000000,2274000.00000000,'2026-02-17 23:55:01'),(243265,'ADRO','1h','yahoo',1719388800,'2024-06-26 15:00:00',2740.00000000,2740.00000000,2730.00000000,2740.00000000,3912200.00000000,'2026-02-17 23:55:01'),(243266,'ADRO','1h','yahoo',1719392400,'2024-06-26 16:00:00',2750.00000000,2750.00000000,2750.00000000,2750.00000000,4887000.00000000,'2026-02-17 23:55:01'),(243267,'ADRO','1h','yahoo',1719453600,'2024-06-27 09:00:00',2750.00000000,2780.00000000,2750.00000000,2760.00000000,0.00000000,'2026-02-17 23:55:01'),(243268,'ADRO','1h','yahoo',1719457200,'2024-06-27 10:00:00',2760.00000000,2760.00000000,2750.00000000,2760.00000000,1438200.00000000,'2026-02-17 23:55:01'),(243269,'ADRO','1h','yahoo',1719460800,'2024-06-27 11:00:00',2760.00000000,2770.00000000,2750.00000000,2760.00000000,2535900.00000000,'2026-02-17 23:55:01'),(243270,'ADRO','1h','yahoo',1719468000,'2024-06-27 13:00:00',2750.00000000,2760.00000000,2720.00000000,2730.00000000,6065800.00000000,'2026-02-17 23:55:01'),(243271,'ADRO','1h','yahoo',1719471600,'2024-06-27 14:00:00',2730.00000000,2740.00000000,2720.00000000,2740.00000000,2685300.00000000,'2026-02-17 23:55:01'),(243272,'ADRO','1h','yahoo',1719475200,'2024-06-27 15:00:00',2730.00000000,2740.00000000,2720.00000000,2740.00000000,3408500.00000000,'2026-02-17 23:55:01'),(243273,'ADRO','1h','yahoo',1719478800,'2024-06-27 16:00:00',2750.00000000,2750.00000000,2750.00000000,2750.00000000,3823100.00000000,'2026-02-17 23:55:01'),(243274,'ADRO','1h','yahoo',1719540000,'2024-06-28 09:00:00',2750.00000000,2790.00000000,2750.00000000,2780.00000000,0.00000000,'2026-02-17 23:55:01'),(243275,'ADRO','1h','yahoo',1719543600,'2024-06-28 10:00:00',2770.00000000,2780.00000000,2770.00000000,2770.00000000,2487800.00000000,'2026-02-17 23:55:01'),(243276,'ADRO','1h','yahoo',1719547200,'2024-06-28 11:00:00',2780.00000000,2790.00000000,2770.00000000,2780.00000000,4874000.00000000,'2026-02-17 23:55:01'),(243277,'ADRO','1h','yahoo',1719558000,'2024-06-28 14:00:00',2780.00000000,2800.00000000,2780.00000000,2790.00000000,5205200.00000000,'2026-02-17 23:55:01'),(243278,'ADRO','1h','yahoo',1719561600,'2024-06-28 15:00:00',2790.00000000,2800.00000000,2770.00000000,2790.00000000,5278000.00000000,'2026-02-17 23:55:01'),(243279,'ADRO','1h','yahoo',1719565200,'2024-06-28 16:00:00',2790.00000000,2790.00000000,2790.00000000,2790.00000000,4806600.00000000,'2026-02-17 23:55:01'),(243280,'ADRO','1h','yahoo',1719799200,'2024-07-01 09:00:00',2800.00000000,2840.00000000,2790.00000000,2810.00000000,0.00000000,'2026-02-17 23:55:01'),(243281,'ADRO','1h','yahoo',1719802800,'2024-07-01 10:00:00',2810.00000000,2810.00000000,2780.00000000,2790.00000000,2812600.00000000,'2026-02-17 23:55:01'),(243282,'ADRO','1h','yahoo',1719806400,'2024-07-01 11:00:00',2790.00000000,2800.00000000,2780.00000000,2780.00000000,1368600.00000000,'2026-02-17 23:55:01'),(243283,'ADRO','1h','yahoo',1719813600,'2024-07-01 13:00:00',2790.00000000,2790.00000000,2770.00000000,2770.00000000,2184400.00000000,'2026-02-17 23:55:01'),(243284,'ADRO','1h','yahoo',1719817200,'2024-07-01 14:00:00',2780.00000000,2780.00000000,2760.00000000,2770.00000000,2782300.00000000,'2026-02-17 23:55:01'),(243285,'ADRO','1h','yahoo',1719820800,'2024-07-01 15:00:00',2770.00000000,2800.00000000,2760.00000000,2780.00000000,3715500.00000000,'2026-02-17 23:55:01'),(243286,'ADRO','1h','yahoo',1719824400,'2024-07-01 16:00:00',2800.00000000,2800.00000000,2800.00000000,2800.00000000,1957800.00000000,'2026-02-17 23:55:01'),(243287,'ADRO','1h','yahoo',1719885600,'2024-07-02 09:00:00',2810.00000000,2860.00000000,2800.00000000,2830.00000000,0.00000000,'2026-02-17 23:55:01'),(243288,'ADRO','1h','yahoo',1719889200,'2024-07-02 10:00:00',2830.00000000,2830.00000000,2820.00000000,2830.00000000,966600.00000000,'2026-02-17 23:55:01'),(243289,'ADRO','1h','yahoo',1719892800,'2024-07-02 11:00:00',2820.00000000,2840.00000000,2820.00000000,2830.00000000,1407800.00000000,'2026-02-17 23:55:01'),(243290,'ADRO','1h','yahoo',1719900000,'2024-07-02 13:00:00',2820.00000000,2830.00000000,2820.00000000,2830.00000000,980300.00000000,'2026-02-17 23:55:01'),(243291,'ADRO','1h','yahoo',1719903600,'2024-07-02 14:00:00',2830.00000000,2840.00000000,2820.00000000,2820.00000000,3342400.00000000,'2026-02-17 23:55:01'),(243292,'ADRO','1h','yahoo',1719907200,'2024-07-02 15:00:00',2820.00000000,2840.00000000,2820.00000000,2830.00000000,3121100.00000000,'2026-02-17 23:55:01'),(243293,'ADRO','1h','yahoo',1719910800,'2024-07-02 16:00:00',2840.00000000,2840.00000000,2840.00000000,2840.00000000,3469200.00000000,'2026-02-17 23:55:01'),(243294,'ADRO','1h','yahoo',1719972000,'2024-07-03 09:00:00',2860.00000000,2870.00000000,2840.00000000,2850.00000000,0.00000000,'2026-02-17 23:55:01'),(243295,'ADRO','1h','yahoo',1719975600,'2024-07-03 10:00:00',2850.00000000,2870.00000000,2840.00000000,2860.00000000,4002300.00000000,'2026-02-17 23:55:01'),(243296,'ADRO','1h','yahoo',1719979200,'2024-07-03 11:00:00',2860.00000000,2870.00000000,2860.00000000,2870.00000000,1370800.00000000,'2026-02-17 23:55:01'),(243297,'ADRO','1h','yahoo',1719986400,'2024-07-03 13:00:00',2870.00000000,2900.00000000,2860.00000000,2890.00000000,8706100.00000000,'2026-02-17 23:55:01'),(243298,'ADRO','1h','yahoo',1719990000,'2024-07-03 14:00:00',2890.00000000,2920.00000000,2870.00000000,2870.00000000,12094000.00000000,'2026-02-17 23:55:01'),(243299,'ADRO','1h','yahoo',1719993600,'2024-07-03 15:00:00',2870.00000000,2890.00000000,2860.00000000,2870.00000000,4942500.00000000,'2026-02-17 23:55:01'),(243300,'ADRO','1h','yahoo',1719997200,'2024-07-03 16:00:00',2890.00000000,2890.00000000,2890.00000000,2890.00000000,2536700.00000000,'2026-02-17 23:55:01'),(243301,'ADRO','1h','yahoo',1720058400,'2024-07-04 09:00:00',2900.00000000,2900.00000000,2870.00000000,2890.00000000,0.00000000,'2026-02-17 23:55:01'),(243302,'ADRO','1h','yahoo',1720062000,'2024-07-04 10:00:00',2880.00000000,2910.00000000,2880.00000000,2900.00000000,2652200.00000000,'2026-02-17 23:55:01'),(243303,'ADRO','1h','yahoo',1720065600,'2024-07-04 11:00:00',2890.00000000,2910.00000000,2890.00000000,2890.00000000,2381700.00000000,'2026-02-17 23:55:01'),(243304,'ADRO','1h','yahoo',1720072800,'2024-07-04 13:00:00',2890.00000000,2900.00000000,2880.00000000,2890.00000000,2050400.00000000,'2026-02-17 23:55:01'),(243305,'ADRO','1h','yahoo',1720076400,'2024-07-04 14:00:00',2880.00000000,2900.00000000,2870.00000000,2870.00000000,2831200.00000000,'2026-02-17 23:55:01'),(243306,'ADRO','1h','yahoo',1720080000,'2024-07-04 15:00:00',2870.00000000,2880.00000000,2860.00000000,2870.00000000,4081700.00000000,'2026-02-17 23:55:01'),(243307,'ADRO','1h','yahoo',1720083600,'2024-07-04 16:00:00',2860.00000000,2860.00000000,2860.00000000,2860.00000000,2365700.00000000,'2026-02-17 23:55:01'),(243308,'ADRO','1h','yahoo',1720144800,'2024-07-05 09:00:00',2870.00000000,2900.00000000,2860.00000000,2880.00000000,0.00000000,'2026-02-17 23:55:01'),(243309,'ADRO','1h','yahoo',1720148400,'2024-07-05 10:00:00',2880.00000000,2890.00000000,2880.00000000,2890.00000000,1057700.00000000,'2026-02-17 23:55:01'),(243310,'ADRO','1h','yahoo',1720152000,'2024-07-05 11:00:00',2890.00000000,2900.00000000,2870.00000000,2890.00000000,1835700.00000000,'2026-02-17 23:55:01'),(243311,'ADRO','1h','yahoo',1720162800,'2024-07-05 14:00:00',2890.00000000,2910.00000000,2880.00000000,2890.00000000,7081300.00000000,'2026-02-17 23:55:01'),(243312,'ADRO','1h','yahoo',1720166400,'2024-07-05 15:00:00',2900.00000000,2910.00000000,2890.00000000,2890.00000000,5059500.00000000,'2026-02-17 23:55:01'),(243313,'ADRO','1h','yahoo',1720170000,'2024-07-05 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,1423100.00000000,'2026-02-17 23:55:01'),(243314,'ADRO','1h','yahoo',1720404000,'2024-07-08 09:00:00',2910.00000000,2910.00000000,2880.00000000,2910.00000000,0.00000000,'2026-02-17 23:55:01'),(243315,'ADRO','1h','yahoo',1720407600,'2024-07-08 10:00:00',2910.00000000,2910.00000000,2890.00000000,2890.00000000,1888100.00000000,'2026-02-17 23:55:01'),(243316,'ADRO','1h','yahoo',1720411200,'2024-07-08 11:00:00',2900.00000000,2900.00000000,2890.00000000,2900.00000000,2334500.00000000,'2026-02-17 23:55:01'),(243317,'ADRO','1h','yahoo',1720418400,'2024-07-08 13:00:00',2900.00000000,2900.00000000,2880.00000000,2890.00000000,1477400.00000000,'2026-02-17 23:55:01'),(243318,'ADRO','1h','yahoo',1720422000,'2024-07-08 14:00:00',2890.00000000,2900.00000000,2890.00000000,2900.00000000,1909400.00000000,'2026-02-17 23:55:01'),(243319,'ADRO','1h','yahoo',1720425600,'2024-07-08 15:00:00',2890.00000000,2900.00000000,2880.00000000,2890.00000000,5040200.00000000,'2026-02-17 23:55:01'),(243320,'ADRO','1h','yahoo',1720429200,'2024-07-08 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,3220000.00000000,'2026-02-17 23:55:01'),(243321,'ADRO','1h','yahoo',1720490400,'2024-07-09 09:00:00',2910.00000000,2920.00000000,2890.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:01'),(243322,'ADRO','1h','yahoo',1720494000,'2024-07-09 10:00:00',2900.00000000,2920.00000000,2890.00000000,2900.00000000,4504400.00000000,'2026-02-17 23:55:01'),(243323,'ADRO','1h','yahoo',1720497600,'2024-07-09 11:00:00',2900.00000000,2910.00000000,2890.00000000,2900.00000000,3418500.00000000,'2026-02-17 23:55:01'),(243324,'ADRO','1h','yahoo',1720504800,'2024-07-09 13:00:00',2900.00000000,2910.00000000,2900.00000000,2900.00000000,3930900.00000000,'2026-02-17 23:55:01'),(243325,'ADRO','1h','yahoo',1720508400,'2024-07-09 14:00:00',2900.00000000,2910.00000000,2890.00000000,2900.00000000,7140300.00000000,'2026-02-17 23:55:01'),(243326,'ADRO','1h','yahoo',1720512000,'2024-07-09 15:00:00',2900.00000000,2910.00000000,2880.00000000,2900.00000000,5897400.00000000,'2026-02-17 23:55:01'),(243327,'ADRO','1h','yahoo',1720515600,'2024-07-09 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,3690600.00000000,'2026-02-17 23:55:01'),(243328,'ADRO','1h','yahoo',1720576800,'2024-07-10 09:00:00',2900.00000000,2930.00000000,2880.00000000,2880.00000000,0.00000000,'2026-02-17 23:55:01'),(243329,'ADRO','1h','yahoo',1720580400,'2024-07-10 10:00:00',2880.00000000,2900.00000000,2880.00000000,2890.00000000,1770200.00000000,'2026-02-17 23:55:01'),(243330,'ADRO','1h','yahoo',1720584000,'2024-07-10 11:00:00',2890.00000000,2900.00000000,2890.00000000,2900.00000000,586100.00000000,'2026-02-17 23:55:01'),(243331,'ADRO','1h','yahoo',1720591200,'2024-07-10 13:00:00',2900.00000000,2900.00000000,2890.00000000,2900.00000000,579900.00000000,'2026-02-17 23:55:01'),(243332,'ADRO','1h','yahoo',1720594800,'2024-07-10 14:00:00',2890.00000000,2900.00000000,2890.00000000,2900.00000000,1208000.00000000,'2026-02-17 23:55:01'),(243333,'ADRO','1h','yahoo',1720598400,'2024-07-10 15:00:00',2900.00000000,2900.00000000,2890.00000000,2890.00000000,1335400.00000000,'2026-02-17 23:55:01'),(243334,'ADRO','1h','yahoo',1720602000,'2024-07-10 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,2726700.00000000,'2026-02-17 23:55:01'),(243335,'ADRO','1h','yahoo',1720663200,'2024-07-11 09:00:00',2890.00000000,2900.00000000,2880.00000000,2880.00000000,0.00000000,'2026-02-17 23:55:01'),(243336,'ADRO','1h','yahoo',1720666800,'2024-07-11 10:00:00',2890.00000000,2900.00000000,2880.00000000,2900.00000000,1258100.00000000,'2026-02-17 23:55:01'),(243337,'ADRO','1h','yahoo',1720670400,'2024-07-11 11:00:00',2890.00000000,2900.00000000,2880.00000000,2900.00000000,698400.00000000,'2026-02-17 23:55:01'),(243338,'ADRO','1h','yahoo',1720677600,'2024-07-11 13:00:00',2900.00000000,2900.00000000,2890.00000000,2890.00000000,901200.00000000,'2026-02-17 23:55:01'),(243339,'ADRO','1h','yahoo',1720681200,'2024-07-11 14:00:00',2890.00000000,2900.00000000,2870.00000000,2880.00000000,2434900.00000000,'2026-02-17 23:55:01'),(243340,'ADRO','1h','yahoo',1720684800,'2024-07-11 15:00:00',2880.00000000,2880.00000000,2860.00000000,2860.00000000,4592100.00000000,'2026-02-17 23:55:01'),(243341,'ADRO','1h','yahoo',1720688400,'2024-07-11 16:00:00',2860.00000000,2860.00000000,2860.00000000,2860.00000000,3042500.00000000,'2026-02-17 23:55:01'),(243342,'ADRO','1h','yahoo',1720749600,'2024-07-12 09:00:00',2850.00000000,2860.00000000,2820.00000000,2820.00000000,0.00000000,'2026-02-17 23:55:01'),(243343,'ADRO','1h','yahoo',1720753200,'2024-07-12 10:00:00',2830.00000000,2840.00000000,2800.00000000,2840.00000000,10189500.00000000,'2026-02-17 23:55:01'),(243344,'ADRO','1h','yahoo',1720756800,'2024-07-12 11:00:00',2840.00000000,2840.00000000,2820.00000000,2820.00000000,1743800.00000000,'2026-02-17 23:55:01'),(243345,'ADRO','1h','yahoo',1720767600,'2024-07-12 14:00:00',2820.00000000,2830.00000000,2820.00000000,2820.00000000,3657000.00000000,'2026-02-17 23:55:01'),(243346,'ADRO','1h','yahoo',1720771200,'2024-07-12 15:00:00',2820.00000000,2840.00000000,2810.00000000,2830.00000000,9693700.00000000,'2026-02-17 23:55:01'),(243347,'ADRO','1h','yahoo',1720774800,'2024-07-12 16:00:00',2830.00000000,2830.00000000,2830.00000000,2830.00000000,1409800.00000000,'2026-02-17 23:55:01'),(243348,'ADRO','1h','yahoo',1721008800,'2024-07-15 09:00:00',2840.00000000,2870.00000000,2830.00000000,2850.00000000,0.00000000,'2026-02-17 23:55:01'),(243349,'ADRO','1h','yahoo',1721012400,'2024-07-15 10:00:00',2850.00000000,2860.00000000,2840.00000000,2850.00000000,3103600.00000000,'2026-02-17 23:55:01'),(243350,'ADRO','1h','yahoo',1721016000,'2024-07-15 11:00:00',2850.00000000,2870.00000000,2850.00000000,2850.00000000,2382800.00000000,'2026-02-17 23:55:01'),(243351,'ADRO','1h','yahoo',1721023200,'2024-07-15 13:00:00',2860.00000000,2860.00000000,2840.00000000,2840.00000000,2111700.00000000,'2026-02-17 23:55:01'),(243352,'ADRO','1h','yahoo',1721026800,'2024-07-15 14:00:00',2850.00000000,2870.00000000,2840.00000000,2840.00000000,6127900.00000000,'2026-02-17 23:55:01'),(243353,'ADRO','1h','yahoo',1721030400,'2024-07-15 15:00:00',2850.00000000,2850.00000000,2830.00000000,2850.00000000,6410900.00000000,'2026-02-17 23:55:01'),(243354,'ADRO','1h','yahoo',1721034000,'2024-07-15 16:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,3780100.00000000,'2026-02-17 23:55:01'),(243355,'ADRO','1h','yahoo',1721095200,'2024-07-16 09:00:00',2890.00000000,2900.00000000,2850.00000000,2860.00000000,0.00000000,'2026-02-17 23:55:01'),(243356,'ADRO','1h','yahoo',1721098800,'2024-07-16 10:00:00',2860.00000000,2890.00000000,2860.00000000,2860.00000000,3162300.00000000,'2026-02-17 23:55:01'),(243357,'ADRO','1h','yahoo',1721102400,'2024-07-16 11:00:00',2870.00000000,2870.00000000,2860.00000000,2870.00000000,1345600.00000000,'2026-02-17 23:55:01'),(243358,'ADRO','1h','yahoo',1721109600,'2024-07-16 13:00:00',2870.00000000,2880.00000000,2860.00000000,2880.00000000,1099100.00000000,'2026-02-17 23:55:01'),(243359,'ADRO','1h','yahoo',1721113200,'2024-07-16 14:00:00',2870.00000000,2880.00000000,2860.00000000,2870.00000000,987300.00000000,'2026-02-17 23:55:01'),(243360,'ADRO','1h','yahoo',1721116800,'2024-07-16 15:00:00',2870.00000000,2880.00000000,2860.00000000,2860.00000000,2405800.00000000,'2026-02-17 23:55:01'),(243361,'ADRO','1h','yahoo',1721120400,'2024-07-16 16:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,2232800.00000000,'2026-02-17 23:55:01'),(243362,'ADRO','1h','yahoo',1721181600,'2024-07-17 09:00:00',2890.00000000,2910.00000000,2870.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:01'),(243363,'ADRO','1h','yahoo',1721185200,'2024-07-17 10:00:00',2900.00000000,2900.00000000,2890.00000000,2900.00000000,3921100.00000000,'2026-02-17 23:55:01'),(243364,'ADRO','1h','yahoo',1721188800,'2024-07-17 11:00:00',2900.00000000,2900.00000000,2890.00000000,2900.00000000,2812100.00000000,'2026-02-17 23:55:01'),(243365,'ADRO','1h','yahoo',1721196000,'2024-07-17 13:00:00',2900.00000000,2900.00000000,2890.00000000,2900.00000000,1281100.00000000,'2026-02-17 23:55:01'),(243366,'ADRO','1h','yahoo',1721199600,'2024-07-17 14:00:00',2890.00000000,2900.00000000,2890.00000000,2900.00000000,3493600.00000000,'2026-02-17 23:55:01'),(243367,'ADRO','1h','yahoo',1721203200,'2024-07-17 15:00:00',2900.00000000,2910.00000000,2880.00000000,2880.00000000,10235100.00000000,'2026-02-17 23:55:01'),(243368,'ADRO','1h','yahoo',1721206800,'2024-07-17 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,1902800.00000000,'2026-02-17 23:55:01'),(243369,'ADRO','1h','yahoo',1721268000,'2024-07-18 09:00:00',2890.00000000,2900.00000000,2870.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:01'),(243370,'ADRO','1h','yahoo',1721271600,'2024-07-18 10:00:00',2900.00000000,2940.00000000,2890.00000000,2940.00000000,11888900.00000000,'2026-02-17 23:55:01'),(243371,'ADRO','1h','yahoo',1721275200,'2024-07-18 11:00:00',2930.00000000,2990.00000000,2930.00000000,2960.00000000,25252900.00000000,'2026-02-17 23:55:01'),(243372,'ADRO','1h','yahoo',1721282400,'2024-07-18 13:00:00',2960.00000000,3000.00000000,2960.00000000,3000.00000000,15554400.00000000,'2026-02-17 23:55:01'),(243373,'ADRO','1h','yahoo',1721286000,'2024-07-18 14:00:00',2990.00000000,3010.00000000,2980.00000000,3000.00000000,23671000.00000000,'2026-02-17 23:55:01'),(243374,'ADRO','1h','yahoo',1721289600,'2024-07-18 15:00:00',3000.00000000,3040.00000000,2990.00000000,3030.00000000,17701600.00000000,'2026-02-17 23:55:01'),(243375,'ADRO','1h','yahoo',1721293200,'2024-07-18 16:00:00',3030.00000000,3030.00000000,3030.00000000,3030.00000000,5601600.00000000,'2026-02-17 23:55:01'),(243376,'ADRO','1h','yahoo',1721354400,'2024-07-19 09:00:00',3040.00000000,3140.00000000,3040.00000000,3140.00000000,45704200.00000000,'2026-02-17 23:55:01'),(243377,'ADRO','1h','yahoo',1721358000,'2024-07-19 10:00:00',3140.00000000,3150.00000000,3120.00000000,3140.00000000,18529900.00000000,'2026-02-17 23:55:01'),(243378,'ADRO','1h','yahoo',1721361600,'2024-07-19 11:00:00',3150.00000000,3150.00000000,3110.00000000,3120.00000000,8876800.00000000,'2026-02-17 23:55:01'),(243379,'ADRO','1h','yahoo',1721372400,'2024-07-19 14:00:00',3120.00000000,3130.00000000,3110.00000000,3120.00000000,18173400.00000000,'2026-02-17 23:55:01'),(243380,'ADRO','1h','yahoo',1721376000,'2024-07-19 15:00:00',3120.00000000,3120.00000000,3080.00000000,3100.00000000,15397900.00000000,'2026-02-17 23:55:01'),(243381,'ADRO','1h','yahoo',1721379600,'2024-07-19 16:00:00',3100.00000000,3100.00000000,3100.00000000,3100.00000000,3789100.00000000,'2026-02-17 23:55:01'),(243382,'ADRO','1h','yahoo',1721613600,'2024-07-22 09:00:00',3110.00000000,3180.00000000,3110.00000000,3180.00000000,0.00000000,'2026-02-17 23:55:01'),(243383,'ADRO','1h','yahoo',1721617200,'2024-07-22 10:00:00',3180.00000000,3230.00000000,3170.00000000,3210.00000000,24894700.00000000,'2026-02-17 23:55:01'),(243384,'ADRO','1h','yahoo',1721620800,'2024-07-22 11:00:00',3210.00000000,3210.00000000,3170.00000000,3190.00000000,9468500.00000000,'2026-02-17 23:55:01'),(243385,'ADRO','1h','yahoo',1721628000,'2024-07-22 13:00:00',3190.00000000,3190.00000000,3170.00000000,3180.00000000,3037500.00000000,'2026-02-17 23:55:01'),(243386,'ADRO','1h','yahoo',1721631600,'2024-07-22 14:00:00',3180.00000000,3190.00000000,3170.00000000,3180.00000000,3509800.00000000,'2026-02-17 23:55:01'),(243387,'ADRO','1h','yahoo',1721635200,'2024-07-22 15:00:00',3180.00000000,3190.00000000,3170.00000000,3190.00000000,7825300.00000000,'2026-02-17 23:55:01'),(243388,'ADRO','1h','yahoo',1721638800,'2024-07-22 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,2466500.00000000,'2026-02-17 23:55:01'),(243389,'ADRO','1h','yahoo',1721700000,'2024-07-23 09:00:00',3200.00000000,3240.00000000,3160.00000000,3170.00000000,0.00000000,'2026-02-17 23:55:01'),(243390,'ADRO','1h','yahoo',1721703600,'2024-07-23 10:00:00',3180.00000000,3200.00000000,3170.00000000,3190.00000000,2843800.00000000,'2026-02-17 23:55:01'),(243391,'ADRO','1h','yahoo',1721707200,'2024-07-23 11:00:00',3190.00000000,3200.00000000,3180.00000000,3190.00000000,1262100.00000000,'2026-02-17 23:55:01'),(243392,'ADRO','1h','yahoo',1721714400,'2024-07-23 13:00:00',3190.00000000,3200.00000000,3170.00000000,3170.00000000,1613000.00000000,'2026-02-17 23:55:01'),(243393,'ADRO','1h','yahoo',1721718000,'2024-07-23 14:00:00',3170.00000000,3180.00000000,3150.00000000,3150.00000000,3390800.00000000,'2026-02-17 23:55:01'),(243394,'ADRO','1h','yahoo',1721721600,'2024-07-23 15:00:00',3160.00000000,3170.00000000,3130.00000000,3140.00000000,8401400.00000000,'2026-02-17 23:55:01'),(243395,'ADRO','1h','yahoo',1721725200,'2024-07-23 16:00:00',3130.00000000,3130.00000000,3130.00000000,3130.00000000,3593500.00000000,'2026-02-17 23:55:01'),(243396,'ADRO','1h','yahoo',1721786400,'2024-07-24 09:00:00',3140.00000000,3180.00000000,3130.00000000,3140.00000000,0.00000000,'2026-02-17 23:55:01'),(243397,'ADRO','1h','yahoo',1721790000,'2024-07-24 10:00:00',3140.00000000,3160.00000000,3130.00000000,3130.00000000,3551600.00000000,'2026-02-17 23:55:01'),(243398,'ADRO','1h','yahoo',1721793600,'2024-07-24 11:00:00',3130.00000000,3190.00000000,3130.00000000,3170.00000000,6364500.00000000,'2026-02-17 23:55:01'),(243399,'ADRO','1h','yahoo',1721800800,'2024-07-24 13:00:00',3170.00000000,3180.00000000,3140.00000000,3150.00000000,2023700.00000000,'2026-02-17 23:55:01'),(243400,'ADRO','1h','yahoo',1721804400,'2024-07-24 14:00:00',3150.00000000,3160.00000000,3140.00000000,3140.00000000,2689400.00000000,'2026-02-17 23:55:01'),(243401,'ADRO','1h','yahoo',1721808000,'2024-07-24 15:00:00',3150.00000000,3160.00000000,3120.00000000,3150.00000000,10587300.00000000,'2026-02-17 23:55:01'),(243402,'ADRO','1h','yahoo',1721811600,'2024-07-24 16:00:00',3170.00000000,3170.00000000,3170.00000000,3170.00000000,3799700.00000000,'2026-02-17 23:55:01'),(243403,'ADRO','1h','yahoo',1721872800,'2024-07-25 09:00:00',3160.00000000,3200.00000000,3150.00000000,3190.00000000,11479500.00000000,'2026-02-17 23:55:01'),(243404,'ADRO','1h','yahoo',1721876400,'2024-07-25 10:00:00',3180.00000000,3190.00000000,3150.00000000,3160.00000000,3732300.00000000,'2026-02-17 23:55:01'),(243405,'ADRO','1h','yahoo',1721880000,'2024-07-25 11:00:00',3160.00000000,3170.00000000,3160.00000000,3170.00000000,1266100.00000000,'2026-02-17 23:55:01'),(243406,'ADRO','1h','yahoo',1721887200,'2024-07-25 13:00:00',3170.00000000,3170.00000000,3140.00000000,3140.00000000,2400800.00000000,'2026-02-17 23:55:01'),(243407,'ADRO','1h','yahoo',1721890800,'2024-07-25 14:00:00',3140.00000000,3150.00000000,3120.00000000,3130.00000000,4475300.00000000,'2026-02-17 23:55:01'),(243408,'ADRO','1h','yahoo',1721894400,'2024-07-25 15:00:00',3130.00000000,3140.00000000,3120.00000000,3130.00000000,5505200.00000000,'2026-02-17 23:55:01'),(243409,'ADRO','1h','yahoo',1721898000,'2024-07-25 16:00:00',3130.00000000,3130.00000000,3130.00000000,3130.00000000,2832700.00000000,'2026-02-17 23:55:01'),(243410,'ADRO','1h','yahoo',1721959200,'2024-07-26 09:00:00',3150.00000000,3170.00000000,3130.00000000,3150.00000000,0.00000000,'2026-02-17 23:55:01'),(243411,'ADRO','1h','yahoo',1721962800,'2024-07-26 10:00:00',3140.00000000,3160.00000000,3140.00000000,3160.00000000,2438200.00000000,'2026-02-17 23:55:01'),(243412,'ADRO','1h','yahoo',1721966400,'2024-07-26 11:00:00',3150.00000000,3160.00000000,3150.00000000,3160.00000000,1253800.00000000,'2026-02-17 23:55:01'),(243413,'ADRO','1h','yahoo',1721977200,'2024-07-26 14:00:00',3150.00000000,3190.00000000,3150.00000000,3170.00000000,8690600.00000000,'2026-02-17 23:55:01'),(243414,'ADRO','1h','yahoo',1721980800,'2024-07-26 15:00:00',3180.00000000,3180.00000000,3150.00000000,3160.00000000,4341400.00000000,'2026-02-17 23:55:01'),(243415,'ADRO','1h','yahoo',1721984400,'2024-07-26 16:00:00',3180.00000000,3180.00000000,3180.00000000,3180.00000000,4781900.00000000,'2026-02-17 23:55:01'),(243416,'ADRO','1h','yahoo',1722218400,'2024-07-29 09:00:00',3190.00000000,3220.00000000,3180.00000000,3200.00000000,0.00000000,'2026-02-17 23:55:01'),(243417,'ADRO','1h','yahoo',1722222000,'2024-07-29 10:00:00',3200.00000000,3210.00000000,3180.00000000,3180.00000000,3751700.00000000,'2026-02-17 23:55:01'),(243418,'ADRO','1h','yahoo',1722225600,'2024-07-29 11:00:00',3180.00000000,3190.00000000,3180.00000000,3180.00000000,2430500.00000000,'2026-02-17 23:55:01'),(243419,'ADRO','1h','yahoo',1722232800,'2024-07-29 13:00:00',3180.00000000,3180.00000000,3170.00000000,3170.00000000,1192900.00000000,'2026-02-17 23:55:01'),(243420,'ADRO','1h','yahoo',1722236400,'2024-07-29 14:00:00',3180.00000000,3190.00000000,3170.00000000,3170.00000000,2900200.00000000,'2026-02-17 23:55:01'),(243421,'ADRO','1h','yahoo',1722240000,'2024-07-29 15:00:00',3170.00000000,3190.00000000,3170.00000000,3180.00000000,4526800.00000000,'2026-02-17 23:55:01'),(243422,'ADRO','1h','yahoo',1722243600,'2024-07-29 16:00:00',3180.00000000,3180.00000000,3180.00000000,3180.00000000,2897000.00000000,'2026-02-17 23:55:01'),(243423,'ADRO','1h','yahoo',1722304800,'2024-07-30 09:00:00',3200.00000000,3250.00000000,3180.00000000,3220.00000000,0.00000000,'2026-02-17 23:55:01'),(243424,'ADRO','1h','yahoo',1722308400,'2024-07-30 10:00:00',3220.00000000,3230.00000000,3220.00000000,3220.00000000,2807600.00000000,'2026-02-17 23:55:01'),(243425,'ADRO','1h','yahoo',1722312000,'2024-07-30 11:00:00',3220.00000000,3230.00000000,3220.00000000,3230.00000000,3711800.00000000,'2026-02-17 23:55:01'),(243426,'ADRO','1h','yahoo',1722319200,'2024-07-30 13:00:00',3230.00000000,3240.00000000,3220.00000000,3220.00000000,6464300.00000000,'2026-02-17 23:55:01'),(243427,'ADRO','1h','yahoo',1722322800,'2024-07-30 14:00:00',3230.00000000,3230.00000000,3220.00000000,3220.00000000,5066800.00000000,'2026-02-17 23:55:01'),(243428,'ADRO','1h','yahoo',1722326400,'2024-07-30 15:00:00',3230.00000000,3230.00000000,3210.00000000,3230.00000000,9252100.00000000,'2026-02-17 23:55:01'),(243429,'ADRO','1h','yahoo',1722330000,'2024-07-30 16:00:00',3230.00000000,3230.00000000,3230.00000000,3230.00000000,3427200.00000000,'2026-02-17 23:55:01'),(243430,'ADRO','1h','yahoo',1722391200,'2024-07-31 09:00:00',3240.00000000,3270.00000000,3200.00000000,3240.00000000,0.00000000,'2026-02-17 23:55:01'),(243431,'ADRO','1h','yahoo',1722394800,'2024-07-31 10:00:00',3240.00000000,3240.00000000,3210.00000000,3230.00000000,4022200.00000000,'2026-02-17 23:55:01'),(243432,'ADRO','1h','yahoo',1722398400,'2024-07-31 11:00:00',3230.00000000,3230.00000000,3220.00000000,3230.00000000,2352100.00000000,'2026-02-17 23:55:01'),(243433,'ADRO','1h','yahoo',1722405600,'2024-07-31 13:00:00',3230.00000000,3230.00000000,3220.00000000,3220.00000000,2282600.00000000,'2026-02-17 23:55:01'),(243434,'ADRO','1h','yahoo',1722409200,'2024-07-31 14:00:00',3230.00000000,3230.00000000,3220.00000000,3220.00000000,5381000.00000000,'2026-02-17 23:55:01'),(243435,'ADRO','1h','yahoo',1722412800,'2024-07-31 15:00:00',3220.00000000,3230.00000000,3200.00000000,3200.00000000,9396100.00000000,'2026-02-17 23:55:01'),(243436,'ADRO','1h','yahoo',1722416400,'2024-07-31 16:00:00',3220.00000000,3220.00000000,3220.00000000,3220.00000000,8629900.00000000,'2026-02-17 23:55:01'),(243437,'ADRO','1h','yahoo',1722477600,'2024-08-01 09:00:00',3230.00000000,3230.00000000,3170.00000000,3220.00000000,0.00000000,'2026-02-17 23:55:01'),(243438,'ADRO','1h','yahoo',1722481200,'2024-08-01 10:00:00',3220.00000000,3220.00000000,3200.00000000,3220.00000000,2393000.00000000,'2026-02-17 23:55:01'),(243439,'ADRO','1h','yahoo',1722484800,'2024-08-01 11:00:00',3210.00000000,3220.00000000,3200.00000000,3210.00000000,2194700.00000000,'2026-02-17 23:55:01'),(243440,'ADRO','1h','yahoo',1722492000,'2024-08-01 13:00:00',3210.00000000,3230.00000000,3200.00000000,3230.00000000,2175000.00000000,'2026-02-17 23:55:01'),(243441,'ADRO','1h','yahoo',1722495600,'2024-08-01 14:00:00',3220.00000000,3250.00000000,3220.00000000,3240.00000000,7064800.00000000,'2026-02-17 23:55:01'),(243442,'ADRO','1h','yahoo',1722499200,'2024-08-01 15:00:00',3250.00000000,3250.00000000,3230.00000000,3240.00000000,5721800.00000000,'2026-02-17 23:55:01'),(243443,'ADRO','1h','yahoo',1722502800,'2024-08-01 16:00:00',3250.00000000,3250.00000000,3250.00000000,3250.00000000,6591500.00000000,'2026-02-17 23:55:01'),(243444,'ADRO','1h','yahoo',1722564000,'2024-08-02 09:00:00',3240.00000000,3290.00000000,3230.00000000,3290.00000000,0.00000000,'2026-02-17 23:55:01'),(243445,'ADRO','1h','yahoo',1722567600,'2024-08-02 10:00:00',3290.00000000,3350.00000000,3280.00000000,3350.00000000,16839700.00000000,'2026-02-17 23:55:01'),(243446,'ADRO','1h','yahoo',1722571200,'2024-08-02 11:00:00',3350.00000000,3370.00000000,3340.00000000,3360.00000000,10478700.00000000,'2026-02-17 23:55:01'),(243447,'ADRO','1h','yahoo',1722582000,'2024-08-02 14:00:00',3350.00000000,3360.00000000,3320.00000000,3340.00000000,12754400.00000000,'2026-02-17 23:55:01'),(243448,'ADRO','1h','yahoo',1722585600,'2024-08-02 15:00:00',3350.00000000,3350.00000000,3310.00000000,3330.00000000,17646000.00000000,'2026-02-17 23:55:01'),(243449,'ADRO','1h','yahoo',1722589200,'2024-08-02 16:00:00',3320.00000000,3320.00000000,3320.00000000,3320.00000000,3804900.00000000,'2026-02-17 23:55:01'),(243450,'ADRO','1h','yahoo',1722823200,'2024-08-05 09:00:00',3270.00000000,3270.00000000,3200.00000000,3220.00000000,0.00000000,'2026-02-17 23:55:01'),(243451,'ADRO','1h','yahoo',1722826800,'2024-08-05 10:00:00',3220.00000000,3250.00000000,3220.00000000,3230.00000000,6451100.00000000,'2026-02-17 23:55:01'),(243452,'ADRO','1h','yahoo',1722830400,'2024-08-05 11:00:00',3230.00000000,3240.00000000,3210.00000000,3230.00000000,7250200.00000000,'2026-02-17 23:55:01'),(243453,'ADRO','1h','yahoo',1722837600,'2024-08-05 13:00:00',3220.00000000,3230.00000000,3120.00000000,3140.00000000,30791100.00000000,'2026-02-17 23:55:01'),(243454,'ADRO','1h','yahoo',1722841200,'2024-08-05 14:00:00',3140.00000000,3170.00000000,3070.00000000,3110.00000000,35856900.00000000,'2026-02-17 23:55:01'),(243455,'ADRO','1h','yahoo',1722844800,'2024-08-05 15:00:00',3110.00000000,3140.00000000,3090.00000000,3100.00000000,23303200.00000000,'2026-02-17 23:55:01'),(243456,'ADRO','1h','yahoo',1722848400,'2024-08-05 16:00:00',3090.00000000,3090.00000000,3090.00000000,3090.00000000,6843900.00000000,'2026-02-17 23:55:01'),(243457,'ADRO','1h','yahoo',1722909600,'2024-08-06 09:00:00',3160.00000000,3190.00000000,3080.00000000,3150.00000000,0.00000000,'2026-02-17 23:55:01'),(243458,'ADRO','1h','yahoo',1722913200,'2024-08-06 10:00:00',3150.00000000,3170.00000000,3140.00000000,3160.00000000,10991100.00000000,'2026-02-17 23:55:01'),(243459,'ADRO','1h','yahoo',1722916800,'2024-08-06 11:00:00',3170.00000000,3170.00000000,3160.00000000,3160.00000000,4510200.00000000,'2026-02-17 23:55:01'),(243460,'ADRO','1h','yahoo',1722924000,'2024-08-06 13:00:00',3170.00000000,3170.00000000,3150.00000000,3150.00000000,2558100.00000000,'2026-02-17 23:55:01'),(243461,'ADRO','1h','yahoo',1722927600,'2024-08-06 14:00:00',3160.00000000,3200.00000000,3150.00000000,3190.00000000,19385400.00000000,'2026-02-17 23:55:01'),(243462,'ADRO','1h','yahoo',1722931200,'2024-08-06 15:00:00',3190.00000000,3200.00000000,3170.00000000,3190.00000000,10986200.00000000,'2026-02-17 23:55:01'),(243463,'ADRO','1h','yahoo',1722934800,'2024-08-06 16:00:00',3180.00000000,3180.00000000,3180.00000000,3180.00000000,4209700.00000000,'2026-02-17 23:55:01'),(243464,'ADRO','1h','yahoo',1722996000,'2024-08-07 09:00:00',3220.00000000,3250.00000000,3210.00000000,3250.00000000,0.00000000,'2026-02-17 23:55:01'),(243465,'ADRO','1h','yahoo',1722999600,'2024-08-07 10:00:00',3240.00000000,3270.00000000,3230.00000000,3240.00000000,13051400.00000000,'2026-02-17 23:55:01'),(243466,'ADRO','1h','yahoo',1723003200,'2024-08-07 11:00:00',3230.00000000,3240.00000000,3200.00000000,3220.00000000,8816500.00000000,'2026-02-17 23:55:01'),(243467,'ADRO','1h','yahoo',1723010400,'2024-08-07 13:00:00',3220.00000000,3220.00000000,3200.00000000,3210.00000000,3610400.00000000,'2026-02-17 23:55:01'),(243468,'ADRO','1h','yahoo',1723014000,'2024-08-07 14:00:00',3200.00000000,3230.00000000,3200.00000000,3220.00000000,5287900.00000000,'2026-02-17 23:55:01'),(243469,'ADRO','1h','yahoo',1723017600,'2024-08-07 15:00:00',3230.00000000,3240.00000000,3210.00000000,3220.00000000,6811900.00000000,'2026-02-17 23:55:01'),(243470,'ADRO','1h','yahoo',1723021200,'2024-08-07 16:00:00',3230.00000000,3230.00000000,3230.00000000,3230.00000000,2826500.00000000,'2026-02-17 23:55:01'),(243471,'ADRO','1h','yahoo',1723082400,'2024-08-08 09:00:00',3210.00000000,3230.00000000,3190.00000000,3210.00000000,0.00000000,'2026-02-17 23:55:01'),(243472,'ADRO','1h','yahoo',1723086000,'2024-08-08 10:00:00',3210.00000000,3210.00000000,3190.00000000,3190.00000000,2263000.00000000,'2026-02-17 23:55:01'),(243473,'ADRO','1h','yahoo',1723089600,'2024-08-08 11:00:00',3190.00000000,3200.00000000,3170.00000000,3180.00000000,6451600.00000000,'2026-02-17 23:55:01'),(243474,'ADRO','1h','yahoo',1723096800,'2024-08-08 13:00:00',3180.00000000,3190.00000000,3180.00000000,3190.00000000,1259900.00000000,'2026-02-17 23:55:01'),(243475,'ADRO','1h','yahoo',1723100400,'2024-08-08 14:00:00',3190.00000000,3190.00000000,3160.00000000,3170.00000000,5664100.00000000,'2026-02-17 23:55:01'),(243476,'ADRO','1h','yahoo',1723104000,'2024-08-08 15:00:00',3180.00000000,3190.00000000,3160.00000000,3180.00000000,9773900.00000000,'2026-02-17 23:55:01'),(243477,'ADRO','1h','yahoo',1723107600,'2024-08-08 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,2939600.00000000,'2026-02-17 23:55:01'),(243478,'ADRO','1h','yahoo',1723168800,'2024-08-09 09:00:00',3210.00000000,3220.00000000,3180.00000000,3190.00000000,0.00000000,'2026-02-17 23:55:01'),(243479,'ADRO','1h','yahoo',1723172400,'2024-08-09 10:00:00',3190.00000000,3220.00000000,3190.00000000,3190.00000000,4055800.00000000,'2026-02-17 23:55:01'),(243480,'ADRO','1h','yahoo',1723176000,'2024-08-09 11:00:00',3190.00000000,3200.00000000,3170.00000000,3180.00000000,4446600.00000000,'2026-02-17 23:55:01'),(243481,'ADRO','1h','yahoo',1723186800,'2024-08-09 14:00:00',3180.00000000,3190.00000000,3170.00000000,3180.00000000,4666100.00000000,'2026-02-17 23:55:01'),(243482,'ADRO','1h','yahoo',1723190400,'2024-08-09 15:00:00',3190.00000000,3190.00000000,3150.00000000,3170.00000000,15905600.00000000,'2026-02-17 23:55:01'),(243483,'ADRO','1h','yahoo',1723194000,'2024-08-09 16:00:00',3180.00000000,3180.00000000,3180.00000000,3180.00000000,3237900.00000000,'2026-02-17 23:55:01'),(243484,'ADRO','1h','yahoo',1723428000,'2024-08-12 09:00:00',3190.00000000,3210.00000000,3180.00000000,3200.00000000,0.00000000,'2026-02-17 23:55:01'),(243485,'ADRO','1h','yahoo',1723431600,'2024-08-12 10:00:00',3210.00000000,3230.00000000,3200.00000000,3210.00000000,11204300.00000000,'2026-02-17 23:55:01'),(243486,'ADRO','1h','yahoo',1723435200,'2024-08-12 11:00:00',3220.00000000,3220.00000000,3210.00000000,3210.00000000,3224800.00000000,'2026-02-17 23:55:01'),(243487,'ADRO','1h','yahoo',1723442400,'2024-08-12 13:00:00',3210.00000000,3220.00000000,3200.00000000,3210.00000000,4984800.00000000,'2026-02-17 23:55:01'),(243488,'ADRO','1h','yahoo',1723446000,'2024-08-12 14:00:00',3200.00000000,3220.00000000,3200.00000000,3220.00000000,5713600.00000000,'2026-02-17 23:55:01'),(243489,'ADRO','1h','yahoo',1723449600,'2024-08-12 15:00:00',3210.00000000,3230.00000000,3200.00000000,3220.00000000,14931500.00000000,'2026-02-17 23:55:01'),(243490,'ADRO','1h','yahoo',1723453200,'2024-08-12 16:00:00',3240.00000000,3240.00000000,3240.00000000,3240.00000000,3936100.00000000,'2026-02-17 23:55:01'),(243491,'ADRO','1h','yahoo',1723514400,'2024-08-13 09:00:00',3250.00000000,3270.00000000,3210.00000000,3240.00000000,0.00000000,'2026-02-17 23:55:01'),(243492,'ADRO','1h','yahoo',1723518000,'2024-08-13 10:00:00',3240.00000000,3260.00000000,3230.00000000,3240.00000000,3115400.00000000,'2026-02-17 23:55:01'),(243493,'ADRO','1h','yahoo',1723521600,'2024-08-13 11:00:00',3240.00000000,3250.00000000,3240.00000000,3240.00000000,2226000.00000000,'2026-02-17 23:55:01'),(243494,'ADRO','1h','yahoo',1723528800,'2024-08-13 13:00:00',3240.00000000,3240.00000000,3230.00000000,3230.00000000,3072900.00000000,'2026-02-17 23:55:01'),(243495,'ADRO','1h','yahoo',1723532400,'2024-08-13 14:00:00',3230.00000000,3250.00000000,3210.00000000,3210.00000000,9702300.00000000,'2026-02-17 23:55:01'),(243496,'ADRO','1h','yahoo',1723536000,'2024-08-13 15:00:00',3210.00000000,3220.00000000,3190.00000000,3210.00000000,19618400.00000000,'2026-02-17 23:55:01'),(243497,'ADRO','1h','yahoo',1723539600,'2024-08-13 16:00:00',3230.00000000,3230.00000000,3230.00000000,3230.00000000,4537300.00000000,'2026-02-17 23:55:01'),(243498,'ADRO','1h','yahoo',1723600800,'2024-08-14 09:00:00',3220.00000000,3240.00000000,3210.00000000,3220.00000000,0.00000000,'2026-02-17 23:55:01'),(243499,'ADRO','1h','yahoo',1723604400,'2024-08-14 10:00:00',3230.00000000,3230.00000000,3210.00000000,3220.00000000,3084500.00000000,'2026-02-17 23:55:01'),(243500,'ADRO','1h','yahoo',1723608000,'2024-08-14 11:00:00',3230.00000000,3230.00000000,3210.00000000,3220.00000000,1350100.00000000,'2026-02-17 23:55:01'),(243501,'ADRO','1h','yahoo',1723615200,'2024-08-14 13:00:00',3220.00000000,3230.00000000,3200.00000000,3200.00000000,4112900.00000000,'2026-02-17 23:55:01'),(243502,'ADRO','1h','yahoo',1723618800,'2024-08-14 14:00:00',3210.00000000,3220.00000000,3200.00000000,3210.00000000,5664000.00000000,'2026-02-17 23:55:01'),(243503,'ADRO','1h','yahoo',1723622400,'2024-08-14 15:00:00',3220.00000000,3220.00000000,3200.00000000,3200.00000000,6468000.00000000,'2026-02-17 23:55:01'),(243504,'ADRO','1h','yahoo',1723626000,'2024-08-14 16:00:00',3220.00000000,3220.00000000,3220.00000000,3220.00000000,3561500.00000000,'2026-02-17 23:55:01'),(243505,'ADRO','1h','yahoo',1723687200,'2024-08-15 09:00:00',3210.00000000,3220.00000000,3170.00000000,3190.00000000,13328700.00000000,'2026-02-17 23:55:01'),(243506,'ADRO','1h','yahoo',1723690800,'2024-08-15 10:00:00',3190.00000000,3210.00000000,3180.00000000,3200.00000000,2937900.00000000,'2026-02-17 23:55:01'),(243507,'ADRO','1h','yahoo',1723694400,'2024-08-15 11:00:00',3190.00000000,3210.00000000,3190.00000000,3200.00000000,2552300.00000000,'2026-02-17 23:55:01'),(243508,'ADRO','1h','yahoo',1723701600,'2024-08-15 13:00:00',3200.00000000,3210.00000000,3200.00000000,3200.00000000,1433100.00000000,'2026-02-17 23:55:01'),(243509,'ADRO','1h','yahoo',1723705200,'2024-08-15 14:00:00',3210.00000000,3210.00000000,3190.00000000,3190.00000000,2822700.00000000,'2026-02-17 23:55:01'),(243510,'ADRO','1h','yahoo',1723708800,'2024-08-15 15:00:00',3190.00000000,3210.00000000,3190.00000000,3210.00000000,9634200.00000000,'2026-02-17 23:55:01'),(243511,'ADRO','1h','yahoo',1723712400,'2024-08-15 16:00:00',3210.00000000,3210.00000000,3210.00000000,3210.00000000,2363700.00000000,'2026-02-17 23:55:01'),(243512,'ADRO','1h','yahoo',1723773600,'2024-08-16 09:00:00',3240.00000000,3260.00000000,3230.00000000,3250.00000000,0.00000000,'2026-02-17 23:55:01'),(243513,'ADRO','1h','yahoo',1723777200,'2024-08-16 10:00:00',3240.00000000,3250.00000000,3240.00000000,3240.00000000,3135500.00000000,'2026-02-17 23:55:01'),(243514,'ADRO','1h','yahoo',1723780800,'2024-08-16 11:00:00',3250.00000000,3270.00000000,3230.00000000,3270.00000000,14640100.00000000,'2026-02-17 23:55:01'),(243515,'ADRO','1h','yahoo',1723791600,'2024-08-16 14:00:00',3270.00000000,3300.00000000,3260.00000000,3280.00000000,24345300.00000000,'2026-02-17 23:55:01'),(243516,'ADRO','1h','yahoo',1723795200,'2024-08-16 15:00:00',3290.00000000,3290.00000000,3260.00000000,3270.00000000,10990400.00000000,'2026-02-17 23:55:01'),(243517,'ADRO','1h','yahoo',1723798800,'2024-08-16 16:00:00',3280.00000000,3280.00000000,3280.00000000,3280.00000000,4362900.00000000,'2026-02-17 23:55:01'),(243518,'ADRO','1h','yahoo',1724032800,'2024-08-19 09:00:00',3280.00000000,3290.00000000,3250.00000000,3270.00000000,0.00000000,'2026-02-17 23:55:01'),(243519,'ADRO','1h','yahoo',1724036400,'2024-08-19 10:00:00',3260.00000000,3280.00000000,3240.00000000,3280.00000000,5362800.00000000,'2026-02-17 23:55:01'),(243520,'ADRO','1h','yahoo',1724040000,'2024-08-19 11:00:00',3270.00000000,3280.00000000,3260.00000000,3260.00000000,1579500.00000000,'2026-02-17 23:55:01'),(243521,'ADRO','1h','yahoo',1724047200,'2024-08-19 13:00:00',3260.00000000,3280.00000000,3260.00000000,3270.00000000,1204000.00000000,'2026-02-17 23:55:01'),(243522,'ADRO','1h','yahoo',1724050800,'2024-08-19 14:00:00',3270.00000000,3300.00000000,3260.00000000,3280.00000000,7472500.00000000,'2026-02-17 23:55:01'),(243523,'ADRO','1h','yahoo',1724054400,'2024-08-19 15:00:00',3280.00000000,3280.00000000,3250.00000000,3260.00000000,4797800.00000000,'2026-02-17 23:55:01'),(243524,'ADRO','1h','yahoo',1724058000,'2024-08-19 16:00:00',3280.00000000,3280.00000000,3280.00000000,3280.00000000,1672000.00000000,'2026-02-17 23:55:01'),(243525,'ADRO','1h','yahoo',1724119200,'2024-08-20 09:00:00',3280.00000000,3290.00000000,3240.00000000,3270.00000000,6983200.00000000,'2026-02-17 23:55:01'),(243526,'ADRO','1h','yahoo',1724122800,'2024-08-20 10:00:00',3270.00000000,3270.00000000,3250.00000000,3260.00000000,3766200.00000000,'2026-02-17 23:55:01'),(243527,'ADRO','1h','yahoo',1724126400,'2024-08-20 11:00:00',3250.00000000,3260.00000000,3250.00000000,3250.00000000,2953300.00000000,'2026-02-17 23:55:01'),(243528,'ADRO','1h','yahoo',1724133600,'2024-08-20 13:00:00',3250.00000000,3270.00000000,3250.00000000,3270.00000000,1277600.00000000,'2026-02-17 23:55:01'),(243529,'ADRO','1h','yahoo',1724137200,'2024-08-20 14:00:00',3270.00000000,3270.00000000,3250.00000000,3260.00000000,3640000.00000000,'2026-02-17 23:55:01'),(243530,'ADRO','1h','yahoo',1724140800,'2024-08-20 15:00:00',3260.00000000,3280.00000000,3250.00000000,3270.00000000,6789700.00000000,'2026-02-17 23:55:01'),(243531,'ADRO','1h','yahoo',1724144400,'2024-08-20 16:00:00',3270.00000000,3270.00000000,3270.00000000,3270.00000000,2564100.00000000,'2026-02-17 23:55:01'),(243532,'ADRO','1h','yahoo',1724205600,'2024-08-21 09:00:00',3280.00000000,3300.00000000,3250.00000000,3270.00000000,0.00000000,'2026-02-17 23:55:01'),(243533,'ADRO','1h','yahoo',1724209200,'2024-08-21 10:00:00',3270.00000000,3280.00000000,3260.00000000,3260.00000000,3379900.00000000,'2026-02-17 23:55:01'),(243534,'ADRO','1h','yahoo',1724212800,'2024-08-21 11:00:00',3270.00000000,3270.00000000,3240.00000000,3250.00000000,7525600.00000000,'2026-02-17 23:55:01'),(243535,'ADRO','1h','yahoo',1724220000,'2024-08-21 13:00:00',3250.00000000,3260.00000000,3240.00000000,3260.00000000,2466900.00000000,'2026-02-17 23:55:01'),(243536,'ADRO','1h','yahoo',1724223600,'2024-08-21 14:00:00',3260.00000000,3270.00000000,3250.00000000,3260.00000000,4715900.00000000,'2026-02-17 23:55:01'),(243537,'ADRO','1h','yahoo',1724227200,'2024-08-21 15:00:00',3270.00000000,3270.00000000,3250.00000000,3270.00000000,7148900.00000000,'2026-02-17 23:55:01'),(243538,'ADRO','1h','yahoo',1724230800,'2024-08-21 16:00:00',3260.00000000,3260.00000000,3260.00000000,3260.00000000,1464200.00000000,'2026-02-17 23:55:01'),(243539,'ADRO','1h','yahoo',1724292000,'2024-08-22 09:00:00',3240.00000000,3250.00000000,3200.00000000,3230.00000000,10779000.00000000,'2026-02-17 23:55:01'),(243540,'ADRO','1h','yahoo',1724295600,'2024-08-22 10:00:00',3240.00000000,3370.00000000,3230.00000000,3340.00000000,44535100.00000000,'2026-02-17 23:55:01'),(243541,'ADRO','1h','yahoo',1724299200,'2024-08-22 11:00:00',3350.00000000,3390.00000000,3340.00000000,3370.00000000,28097700.00000000,'2026-02-17 23:55:01'),(243542,'ADRO','1h','yahoo',1724306400,'2024-08-22 13:00:00',3370.00000000,3380.00000000,3340.00000000,3350.00000000,10018100.00000000,'2026-02-17 23:55:01'),(243543,'ADRO','1h','yahoo',1724310000,'2024-08-22 14:00:00',3350.00000000,3360.00000000,3350.00000000,3350.00000000,4693800.00000000,'2026-02-17 23:55:01'),(243544,'ADRO','1h','yahoo',1724313600,'2024-08-22 15:00:00',3350.00000000,3360.00000000,3340.00000000,3360.00000000,11378000.00000000,'2026-02-17 23:55:01'),(243545,'ADRO','1h','yahoo',1724317200,'2024-08-22 16:00:00',3360.00000000,3360.00000000,3360.00000000,3360.00000000,3853400.00000000,'2026-02-17 23:55:01'),(243546,'ADRO','1h','yahoo',1724378400,'2024-08-23 09:00:00',3380.00000000,3470.00000000,3370.00000000,3470.00000000,37387900.00000000,'2026-02-17 23:55:01'),(243547,'ADRO','1h','yahoo',1724382000,'2024-08-23 10:00:00',3460.00000000,3480.00000000,3450.00000000,3470.00000000,15290800.00000000,'2026-02-17 23:55:01'),(243548,'ADRO','1h','yahoo',1724385600,'2024-08-23 11:00:00',3470.00000000,3480.00000000,3450.00000000,3470.00000000,8472000.00000000,'2026-02-17 23:55:01'),(243549,'ADRO','1h','yahoo',1724396400,'2024-08-23 14:00:00',3470.00000000,3480.00000000,3460.00000000,3460.00000000,19755400.00000000,'2026-02-17 23:55:01'),(243550,'ADRO','1h','yahoo',1724400000,'2024-08-23 15:00:00',3470.00000000,3480.00000000,3460.00000000,3480.00000000,23218700.00000000,'2026-02-17 23:55:01'),(243551,'ADRO','1h','yahoo',1724403600,'2024-08-23 16:00:00',3470.00000000,3470.00000000,3470.00000000,3470.00000000,13886600.00000000,'2026-02-17 23:55:01'),(243552,'ADRO','1h','yahoo',1724637600,'2024-08-26 09:00:00',3490.00000000,3500.00000000,3440.00000000,3440.00000000,11245100.00000000,'2026-02-17 23:55:01'),(243553,'ADRO','1h','yahoo',1724641200,'2024-08-26 10:00:00',3450.00000000,3450.00000000,3440.00000000,3440.00000000,3922100.00000000,'2026-02-17 23:55:01'),(243554,'ADRO','1h','yahoo',1724644800,'2024-08-26 11:00:00',3440.00000000,3450.00000000,3430.00000000,3450.00000000,3474400.00000000,'2026-02-17 23:55:01'),(243555,'ADRO','1h','yahoo',1724652000,'2024-08-26 13:00:00',3450.00000000,3470.00000000,3430.00000000,3460.00000000,5444600.00000000,'2026-02-17 23:55:01'),(243556,'ADRO','1h','yahoo',1724655600,'2024-08-26 14:00:00',3470.00000000,3490.00000000,3460.00000000,3480.00000000,12111400.00000000,'2026-02-17 23:55:01'),(243557,'ADRO','1h','yahoo',1724659200,'2024-08-26 15:00:00',3490.00000000,3500.00000000,3470.00000000,3490.00000000,12646600.00000000,'2026-02-17 23:55:01'),(243558,'ADRO','1h','yahoo',1724662800,'2024-08-26 16:00:00',3490.00000000,3490.00000000,3490.00000000,3490.00000000,1712800.00000000,'2026-02-17 23:55:01'),(243559,'ADRO','1h','yahoo',1724724000,'2024-08-27 09:00:00',3510.00000000,3570.00000000,3490.00000000,3560.00000000,0.00000000,'2026-02-17 23:55:01'),(243560,'ADRO','1h','yahoo',1724727600,'2024-08-27 10:00:00',3550.00000000,3560.00000000,3530.00000000,3540.00000000,6811500.00000000,'2026-02-17 23:55:01'),(243561,'ADRO','1h','yahoo',1724731200,'2024-08-27 11:00:00',3530.00000000,3540.00000000,3510.00000000,3510.00000000,4680200.00000000,'2026-02-17 23:55:01'),(243562,'ADRO','1h','yahoo',1724738400,'2024-08-27 13:00:00',3510.00000000,3520.00000000,3490.00000000,3520.00000000,3540700.00000000,'2026-02-17 23:55:01'),(243563,'ADRO','1h','yahoo',1724742000,'2024-08-27 14:00:00',3520.00000000,3520.00000000,3470.00000000,3470.00000000,6125900.00000000,'2026-02-17 23:55:01'),(243564,'ADRO','1h','yahoo',1724745600,'2024-08-27 15:00:00',3470.00000000,3510.00000000,3460.00000000,3500.00000000,9052000.00000000,'2026-02-17 23:55:01'),(243565,'ADRO','1h','yahoo',1724749200,'2024-08-27 16:00:00',3520.00000000,3520.00000000,3520.00000000,3520.00000000,2946200.00000000,'2026-02-17 23:55:01'),(243566,'ADRO','1h','yahoo',1724810400,'2024-08-28 09:00:00',3550.00000000,3550.00000000,3520.00000000,3540.00000000,0.00000000,'2026-02-17 23:55:01'),(243567,'ADRO','1h','yahoo',1724814000,'2024-08-28 10:00:00',3550.00000000,3560.00000000,3540.00000000,3560.00000000,7904200.00000000,'2026-02-17 23:55:01'),(243568,'ADRO','1h','yahoo',1724817600,'2024-08-28 11:00:00',3560.00000000,3560.00000000,3520.00000000,3540.00000000,4304200.00000000,'2026-02-17 23:55:01'),(243569,'ADRO','1h','yahoo',1724824800,'2024-08-28 13:00:00',3540.00000000,3550.00000000,3520.00000000,3530.00000000,3344900.00000000,'2026-02-17 23:55:01'),(243570,'ADRO','1h','yahoo',1724828400,'2024-08-28 14:00:00',3530.00000000,3540.00000000,3500.00000000,3500.00000000,9944200.00000000,'2026-02-17 23:55:01'),(243571,'ADRO','1h','yahoo',1724832000,'2024-08-28 15:00:00',3510.00000000,3540.00000000,3500.00000000,3530.00000000,10229600.00000000,'2026-02-17 23:55:01'),(243572,'ADRO','1h','yahoo',1724835600,'2024-08-28 16:00:00',3530.00000000,3530.00000000,3530.00000000,3530.00000000,6326100.00000000,'2026-02-17 23:55:01'),(243573,'ADRO','1h','yahoo',1724896800,'2024-08-29 09:00:00',3540.00000000,3590.00000000,3500.00000000,3540.00000000,18721000.00000000,'2026-02-17 23:55:01'),(243574,'ADRO','1h','yahoo',1724900400,'2024-08-29 10:00:00',3550.00000000,3580.00000000,3540.00000000,3570.00000000,10547000.00000000,'2026-02-17 23:55:01'),(243575,'ADRO','1h','yahoo',1724904000,'2024-08-29 11:00:00',3580.00000000,3580.00000000,3550.00000000,3550.00000000,8441900.00000000,'2026-02-17 23:55:01'),(243576,'ADRO','1h','yahoo',1724911200,'2024-08-29 13:00:00',3550.00000000,3560.00000000,3540.00000000,3550.00000000,4719100.00000000,'2026-02-17 23:55:01'),(243577,'ADRO','1h','yahoo',1724914800,'2024-08-29 14:00:00',3540.00000000,3550.00000000,3520.00000000,3530.00000000,8125900.00000000,'2026-02-17 23:55:01'),(243578,'ADRO','1h','yahoo',1724918400,'2024-08-29 15:00:00',3530.00000000,3540.00000000,3520.00000000,3520.00000000,8776800.00000000,'2026-02-17 23:55:01'),(243579,'ADRO','1h','yahoo',1724922000,'2024-08-29 16:00:00',3520.00000000,3520.00000000,3520.00000000,3520.00000000,3742300.00000000,'2026-02-17 23:55:01'),(243580,'ADRO','1h','yahoo',1724983200,'2024-08-30 09:00:00',3540.00000000,3550.00000000,3510.00000000,3530.00000000,0.00000000,'2026-02-17 23:55:01'),(243581,'ADRO','1h','yahoo',1724986800,'2024-08-30 10:00:00',3530.00000000,3570.00000000,3520.00000000,3560.00000000,15194400.00000000,'2026-02-17 23:55:01'),(243582,'ADRO','1h','yahoo',1724990400,'2024-08-30 11:00:00',3560.00000000,3570.00000000,3560.00000000,3570.00000000,3800300.00000000,'2026-02-17 23:55:01'),(243583,'ADRO','1h','yahoo',1725001200,'2024-08-30 14:00:00',3560.00000000,3590.00000000,3560.00000000,3570.00000000,30668600.00000000,'2026-02-17 23:55:01'),(243584,'ADRO','1h','yahoo',1725004800,'2024-08-30 15:00:00',3580.00000000,3580.00000000,3540.00000000,3550.00000000,11966300.00000000,'2026-02-17 23:55:01'),(243585,'ADRO','1h','yahoo',1725008400,'2024-08-30 16:00:00',3560.00000000,3560.00000000,3560.00000000,3560.00000000,24142000.00000000,'2026-02-17 23:55:01'),(243586,'ADRO','1h','yahoo',1725242400,'2024-09-02 09:00:00',3580.00000000,3650.00000000,3570.00000000,3650.00000000,0.00000000,'2026-02-17 23:55:01'),(243587,'ADRO','1h','yahoo',1725246000,'2024-09-02 10:00:00',3640.00000000,3650.00000000,3620.00000000,3630.00000000,8687700.00000000,'2026-02-17 23:55:01'),(243588,'ADRO','1h','yahoo',1725249600,'2024-09-02 11:00:00',3630.00000000,3640.00000000,3610.00000000,3620.00000000,9472500.00000000,'2026-02-17 23:55:01'),(243589,'ADRO','1h','yahoo',1725256800,'2024-09-02 13:00:00',3620.00000000,3620.00000000,3570.00000000,3600.00000000,8660000.00000000,'2026-02-17 23:55:01'),(243590,'ADRO','1h','yahoo',1725260400,'2024-09-02 14:00:00',3600.00000000,3600.00000000,3580.00000000,3590.00000000,10691000.00000000,'2026-02-17 23:55:01'),(243591,'ADRO','1h','yahoo',1725264000,'2024-09-02 15:00:00',3590.00000000,3600.00000000,3570.00000000,3600.00000000,21463100.00000000,'2026-02-17 23:55:01'),(243592,'ADRO','1h','yahoo',1725267600,'2024-09-02 16:00:00',3610.00000000,3610.00000000,3610.00000000,3610.00000000,7818700.00000000,'2026-02-17 23:55:01'),(243593,'ADRO','1h','yahoo',1725328800,'2024-09-03 09:00:00',3620.00000000,3630.00000000,3560.00000000,3570.00000000,15866300.00000000,'2026-02-17 23:55:01'),(243594,'ADRO','1h','yahoo',1725332400,'2024-09-03 10:00:00',3580.00000000,3580.00000000,3560.00000000,3580.00000000,4638400.00000000,'2026-02-17 23:55:01'),(243595,'ADRO','1h','yahoo',1725336000,'2024-09-03 11:00:00',3580.00000000,3590.00000000,3570.00000000,3580.00000000,3952800.00000000,'2026-02-17 23:55:01'),(243596,'ADRO','1h','yahoo',1725343200,'2024-09-03 13:00:00',3590.00000000,3620.00000000,3580.00000000,3600.00000000,8088000.00000000,'2026-02-17 23:55:01'),(243597,'ADRO','1h','yahoo',1725346800,'2024-09-03 14:00:00',3600.00000000,3610.00000000,3580.00000000,3600.00000000,5966900.00000000,'2026-02-17 23:55:01'),(243598,'ADRO','1h','yahoo',1725350400,'2024-09-03 15:00:00',3600.00000000,3600.00000000,3590.00000000,3590.00000000,4079000.00000000,'2026-02-17 23:55:01'),(243599,'ADRO','1h','yahoo',1725354000,'2024-09-03 16:00:00',3600.00000000,3600.00000000,3600.00000000,3600.00000000,2476700.00000000,'2026-02-17 23:55:01'),(243600,'ADRO','1h','yahoo',1725415200,'2024-09-04 09:00:00',3540.00000000,3630.00000000,3490.00000000,3620.00000000,0.00000000,'2026-02-17 23:55:01'),(243601,'ADRO','1h','yahoo',1725418800,'2024-09-04 10:00:00',3630.00000000,3630.00000000,3600.00000000,3600.00000000,6007500.00000000,'2026-02-17 23:55:01'),(243602,'ADRO','1h','yahoo',1725422400,'2024-09-04 11:00:00',3600.00000000,3620.00000000,3590.00000000,3590.00000000,6273800.00000000,'2026-02-17 23:55:01'),(243603,'ADRO','1h','yahoo',1725429600,'2024-09-04 13:00:00',3600.00000000,3600.00000000,3580.00000000,3580.00000000,2786400.00000000,'2026-02-17 23:55:01'),(243604,'ADRO','1h','yahoo',1725433200,'2024-09-04 14:00:00',3580.00000000,3590.00000000,3540.00000000,3540.00000000,12552600.00000000,'2026-02-17 23:55:01'),(243605,'ADRO','1h','yahoo',1725436800,'2024-09-04 15:00:00',3540.00000000,3570.00000000,3520.00000000,3540.00000000,13609800.00000000,'2026-02-17 23:55:01'),(243606,'ADRO','1h','yahoo',1725440400,'2024-09-04 16:00:00',3560.00000000,3560.00000000,3560.00000000,3560.00000000,1682300.00000000,'2026-02-17 23:55:01'),(243607,'ADRO','1h','yahoo',1725501600,'2024-09-05 09:00:00',3560.00000000,3570.00000000,3460.00000000,3490.00000000,0.00000000,'2026-02-17 23:55:01'),(243608,'ADRO','1h','yahoo',1725505200,'2024-09-05 10:00:00',3500.00000000,3520.00000000,3490.00000000,3500.00000000,9750500.00000000,'2026-02-17 23:55:01'),(243609,'ADRO','1h','yahoo',1725508800,'2024-09-05 11:00:00',3510.00000000,3520.00000000,3500.00000000,3510.00000000,4808200.00000000,'2026-02-17 23:55:01'),(243610,'ADRO','1h','yahoo',1725516000,'2024-09-05 13:00:00',3510.00000000,3540.00000000,3510.00000000,3530.00000000,5086100.00000000,'2026-02-17 23:55:01'),(243611,'ADRO','1h','yahoo',1725519600,'2024-09-05 14:00:00',3530.00000000,3540.00000000,3520.00000000,3520.00000000,6737100.00000000,'2026-02-17 23:55:01'),(243612,'ADRO','1h','yahoo',1725523200,'2024-09-05 15:00:00',3530.00000000,3550.00000000,3520.00000000,3530.00000000,11224400.00000000,'2026-02-17 23:55:01'),(243613,'ADRO','1h','yahoo',1725526800,'2024-09-05 16:00:00',3550.00000000,3550.00000000,3550.00000000,3550.00000000,4391200.00000000,'2026-02-17 23:55:01'),(243614,'ADRO','1h','yahoo',1725588000,'2024-09-06 09:00:00',3540.00000000,3540.00000000,3500.00000000,3510.00000000,8515700.00000000,'2026-02-17 23:55:01'),(243615,'ADRO','1h','yahoo',1725591600,'2024-09-06 10:00:00',3510.00000000,3520.00000000,3480.00000000,3500.00000000,9335100.00000000,'2026-02-17 23:55:01'),(243616,'ADRO','1h','yahoo',1725595200,'2024-09-06 11:00:00',3490.00000000,3500.00000000,3490.00000000,3500.00000000,1645700.00000000,'2026-02-17 23:55:01'),(243617,'ADRO','1h','yahoo',1725606000,'2024-09-06 14:00:00',3490.00000000,3500.00000000,3460.00000000,3470.00000000,14185900.00000000,'2026-02-17 23:55:01'),(243618,'ADRO','1h','yahoo',1725609600,'2024-09-06 15:00:00',3470.00000000,3480.00000000,3460.00000000,3480.00000000,7349900.00000000,'2026-02-17 23:55:01'),(243619,'ADRO','1h','yahoo',1725613200,'2024-09-06 16:00:00',3470.00000000,3470.00000000,3470.00000000,3470.00000000,4189800.00000000,'2026-02-17 23:55:01'),(243620,'ADRO','1h','yahoo',1725847200,'2024-09-09 09:00:00',3470.00000000,3470.00000000,3420.00000000,3440.00000000,11854000.00000000,'2026-02-17 23:55:01'),(243621,'ADRO','1h','yahoo',1725850800,'2024-09-09 10:00:00',3440.00000000,3450.00000000,3390.00000000,3430.00000000,20413700.00000000,'2026-02-17 23:55:01'),(243622,'ADRO','1h','yahoo',1725854400,'2024-09-09 11:00:00',3420.00000000,3430.00000000,3410.00000000,3410.00000000,4647900.00000000,'2026-02-17 23:55:01'),(243623,'ADRO','1h','yahoo',1725861600,'2024-09-09 13:00:00',3420.00000000,3500.00000000,3410.00000000,3490.00000000,16553000.00000000,'2026-02-17 23:55:01'),(243624,'ADRO','1h','yahoo',1725865200,'2024-09-09 14:00:00',3490.00000000,3500.00000000,3440.00000000,3470.00000000,10591700.00000000,'2026-02-17 23:55:01'),(243625,'ADRO','1h','yahoo',1725868800,'2024-09-09 15:00:00',3470.00000000,3470.00000000,3430.00000000,3460.00000000,14294000.00000000,'2026-02-17 23:55:01'),(243626,'ADRO','1h','yahoo',1725872400,'2024-09-09 16:00:00',3490.00000000,3490.00000000,3490.00000000,3490.00000000,3821700.00000000,'2026-02-17 23:55:01'),(243627,'ADRO','1h','yahoo',1725933600,'2024-09-10 09:00:00',3500.00000000,3510.00000000,3440.00000000,3460.00000000,0.00000000,'2026-02-17 23:55:01'),(243628,'ADRO','1h','yahoo',1725937200,'2024-09-10 10:00:00',3470.00000000,3490.00000000,3450.00000000,3470.00000000,7581100.00000000,'2026-02-17 23:55:01'),(243629,'ADRO','1h','yahoo',1725940800,'2024-09-10 11:00:00',3470.00000000,3560.00000000,3460.00000000,3500.00000000,23780400.00000000,'2026-02-17 23:55:01'),(243630,'ADRO','1h','yahoo',1725948000,'2024-09-10 13:00:00',3510.00000000,3520.00000000,3500.00000000,3500.00000000,6639000.00000000,'2026-02-17 23:55:01'),(243631,'ADRO','1h','yahoo',1725951600,'2024-09-10 14:00:00',3500.00000000,3510.00000000,3470.00000000,3480.00000000,10545000.00000000,'2026-02-17 23:55:01'),(243632,'ADRO','1h','yahoo',1725955200,'2024-09-10 15:00:00',3480.00000000,3490.00000000,3460.00000000,3480.00000000,9250400.00000000,'2026-02-17 23:55:01'),(243633,'ADRO','1h','yahoo',1725958800,'2024-09-10 16:00:00',3490.00000000,3490.00000000,3490.00000000,3490.00000000,4512400.00000000,'2026-02-17 23:55:01'),(243634,'ADRO','1h','yahoo',1726020000,'2024-09-11 09:00:00',3490.00000000,3530.00000000,3480.00000000,3500.00000000,0.00000000,'2026-02-17 23:55:01'),(243635,'ADRO','1h','yahoo',1726023600,'2024-09-11 10:00:00',3500.00000000,3500.00000000,3470.00000000,3480.00000000,7609700.00000000,'2026-02-17 23:55:01'),(243636,'ADRO','1h','yahoo',1726027200,'2024-09-11 11:00:00',3480.00000000,3490.00000000,3470.00000000,3480.00000000,2554900.00000000,'2026-02-17 23:55:01'),(243637,'ADRO','1h','yahoo',1726034400,'2024-09-11 13:00:00',3490.00000000,3490.00000000,3480.00000000,3490.00000000,947200.00000000,'2026-02-17 23:55:01'),(243638,'ADRO','1h','yahoo',1726038000,'2024-09-11 14:00:00',3490.00000000,3500.00000000,3480.00000000,3500.00000000,4538400.00000000,'2026-02-17 23:55:01'),(243639,'ADRO','1h','yahoo',1726041600,'2024-09-11 15:00:00',3490.00000000,3520.00000000,3480.00000000,3500.00000000,25751300.00000000,'2026-02-17 23:55:01'),(243640,'ADRO','1h','yahoo',1726045200,'2024-09-11 16:00:00',3520.00000000,3520.00000000,3520.00000000,3520.00000000,24275600.00000000,'2026-02-17 23:55:01'),(243641,'ADRO','1h','yahoo',1726106400,'2024-09-12 09:00:00',3920.00000000,4050.00000000,3800.00000000,3870.00000000,225403300.00000000,'2026-02-17 23:55:01'),(243642,'ADRO','1h','yahoo',1726110000,'2024-09-12 10:00:00',3870.00000000,3970.00000000,3870.00000000,3950.00000000,61549900.00000000,'2026-02-17 23:55:01'),(243643,'ADRO','1h','yahoo',1726113600,'2024-09-12 11:00:00',3940.00000000,4010.00000000,3940.00000000,3960.00000000,90317700.00000000,'2026-02-17 23:55:01'),(243644,'ADRO','1h','yahoo',1726120800,'2024-09-12 13:00:00',3960.00000000,3970.00000000,3870.00000000,3900.00000000,33467900.00000000,'2026-02-17 23:55:01'),(243645,'ADRO','1h','yahoo',1726124400,'2024-09-12 14:00:00',3900.00000000,3920.00000000,3810.00000000,3830.00000000,44651700.00000000,'2026-02-17 23:55:01'),(243646,'ADRO','1h','yahoo',1726128000,'2024-09-12 15:00:00',3840.00000000,3880.00000000,3820.00000000,3850.00000000,52323000.00000000,'2026-02-17 23:55:01'),(243647,'ADRO','1h','yahoo',1726131600,'2024-09-12 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,23856900.00000000,'2026-02-17 23:55:01'),(243648,'ADRO','1h','yahoo',1726192800,'2024-09-13 09:00:00',3830.00000000,3830.00000000,3700.00000000,3750.00000000,0.00000000,'2026-02-17 23:55:01'),(243649,'ADRO','1h','yahoo',1726196400,'2024-09-13 10:00:00',3750.00000000,3760.00000000,3710.00000000,3710.00000000,20934700.00000000,'2026-02-17 23:55:01'),(243650,'ADRO','1h','yahoo',1726200000,'2024-09-13 11:00:00',3720.00000000,3730.00000000,3700.00000000,3710.00000000,19668300.00000000,'2026-02-17 23:55:01'),(243651,'ADRO','1h','yahoo',1726210800,'2024-09-13 14:00:00',3710.00000000,3730.00000000,3690.00000000,3690.00000000,31509200.00000000,'2026-02-17 23:55:01'),(243652,'ADRO','1h','yahoo',1726214400,'2024-09-13 15:00:00',3700.00000000,3700.00000000,3660.00000000,3670.00000000,34091200.00000000,'2026-02-17 23:55:01'),(243653,'ADRO','1h','yahoo',1726218000,'2024-09-13 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,9926500.00000000,'2026-02-17 23:55:01'),(243654,'ADRO','1h','yahoo',1726538400,'2024-09-17 09:00:00',3650.00000000,3660.00000000,3570.00000000,3650.00000000,0.00000000,'2026-02-17 23:55:01'),(243655,'ADRO','1h','yahoo',1726542000,'2024-09-17 10:00:00',3650.00000000,3650.00000000,3600.00000000,3610.00000000,9658800.00000000,'2026-02-17 23:55:01'),(243656,'ADRO','1h','yahoo',1726545600,'2024-09-17 11:00:00',3620.00000000,3660.00000000,3600.00000000,3630.00000000,10139900.00000000,'2026-02-17 23:55:01'),(243657,'ADRO','1h','yahoo',1726552800,'2024-09-17 13:00:00',3640.00000000,3730.00000000,3630.00000000,3710.00000000,17684000.00000000,'2026-02-17 23:55:01'),(243658,'ADRO','1h','yahoo',1726556400,'2024-09-17 14:00:00',3710.00000000,3770.00000000,3700.00000000,3730.00000000,32747900.00000000,'2026-02-17 23:55:01'),(243659,'ADRO','1h','yahoo',1726560000,'2024-09-17 15:00:00',3740.00000000,3780.00000000,3730.00000000,3760.00000000,15904300.00000000,'2026-02-17 23:55:01'),(243660,'ADRO','1h','yahoo',1726563600,'2024-09-17 16:00:00',3760.00000000,3760.00000000,3760.00000000,3760.00000000,6123700.00000000,'2026-02-17 23:55:01'),(243661,'ADRO','1h','yahoo',1726624800,'2024-09-18 09:00:00',3760.00000000,3780.00000000,3680.00000000,3690.00000000,27229800.00000000,'2026-02-17 23:55:01'),(243662,'ADRO','1h','yahoo',1726628400,'2024-09-18 10:00:00',3690.00000000,3720.00000000,3680.00000000,3700.00000000,8712600.00000000,'2026-02-17 23:55:01'),(243663,'ADRO','1h','yahoo',1726632000,'2024-09-18 11:00:00',3700.00000000,3710.00000000,3660.00000000,3680.00000000,15471500.00000000,'2026-02-17 23:55:01'),(243664,'ADRO','1h','yahoo',1726639200,'2024-09-18 13:00:00',3680.00000000,3690.00000000,3660.00000000,3680.00000000,9152400.00000000,'2026-02-17 23:55:01'),(243665,'ADRO','1h','yahoo',1726642800,'2024-09-18 14:00:00',3680.00000000,3690.00000000,3660.00000000,3680.00000000,11413000.00000000,'2026-02-17 23:55:01'),(243666,'ADRO','1h','yahoo',1726646400,'2024-09-18 15:00:00',3670.00000000,3680.00000000,3640.00000000,3650.00000000,24374100.00000000,'2026-02-17 23:55:01'),(243667,'ADRO','1h','yahoo',1726650000,'2024-09-18 16:00:00',3650.00000000,3650.00000000,3650.00000000,3650.00000000,5486600.00000000,'2026-02-17 23:55:01'),(243668,'ADRO','1h','yahoo',1726711200,'2024-09-19 09:00:00',3670.00000000,3700.00000000,3610.00000000,3620.00000000,0.00000000,'2026-02-17 23:55:01'),(243669,'ADRO','1h','yahoo',1726714800,'2024-09-19 10:00:00',3620.00000000,3620.00000000,3580.00000000,3610.00000000,23777700.00000000,'2026-02-17 23:55:01'),(243670,'ADRO','1h','yahoo',1726718400,'2024-09-19 11:00:00',3620.00000000,3620.00000000,3590.00000000,3600.00000000,11083600.00000000,'2026-02-17 23:55:01'),(243671,'ADRO','1h','yahoo',1726725600,'2024-09-19 13:00:00',3600.00000000,3610.00000000,3590.00000000,3590.00000000,6051700.00000000,'2026-02-17 23:55:01'),(243672,'ADRO','1h','yahoo',1726729200,'2024-09-19 14:00:00',3600.00000000,3610.00000000,3590.00000000,3600.00000000,9814200.00000000,'2026-02-17 23:55:01'),(243673,'ADRO','1h','yahoo',1726732800,'2024-09-19 15:00:00',3600.00000000,3670.00000000,3600.00000000,3640.00000000,42763700.00000000,'2026-02-17 23:55:01'),(243674,'ADRO','1h','yahoo',1726736400,'2024-09-19 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,8587300.00000000,'2026-02-17 23:55:01'),(243675,'ADRO','1h','yahoo',1726797600,'2024-09-20 09:00:00',3680.00000000,3730.00000000,3640.00000000,3720.00000000,0.00000000,'2026-02-17 23:55:01'),(243676,'ADRO','1h','yahoo',1726801200,'2024-09-20 10:00:00',3720.00000000,3740.00000000,3710.00000000,3710.00000000,24358800.00000000,'2026-02-17 23:55:01'),(243677,'ADRO','1h','yahoo',1726804800,'2024-09-20 11:00:00',3720.00000000,3730.00000000,3700.00000000,3710.00000000,12015900.00000000,'2026-02-17 23:55:01'),(243678,'ADRO','1h','yahoo',1726815600,'2024-09-20 14:00:00',3710.00000000,3720.00000000,3680.00000000,3700.00000000,20567800.00000000,'2026-02-17 23:55:01'),(243679,'ADRO','1h','yahoo',1726819200,'2024-09-20 15:00:00',3690.00000000,3720.00000000,3690.00000000,3720.00000000,25934200.00000000,'2026-02-17 23:55:01'),(243680,'ADRO','1h','yahoo',1726822800,'2024-09-20 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,19886500.00000000,'2026-02-17 23:55:01'),(243681,'ADRO','1h','yahoo',1727056800,'2024-09-23 09:00:00',3730.00000000,3740.00000000,3690.00000000,3710.00000000,0.00000000,'2026-02-17 23:55:01'),(243682,'ADRO','1h','yahoo',1727060400,'2024-09-23 10:00:00',3700.00000000,3720.00000000,3690.00000000,3710.00000000,5797600.00000000,'2026-02-17 23:55:01'),(243683,'ADRO','1h','yahoo',1727064000,'2024-09-23 11:00:00',3700.00000000,3720.00000000,3690.00000000,3710.00000000,9198300.00000000,'2026-02-17 23:55:01'),(243684,'ADRO','1h','yahoo',1727071200,'2024-09-23 13:00:00',3720.00000000,3730.00000000,3690.00000000,3710.00000000,10555700.00000000,'2026-02-17 23:55:01'),(243685,'ADRO','1h','yahoo',1727074800,'2024-09-23 14:00:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,11340700.00000000,'2026-02-17 23:55:01'),(243686,'ADRO','1h','yahoo',1727078400,'2024-09-23 15:00:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,14374800.00000000,'2026-02-17 23:55:01'),(243687,'ADRO','1h','yahoo',1727082000,'2024-09-23 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,8126700.00000000,'2026-02-17 23:55:01'),(243688,'ADRO','1h','yahoo',1727143200,'2024-09-24 09:00:00',3730.00000000,3760.00000000,3700.00000000,3710.00000000,23208800.00000000,'2026-02-17 23:55:01'),(243689,'ADRO','1h','yahoo',1727146800,'2024-09-24 10:00:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,3079400.00000000,'2026-02-17 23:55:01'),(243690,'ADRO','1h','yahoo',1727150400,'2024-09-24 11:00:00',3720.00000000,3720.00000000,3690.00000000,3700.00000000,15430000.00000000,'2026-02-17 23:55:01'),(243691,'ADRO','1h','yahoo',1727157600,'2024-09-24 13:00:00',3700.00000000,3720.00000000,3700.00000000,3720.00000000,5302500.00000000,'2026-02-17 23:55:01'),(243692,'ADRO','1h','yahoo',1727161200,'2024-09-24 14:00:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,8393200.00000000,'2026-02-17 23:55:01'),(243693,'ADRO','1h','yahoo',1727164800,'2024-09-24 15:00:00',3720.00000000,3750.00000000,3700.00000000,3710.00000000,46507400.00000000,'2026-02-17 23:55:01'),(243694,'ADRO','1h','yahoo',1727168400,'2024-09-24 16:00:00',3740.00000000,3740.00000000,3740.00000000,3740.00000000,9270900.00000000,'2026-02-17 23:55:01'),(243695,'ADRO','1h','yahoo',1727229600,'2024-09-25 09:00:00',3760.00000000,3760.00000000,3710.00000000,3720.00000000,11145200.00000000,'2026-02-17 23:55:01'),(243696,'ADRO','1h','yahoo',1727233200,'2024-09-25 10:00:00',3710.00000000,3730.00000000,3710.00000000,3720.00000000,4377200.00000000,'2026-02-17 23:55:01'),(243697,'ADRO','1h','yahoo',1727236800,'2024-09-25 11:00:00',3720.00000000,3740.00000000,3680.00000000,3680.00000000,20569600.00000000,'2026-02-17 23:55:01'),(243698,'ADRO','1h','yahoo',1727244000,'2024-09-25 13:00:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,3706700.00000000,'2026-02-17 23:55:01'),(243699,'ADRO','1h','yahoo',1727247600,'2024-09-25 14:00:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,8055000.00000000,'2026-02-17 23:55:01'),(243700,'ADRO','1h','yahoo',1727251200,'2024-09-25 15:00:00',3700.00000000,3720.00000000,3690.00000000,3710.00000000,11210100.00000000,'2026-02-17 23:55:01'),(243701,'ADRO','1h','yahoo',1727254800,'2024-09-25 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,16341600.00000000,'2026-02-17 23:55:01'),(243702,'ADRO','1h','yahoo',1727316000,'2024-09-26 09:00:00',3720.00000000,3730.00000000,3700.00000000,3720.00000000,12159500.00000000,'2026-02-17 23:55:01'),(243703,'ADRO','1h','yahoo',1727319600,'2024-09-26 10:00:00',3720.00000000,3730.00000000,3710.00000000,3730.00000000,9476300.00000000,'2026-02-17 23:55:01'),(243704,'ADRO','1h','yahoo',1727323200,'2024-09-26 11:00:00',3720.00000000,3730.00000000,3720.00000000,3730.00000000,6442500.00000000,'2026-02-17 23:55:01'),(243705,'ADRO','1h','yahoo',1727330400,'2024-09-26 13:00:00',3720.00000000,3740.00000000,3720.00000000,3740.00000000,5545300.00000000,'2026-02-17 23:55:01'),(243706,'ADRO','1h','yahoo',1727334000,'2024-09-26 14:00:00',3730.00000000,3750.00000000,3730.00000000,3750.00000000,13629800.00000000,'2026-02-17 23:55:01'),(243707,'ADRO','1h','yahoo',1727337600,'2024-09-26 15:00:00',3740.00000000,3760.00000000,3740.00000000,3750.00000000,19223700.00000000,'2026-02-17 23:55:01'),(243708,'ADRO','1h','yahoo',1727341200,'2024-09-26 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,10071000.00000000,'2026-02-17 23:55:01'),(243709,'ADRO','1h','yahoo',1727402400,'2024-09-27 09:00:00',3780.00000000,3790.00000000,3740.00000000,3750.00000000,14285300.00000000,'2026-02-17 23:55:01'),(243710,'ADRO','1h','yahoo',1727406000,'2024-09-27 10:00:00',3750.00000000,3840.00000000,3750.00000000,3820.00000000,26387100.00000000,'2026-02-17 23:55:01'),(243711,'ADRO','1h','yahoo',1727409600,'2024-09-27 11:00:00',3820.00000000,3880.00000000,3820.00000000,3870.00000000,17298500.00000000,'2026-02-17 23:55:01'),(243712,'ADRO','1h','yahoo',1727420400,'2024-09-27 14:00:00',3860.00000000,3940.00000000,3850.00000000,3940.00000000,35762400.00000000,'2026-02-17 23:55:01'),(243713,'ADRO','1h','yahoo',1727424000,'2024-09-27 15:00:00',3930.00000000,3940.00000000,3890.00000000,3910.00000000,21844500.00000000,'2026-02-17 23:55:01'),(243714,'ADRO','1h','yahoo',1727427600,'2024-09-27 16:00:00',3910.00000000,3910.00000000,3910.00000000,3910.00000000,5483100.00000000,'2026-02-17 23:55:01'),(243715,'ADRO','1h','yahoo',1727661600,'2024-09-30 09:00:00',3920.00000000,3930.00000000,3840.00000000,3850.00000000,0.00000000,'2026-02-17 23:55:01'),(243716,'ADRO','1h','yahoo',1727665200,'2024-09-30 10:00:00',3850.00000000,3890.00000000,3850.00000000,3870.00000000,7829500.00000000,'2026-02-17 23:55:01'),(243717,'ADRO','1h','yahoo',1727668800,'2024-09-30 11:00:00',3870.00000000,3880.00000000,3850.00000000,3850.00000000,5111000.00000000,'2026-02-17 23:55:01'),(243718,'ADRO','1h','yahoo',1727676000,'2024-09-30 13:00:00',3850.00000000,3860.00000000,3820.00000000,3840.00000000,8519500.00000000,'2026-02-17 23:55:01'),(243719,'ADRO','1h','yahoo',1727679600,'2024-09-30 14:00:00',3840.00000000,3850.00000000,3810.00000000,3810.00000000,10338400.00000000,'2026-02-17 23:55:01'),(243720,'ADRO','1h','yahoo',1727683200,'2024-09-30 15:00:00',3810.00000000,3840.00000000,3810.00000000,3830.00000000,10188000.00000000,'2026-02-17 23:55:01'),(243721,'ADRO','1h','yahoo',1727686800,'2024-09-30 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,9094900.00000000,'2026-02-17 23:55:01'),(243722,'ADRO','1h','yahoo',1727748000,'2024-10-01 09:00:00',3840.00000000,3840.00000000,3710.00000000,3730.00000000,36694900.00000000,'2026-02-17 23:55:01'),(243723,'ADRO','1h','yahoo',1727751600,'2024-10-01 10:00:00',3730.00000000,3780.00000000,3730.00000000,3740.00000000,9015300.00000000,'2026-02-17 23:55:01'),(243724,'ADRO','1h','yahoo',1727755200,'2024-10-01 11:00:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,4898400.00000000,'2026-02-17 23:55:01'),(243725,'ADRO','1h','yahoo',1727762400,'2024-10-01 13:00:00',3750.00000000,3760.00000000,3730.00000000,3740.00000000,8281600.00000000,'2026-02-17 23:55:01'),(243726,'ADRO','1h','yahoo',1727766000,'2024-10-01 14:00:00',3740.00000000,3920.00000000,3740.00000000,3910.00000000,50818100.00000000,'2026-02-17 23:55:01'),(243727,'ADRO','1h','yahoo',1727769600,'2024-10-01 15:00:00',3900.00000000,3930.00000000,3870.00000000,3930.00000000,18265300.00000000,'2026-02-17 23:55:01'),(243728,'ADRO','1h','yahoo',1727773200,'2024-10-01 16:00:00',3920.00000000,3920.00000000,3920.00000000,3920.00000000,3234900.00000000,'2026-02-17 23:55:01'),(243729,'ADRO','1h','yahoo',1727834400,'2024-10-02 09:00:00',3890.00000000,3900.00000000,3850.00000000,3870.00000000,0.00000000,'2026-02-17 23:55:01'),(243730,'ADRO','1h','yahoo',1727838000,'2024-10-02 10:00:00',3880.00000000,3900.00000000,3870.00000000,3900.00000000,4637400.00000000,'2026-02-17 23:55:01'),(243731,'ADRO','1h','yahoo',1727841600,'2024-10-02 11:00:00',3900.00000000,3900.00000000,3870.00000000,3890.00000000,5480500.00000000,'2026-02-17 23:55:01'),(243732,'ADRO','1h','yahoo',1727848800,'2024-10-02 13:00:00',3890.00000000,3890.00000000,3850.00000000,3850.00000000,4681000.00000000,'2026-02-17 23:55:01'),(243733,'ADRO','1h','yahoo',1727852400,'2024-10-02 14:00:00',3850.00000000,3860.00000000,3830.00000000,3850.00000000,9515200.00000000,'2026-02-17 23:55:01'),(243734,'ADRO','1h','yahoo',1727856000,'2024-10-02 15:00:00',3850.00000000,3880.00000000,3840.00000000,3860.00000000,7592500.00000000,'2026-02-17 23:55:01'),(243735,'ADRO','1h','yahoo',1727859600,'2024-10-02 16:00:00',3870.00000000,3870.00000000,3870.00000000,3870.00000000,5515200.00000000,'2026-02-17 23:55:01'),(243736,'ADRO','1h','yahoo',1727920800,'2024-10-03 09:00:00',3860.00000000,3870.00000000,3830.00000000,3840.00000000,0.00000000,'2026-02-17 23:55:01'),(243737,'ADRO','1h','yahoo',1727924400,'2024-10-03 10:00:00',3840.00000000,3870.00000000,3830.00000000,3860.00000000,3193400.00000000,'2026-02-17 23:55:01'),(243738,'ADRO','1h','yahoo',1727928000,'2024-10-03 11:00:00',3850.00000000,3870.00000000,3840.00000000,3860.00000000,3416000.00000000,'2026-02-17 23:55:01'),(243739,'ADRO','1h','yahoo',1727935200,'2024-10-03 13:00:00',3860.00000000,3870.00000000,3840.00000000,3870.00000000,2463800.00000000,'2026-02-17 23:55:01'),(243740,'ADRO','1h','yahoo',1727938800,'2024-10-03 14:00:00',3860.00000000,3870.00000000,3830.00000000,3850.00000000,6307200.00000000,'2026-02-17 23:55:01'),(243741,'ADRO','1h','yahoo',1727942400,'2024-10-03 15:00:00',3840.00000000,3850.00000000,3830.00000000,3840.00000000,4354700.00000000,'2026-02-17 23:55:01'),(243742,'ADRO','1h','yahoo',1727946000,'2024-10-03 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,3369100.00000000,'2026-02-17 23:55:01'),(243743,'ADRO','1h','yahoo',1728007200,'2024-10-04 09:00:00',3840.00000000,3890.00000000,3840.00000000,3870.00000000,0.00000000,'2026-02-17 23:55:01'),(243744,'ADRO','1h','yahoo',1728010800,'2024-10-04 10:00:00',3870.00000000,3880.00000000,3850.00000000,3870.00000000,4191000.00000000,'2026-02-17 23:55:01'),(243745,'ADRO','1h','yahoo',1728014400,'2024-10-04 11:00:00',3870.00000000,3880.00000000,3860.00000000,3860.00000000,1469500.00000000,'2026-02-17 23:55:01'),(243746,'ADRO','1h','yahoo',1728025200,'2024-10-04 14:00:00',3860.00000000,3870.00000000,3820.00000000,3830.00000000,9367100.00000000,'2026-02-17 23:55:01'),(243747,'ADRO','1h','yahoo',1728028800,'2024-10-04 15:00:00',3820.00000000,3850.00000000,3820.00000000,3820.00000000,10382000.00000000,'2026-02-17 23:55:01'),(243748,'ADRO','1h','yahoo',1728032400,'2024-10-04 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,7119500.00000000,'2026-02-17 23:55:01'),(243749,'ADRO','1h','yahoo',1728266400,'2024-10-07 09:00:00',3890.00000000,3930.00000000,3840.00000000,3850.00000000,22327200.00000000,'2026-02-17 23:55:01'),(243750,'ADRO','1h','yahoo',1728270000,'2024-10-07 10:00:00',3850.00000000,3880.00000000,3840.00000000,3850.00000000,9616300.00000000,'2026-02-17 23:55:01'),(243751,'ADRO','1h','yahoo',1728273600,'2024-10-07 11:00:00',3850.00000000,3880.00000000,3840.00000000,3870.00000000,6351200.00000000,'2026-02-17 23:55:01'),(243752,'ADRO','1h','yahoo',1728280800,'2024-10-07 13:00:00',3880.00000000,3900.00000000,3870.00000000,3900.00000000,5220300.00000000,'2026-02-17 23:55:01'),(243753,'ADRO','1h','yahoo',1728284400,'2024-10-07 14:00:00',3900.00000000,3930.00000000,3890.00000000,3920.00000000,17421100.00000000,'2026-02-17 23:55:01'),(243754,'ADRO','1h','yahoo',1728288000,'2024-10-07 15:00:00',3920.00000000,3920.00000000,3890.00000000,3890.00000000,12451900.00000000,'2026-02-17 23:55:01'),(243755,'ADRO','1h','yahoo',1728291600,'2024-10-07 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,5081800.00000000,'2026-02-17 23:55:01'),(243756,'ADRO','1h','yahoo',1728352800,'2024-10-08 09:00:00',3900.00000000,3900.00000000,3860.00000000,3870.00000000,7467600.00000000,'2026-02-17 23:55:01'),(243757,'ADRO','1h','yahoo',1728356400,'2024-10-08 10:00:00',3880.00000000,3880.00000000,3840.00000000,3840.00000000,19329100.00000000,'2026-02-17 23:55:01'),(243758,'ADRO','1h','yahoo',1728360000,'2024-10-08 11:00:00',3840.00000000,3860.00000000,3830.00000000,3850.00000000,5703800.00000000,'2026-02-17 23:55:01'),(243759,'ADRO','1h','yahoo',1728367200,'2024-10-08 13:00:00',3840.00000000,3850.00000000,3840.00000000,3840.00000000,1519000.00000000,'2026-02-17 23:55:01'),(243760,'ADRO','1h','yahoo',1728370800,'2024-10-08 14:00:00',3840.00000000,3860.00000000,3830.00000000,3840.00000000,6497400.00000000,'2026-02-17 23:55:01'),(243761,'ADRO','1h','yahoo',1728374400,'2024-10-08 15:00:00',3840.00000000,3840.00000000,3800.00000000,3820.00000000,20240100.00000000,'2026-02-17 23:55:01'),(243762,'ADRO','1h','yahoo',1728378000,'2024-10-08 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,9342000.00000000,'2026-02-17 23:55:01'),(243763,'ADRO','1h','yahoo',1728439200,'2024-10-09 09:00:00',3820.00000000,3830.00000000,3760.00000000,3760.00000000,16140600.00000000,'2026-02-17 23:55:01'),(243764,'ADRO','1h','yahoo',1728442800,'2024-10-09 10:00:00',3770.00000000,3810.00000000,3760.00000000,3800.00000000,6824300.00000000,'2026-02-17 23:55:01'),(243765,'ADRO','1h','yahoo',1728446400,'2024-10-09 11:00:00',3800.00000000,3800.00000000,3770.00000000,3780.00000000,2872800.00000000,'2026-02-17 23:55:01'),(243766,'ADRO','1h','yahoo',1728453600,'2024-10-09 13:00:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,2529000.00000000,'2026-02-17 23:55:01'),(243767,'ADRO','1h','yahoo',1728457200,'2024-10-09 14:00:00',3780.00000000,3830.00000000,3770.00000000,3830.00000000,10311000.00000000,'2026-02-17 23:55:01'),(243768,'ADRO','1h','yahoo',1728460800,'2024-10-09 15:00:00',3820.00000000,3840.00000000,3810.00000000,3830.00000000,7349800.00000000,'2026-02-17 23:55:01'),(243769,'ADRO','1h','yahoo',1728464400,'2024-10-09 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,3259200.00000000,'2026-02-17 23:55:01'),(243770,'ADRO','1h','yahoo',1728525600,'2024-10-10 09:00:00',3830.00000000,3860.00000000,3820.00000000,3850.00000000,8211600.00000000,'2026-02-17 23:55:01'),(243771,'ADRO','1h','yahoo',1728529200,'2024-10-10 10:00:00',3850.00000000,3870.00000000,3850.00000000,3870.00000000,11163900.00000000,'2026-02-17 23:55:01'),(243772,'ADRO','1h','yahoo',1728532800,'2024-10-10 11:00:00',3860.00000000,3870.00000000,3860.00000000,3860.00000000,5007000.00000000,'2026-02-17 23:55:01'),(243773,'ADRO','1h','yahoo',1728540000,'2024-10-10 13:00:00',3860.00000000,3870.00000000,3840.00000000,3840.00000000,4043300.00000000,'2026-02-17 23:55:01'),(243774,'ADRO','1h','yahoo',1728543600,'2024-10-10 14:00:00',3840.00000000,3850.00000000,3830.00000000,3840.00000000,5123300.00000000,'2026-02-17 23:55:01'),(243775,'ADRO','1h','yahoo',1728547200,'2024-10-10 15:00:00',3840.00000000,3860.00000000,3830.00000000,3840.00000000,9407800.00000000,'2026-02-17 23:55:01'),(243776,'ADRO','1h','yahoo',1728550800,'2024-10-10 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,14338000.00000000,'2026-02-17 23:55:01'),(243777,'ADRO','1h','yahoo',1728612000,'2024-10-11 09:00:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,4538500.00000000,'2026-02-17 23:55:01'),(243778,'ADRO','1h','yahoo',1728615600,'2024-10-11 10:00:00',3860.00000000,3870.00000000,3850.00000000,3850.00000000,1773500.00000000,'2026-02-17 23:55:01'),(243779,'ADRO','1h','yahoo',1728619200,'2024-10-11 11:00:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,890400.00000000,'2026-02-17 23:55:01'),(243780,'ADRO','1h','yahoo',1728630000,'2024-10-11 14:00:00',3850.00000000,3870.00000000,3850.00000000,3870.00000000,8437900.00000000,'2026-02-17 23:55:01'),(243781,'ADRO','1h','yahoo',1728633600,'2024-10-11 15:00:00',3860.00000000,3890.00000000,3860.00000000,3870.00000000,9250100.00000000,'2026-02-17 23:55:01'),(243782,'ADRO','1h','yahoo',1728637200,'2024-10-11 16:00:00',3870.00000000,3870.00000000,3870.00000000,3870.00000000,1454300.00000000,'2026-02-17 23:55:01'),(243783,'ADRO','1h','yahoo',1728871200,'2024-10-14 09:00:00',3870.00000000,3890.00000000,3860.00000000,3890.00000000,5091800.00000000,'2026-02-17 23:55:01'),(243784,'ADRO','1h','yahoo',1728874800,'2024-10-14 10:00:00',3880.00000000,3900.00000000,3880.00000000,3890.00000000,5076700.00000000,'2026-02-17 23:55:01'),(243785,'ADRO','1h','yahoo',1728878400,'2024-10-14 11:00:00',3890.00000000,3910.00000000,3880.00000000,3900.00000000,16551100.00000000,'2026-02-17 23:55:01'),(243786,'ADRO','1h','yahoo',1728885600,'2024-10-14 13:00:00',3900.00000000,3910.00000000,3890.00000000,3900.00000000,1228200.00000000,'2026-02-17 23:55:01'),(243787,'ADRO','1h','yahoo',1728889200,'2024-10-14 14:00:00',3900.00000000,3900.00000000,3880.00000000,3900.00000000,4808100.00000000,'2026-02-17 23:55:01'),(243788,'ADRO','1h','yahoo',1728892800,'2024-10-14 15:00:00',3900.00000000,3900.00000000,3870.00000000,3890.00000000,7288800.00000000,'2026-02-17 23:55:01'),(243789,'ADRO','1h','yahoo',1728896400,'2024-10-14 16:00:00',3870.00000000,3870.00000000,3870.00000000,3870.00000000,2988200.00000000,'2026-02-17 23:55:01'),(243790,'ADRO','1h','yahoo',1728957600,'2024-10-15 09:00:00',3870.00000000,3900.00000000,3850.00000000,3900.00000000,7665300.00000000,'2026-02-17 23:55:01'),(243791,'ADRO','1h','yahoo',1728961200,'2024-10-15 10:00:00',3900.00000000,3900.00000000,3860.00000000,3880.00000000,6467100.00000000,'2026-02-17 23:55:01'),(243792,'ADRO','1h','yahoo',1728964800,'2024-10-15 11:00:00',3870.00000000,3920.00000000,3870.00000000,3900.00000000,9140900.00000000,'2026-02-17 23:55:01'),(243793,'ADRO','1h','yahoo',1728972000,'2024-10-15 13:00:00',3910.00000000,3920.00000000,3880.00000000,3880.00000000,7440800.00000000,'2026-02-17 23:55:01'),(243794,'ADRO','1h','yahoo',1728975600,'2024-10-15 14:00:00',3880.00000000,3890.00000000,3870.00000000,3880.00000000,10349100.00000000,'2026-02-17 23:55:01'),(243795,'ADRO','1h','yahoo',1728979200,'2024-10-15 15:00:00',3870.00000000,3900.00000000,3870.00000000,3880.00000000,9189500.00000000,'2026-02-17 23:55:01'),(243796,'ADRO','1h','yahoo',1728982800,'2024-10-15 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,1882500.00000000,'2026-02-17 23:55:01'),(243797,'ADRO','1h','yahoo',1729044000,'2024-10-16 09:00:00',3900.00000000,3900.00000000,3850.00000000,3850.00000000,7835400.00000000,'2026-02-17 23:55:01'),(243798,'ADRO','1h','yahoo',1729047600,'2024-10-16 10:00:00',3850.00000000,3860.00000000,3830.00000000,3830.00000000,9421000.00000000,'2026-02-17 23:55:01'),(243799,'ADRO','1h','yahoo',1729051200,'2024-10-16 11:00:00',3830.00000000,3850.00000000,3830.00000000,3840.00000000,3359200.00000000,'2026-02-17 23:55:01'),(243800,'ADRO','1h','yahoo',1729058400,'2024-10-16 13:00:00',3850.00000000,3870.00000000,3840.00000000,3860.00000000,4565400.00000000,'2026-02-17 23:55:01'),(243801,'ADRO','1h','yahoo',1729062000,'2024-10-16 14:00:00',3850.00000000,3870.00000000,3840.00000000,3840.00000000,8978600.00000000,'2026-02-17 23:55:01'),(243802,'ADRO','1h','yahoo',1729065600,'2024-10-16 15:00:00',3840.00000000,3860.00000000,3830.00000000,3850.00000000,14006300.00000000,'2026-02-17 23:55:01'),(243803,'ADRO','1h','yahoo',1729069200,'2024-10-16 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,57947100.00000000,'2026-02-17 23:55:01'),(243804,'ADRO','1h','yahoo',1729130400,'2024-10-17 09:00:00',3860.00000000,3860.00000000,3830.00000000,3850.00000000,0.00000000,'2026-02-17 23:55:01'),(243805,'ADRO','1h','yahoo',1729134000,'2024-10-17 10:00:00',3850.00000000,3870.00000000,3830.00000000,3860.00000000,5273000.00000000,'2026-02-17 23:55:01'),(243806,'ADRO','1h','yahoo',1729137600,'2024-10-17 11:00:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,1843100.00000000,'2026-02-17 23:55:01'),(243807,'ADRO','1h','yahoo',1729144800,'2024-10-17 13:00:00',3860.00000000,3910.00000000,3860.00000000,3890.00000000,7890000.00000000,'2026-02-17 23:55:01'),(243808,'ADRO','1h','yahoo',1729148400,'2024-10-17 14:00:00',3900.00000000,3900.00000000,3880.00000000,3880.00000000,6644100.00000000,'2026-02-17 23:55:01'),(243809,'ADRO','1h','yahoo',1729152000,'2024-10-17 15:00:00',3890.00000000,3910.00000000,3880.00000000,3910.00000000,8316000.00000000,'2026-02-17 23:55:01'),(243810,'ADRO','1h','yahoo',1729155600,'2024-10-17 16:00:00',3900.00000000,3900.00000000,3900.00000000,3900.00000000,6789500.00000000,'2026-02-17 23:55:01'),(243811,'ADRO','1h','yahoo',1729216800,'2024-10-18 09:00:00',3900.00000000,3910.00000000,3860.00000000,3870.00000000,10186100.00000000,'2026-02-17 23:55:01'),(243812,'ADRO','1h','yahoo',1729220400,'2024-10-18 10:00:00',3880.00000000,3890.00000000,3870.00000000,3880.00000000,3906400.00000000,'2026-02-17 23:55:01'),(243813,'ADRO','1h','yahoo',1729224000,'2024-10-18 11:00:00',3870.00000000,3890.00000000,3850.00000000,3880.00000000,6297600.00000000,'2026-02-17 23:55:01'),(243814,'ADRO','1h','yahoo',1729234800,'2024-10-18 14:00:00',3880.00000000,3880.00000000,3730.00000000,3800.00000000,47300800.00000000,'2026-02-17 23:55:01'),(243815,'ADRO','1h','yahoo',1729238400,'2024-10-18 15:00:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,12381900.00000000,'2026-02-17 23:55:01'),(243816,'ADRO','1h','yahoo',1729242000,'2024-10-18 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,9611100.00000000,'2026-02-17 23:55:01'),(243817,'ADRO','1h','yahoo',1729476000,'2024-10-21 09:00:00',3790.00000000,3800.00000000,3700.00000000,3710.00000000,23851500.00000000,'2026-02-17 23:55:01'),(243818,'ADRO','1h','yahoo',1729479600,'2024-10-21 10:00:00',3710.00000000,3750.00000000,3700.00000000,3740.00000000,10839500.00000000,'2026-02-17 23:55:01'),(243819,'ADRO','1h','yahoo',1729483200,'2024-10-21 11:00:00',3730.00000000,3760.00000000,3730.00000000,3730.00000000,8227900.00000000,'2026-02-17 23:55:01'),(243820,'ADRO','1h','yahoo',1729490400,'2024-10-21 13:00:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,1706100.00000000,'2026-02-17 23:55:01'),(243821,'ADRO','1h','yahoo',1729494000,'2024-10-21 14:00:00',3730.00000000,3740.00000000,3720.00000000,3740.00000000,8221400.00000000,'2026-02-17 23:55:01'),(243822,'ADRO','1h','yahoo',1729497600,'2024-10-21 15:00:00',3740.00000000,3740.00000000,3720.00000000,3740.00000000,10348400.00000000,'2026-02-17 23:55:01'),(243823,'ADRO','1h','yahoo',1729501200,'2024-10-21 16:00:00',3740.00000000,3740.00000000,3740.00000000,3740.00000000,4220100.00000000,'2026-02-17 23:55:01'),(243824,'ADRO','1h','yahoo',1729562400,'2024-10-22 09:00:00',3750.00000000,3770.00000000,3720.00000000,3730.00000000,9777800.00000000,'2026-02-17 23:55:01'),(243825,'ADRO','1h','yahoo',1729566000,'2024-10-22 10:00:00',3730.00000000,3730.00000000,3700.00000000,3710.00000000,10338400.00000000,'2026-02-17 23:55:01'),(243826,'ADRO','1h','yahoo',1729569600,'2024-10-22 11:00:00',3700.00000000,3720.00000000,3700.00000000,3710.00000000,6902300.00000000,'2026-02-17 23:55:01'),(243827,'ADRO','1h','yahoo',1729576800,'2024-10-22 13:00:00',3710.00000000,3730.00000000,3710.00000000,3720.00000000,3587200.00000000,'2026-02-17 23:55:01'),(243828,'ADRO','1h','yahoo',1729580400,'2024-10-22 14:00:00',3720.00000000,3730.00000000,3710.00000000,3720.00000000,7752100.00000000,'2026-02-17 23:55:01'),(243829,'ADRO','1h','yahoo',1729584000,'2024-10-22 15:00:00',3720.00000000,3740.00000000,3710.00000000,3730.00000000,11500900.00000000,'2026-02-17 23:55:01'),(243830,'ADRO','1h','yahoo',1729587600,'2024-10-22 16:00:00',3730.00000000,3730.00000000,3730.00000000,3730.00000000,5003700.00000000,'2026-02-17 23:55:01'),(243831,'ADRO','1h','yahoo',1729648800,'2024-10-23 09:00:00',3730.00000000,3740.00000000,3690.00000000,3700.00000000,12648000.00000000,'2026-02-17 23:55:01'),(243832,'ADRO','1h','yahoo',1729652400,'2024-10-23 10:00:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,6792300.00000000,'2026-02-17 23:55:01'),(243833,'ADRO','1h','yahoo',1729656000,'2024-10-23 11:00:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,3092500.00000000,'2026-02-17 23:55:01'),(243834,'ADRO','1h','yahoo',1729663200,'2024-10-23 13:00:00',3690.00000000,3710.00000000,3690.00000000,3690.00000000,5861800.00000000,'2026-02-17 23:55:01'),(243835,'ADRO','1h','yahoo',1729666800,'2024-10-23 14:00:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,5811000.00000000,'2026-02-17 23:55:01'),(243836,'ADRO','1h','yahoo',1729670400,'2024-10-23 15:00:00',3680.00000000,3700.00000000,3680.00000000,3690.00000000,7114600.00000000,'2026-02-17 23:55:01'),(243837,'ADRO','1h','yahoo',1729674000,'2024-10-23 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,3400900.00000000,'2026-02-17 23:55:01'),(243838,'ADRO','1h','yahoo',1729735200,'2024-10-24 09:00:00',3680.00000000,3710.00000000,3670.00000000,3700.00000000,6784900.00000000,'2026-02-17 23:55:01'),(243839,'ADRO','1h','yahoo',1729738800,'2024-10-24 10:00:00',3700.00000000,3710.00000000,3670.00000000,3670.00000000,3933000.00000000,'2026-02-17 23:55:01'),(243840,'ADRO','1h','yahoo',1729742400,'2024-10-24 11:00:00',3670.00000000,3690.00000000,3670.00000000,3670.00000000,5427200.00000000,'2026-02-17 23:55:01'),(243841,'ADRO','1h','yahoo',1729749600,'2024-10-24 13:00:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,3060500.00000000,'2026-02-17 23:55:01'),(243842,'ADRO','1h','yahoo',1729753200,'2024-10-24 14:00:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,4084900.00000000,'2026-02-17 23:55:01'),(243843,'ADRO','1h','yahoo',1729756800,'2024-10-24 15:00:00',3690.00000000,3690.00000000,3670.00000000,3690.00000000,5246700.00000000,'2026-02-17 23:55:01'),(243844,'ADRO','1h','yahoo',1729760400,'2024-10-24 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,5538300.00000000,'2026-02-17 23:55:01'),(243845,'ADRO','1h','yahoo',1729821600,'2024-10-25 09:00:00',3690.00000000,3710.00000000,3660.00000000,3660.00000000,0.00000000,'2026-02-17 23:55:01'),(243846,'ADRO','1h','yahoo',1729825200,'2024-10-25 10:00:00',3660.00000000,3670.00000000,3600.00000000,3630.00000000,19151700.00000000,'2026-02-17 23:55:01'),(243847,'ADRO','1h','yahoo',1729828800,'2024-10-25 11:00:00',3630.00000000,3640.00000000,3590.00000000,3590.00000000,13343100.00000000,'2026-02-17 23:55:01'),(243848,'ADRO','1h','yahoo',1729839600,'2024-10-25 14:00:00',3600.00000000,3640.00000000,3590.00000000,3640.00000000,18781900.00000000,'2026-02-17 23:55:01'),(243849,'ADRO','1h','yahoo',1729843200,'2024-10-25 15:00:00',3630.00000000,3670.00000000,3630.00000000,3640.00000000,19301700.00000000,'2026-02-17 23:55:01'),(243850,'ADRO','1h','yahoo',1729846800,'2024-10-25 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,2100100.00000000,'2026-02-17 23:55:01'),(243851,'ADRO','1h','yahoo',1730080800,'2024-10-28 09:00:00',3690.00000000,3730.00000000,3670.00000000,3700.00000000,13652100.00000000,'2026-02-17 23:55:01'),(243852,'ADRO','1h','yahoo',1730084400,'2024-10-28 10:00:00',3700.00000000,3710.00000000,3690.00000000,3710.00000000,3743900.00000000,'2026-02-17 23:55:01'),(243853,'ADRO','1h','yahoo',1730088000,'2024-10-28 11:00:00',3710.00000000,3710.00000000,3670.00000000,3680.00000000,7847300.00000000,'2026-02-17 23:55:01'),(243854,'ADRO','1h','yahoo',1730095200,'2024-10-28 13:00:00',3680.00000000,3690.00000000,3660.00000000,3680.00000000,2839900.00000000,'2026-02-17 23:55:01'),(243855,'ADRO','1h','yahoo',1730098800,'2024-10-28 14:00:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,4630600.00000000,'2026-02-17 23:55:01'),(243856,'ADRO','1h','yahoo',1730102400,'2024-10-28 15:00:00',3670.00000000,3680.00000000,3650.00000000,3650.00000000,5011000.00000000,'2026-02-17 23:55:01'),(243857,'ADRO','1h','yahoo',1730106000,'2024-10-28 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,1871100.00000000,'2026-02-17 23:55:01'),(243858,'ADRO','1h','yahoo',1730167200,'2024-10-29 09:00:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,3346300.00000000,'2026-02-17 23:55:01'),(243859,'ADRO','1h','yahoo',1730170800,'2024-10-29 10:00:00',3690.00000000,3690.00000000,3660.00000000,3660.00000000,2924000.00000000,'2026-02-17 23:55:01'),(243860,'ADRO','1h','yahoo',1730174400,'2024-10-29 11:00:00',3660.00000000,3670.00000000,3640.00000000,3640.00000000,2387700.00000000,'2026-02-17 23:55:01'),(243861,'ADRO','1h','yahoo',1730181600,'2024-10-29 13:00:00',3640.00000000,3660.00000000,3640.00000000,3660.00000000,2906200.00000000,'2026-02-17 23:55:01'),(243862,'ADRO','1h','yahoo',1730185200,'2024-10-29 14:00:00',3660.00000000,3660.00000000,3640.00000000,3650.00000000,1746000.00000000,'2026-02-17 23:55:01'),(243863,'ADRO','1h','yahoo',1730188800,'2024-10-29 15:00:00',3640.00000000,3650.00000000,3620.00000000,3630.00000000,5232700.00000000,'2026-02-17 23:55:01'),(243864,'ADRO','1h','yahoo',1730192400,'2024-10-29 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,1991900.00000000,'2026-02-17 23:55:01'),(243865,'ADRO','1h','yahoo',1730253600,'2024-10-30 09:00:00',3630.00000000,3650.00000000,3580.00000000,3610.00000000,8429200.00000000,'2026-02-17 23:55:01'),(243866,'ADRO','1h','yahoo',1730257200,'2024-10-30 10:00:00',3610.00000000,3670.00000000,3600.00000000,3660.00000000,5056400.00000000,'2026-02-17 23:55:01'),(243867,'ADRO','1h','yahoo',1730260800,'2024-10-30 11:00:00',3650.00000000,3660.00000000,3630.00000000,3650.00000000,3080100.00000000,'2026-02-17 23:55:01'),(243868,'ADRO','1h','yahoo',1730268000,'2024-10-30 13:00:00',3650.00000000,3660.00000000,3640.00000000,3650.00000000,2964700.00000000,'2026-02-17 23:55:01'),(243869,'ADRO','1h','yahoo',1730271600,'2024-10-30 14:00:00',3650.00000000,3670.00000000,3640.00000000,3660.00000000,7228500.00000000,'2026-02-17 23:55:01'),(243870,'ADRO','1h','yahoo',1730275200,'2024-10-30 15:00:00',3660.00000000,3660.00000000,3630.00000000,3630.00000000,6081000.00000000,'2026-02-17 23:55:01'),(243871,'ADRO','1h','yahoo',1730278800,'2024-10-30 16:00:00',3640.00000000,3640.00000000,3640.00000000,3640.00000000,3510100.00000000,'2026-02-17 23:55:01'),(243872,'ADRO','1h','yahoo',1730340000,'2024-10-31 09:00:00',3640.00000000,3680.00000000,3630.00000000,3660.00000000,4805900.00000000,'2026-02-17 23:55:01'),(243873,'ADRO','1h','yahoo',1730343600,'2024-10-31 10:00:00',3670.00000000,3670.00000000,3630.00000000,3630.00000000,4612100.00000000,'2026-02-17 23:55:01'),(243874,'ADRO','1h','yahoo',1730347200,'2024-10-31 11:00:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,2960200.00000000,'2026-02-17 23:55:01'),(243875,'ADRO','1h','yahoo',1730354400,'2024-10-31 13:00:00',3630.00000000,3650.00000000,3630.00000000,3630.00000000,1846800.00000000,'2026-02-17 23:55:01'),(243876,'ADRO','1h','yahoo',1730358000,'2024-10-31 14:00:00',3640.00000000,3660.00000000,3630.00000000,3650.00000000,3348600.00000000,'2026-02-17 23:55:01'),(243877,'ADRO','1h','yahoo',1730361600,'2024-10-31 15:00:00',3650.00000000,3670.00000000,3640.00000000,3660.00000000,9176700.00000000,'2026-02-17 23:55:01'),(243878,'ADRO','1h','yahoo',1730365200,'2024-10-31 16:00:00',3620.00000000,3620.00000000,3620.00000000,3620.00000000,26757500.00000000,'2026-02-17 23:55:01'),(243879,'ADRO','1h','yahoo',1730426400,'2024-11-01 09:00:00',3630.00000000,3760.00000000,3630.00000000,3730.00000000,0.00000000,'2026-02-17 23:55:01'),(243880,'ADRO','1h','yahoo',1730430000,'2024-11-01 10:00:00',3730.00000000,3780.00000000,3730.00000000,3760.00000000,26106900.00000000,'2026-02-17 23:55:01'),(243881,'ADRO','1h','yahoo',1730433600,'2024-11-01 11:00:00',3760.00000000,3790.00000000,3760.00000000,3770.00000000,15616500.00000000,'2026-02-17 23:55:01'),(243882,'ADRO','1h','yahoo',1730444400,'2024-11-01 14:00:00',3780.00000000,3830.00000000,3760.00000000,3770.00000000,37523600.00000000,'2026-02-17 23:55:01'),(243883,'ADRO','1h','yahoo',1730448000,'2024-11-01 15:00:00',3770.00000000,3780.00000000,3740.00000000,3760.00000000,26988700.00000000,'2026-02-17 23:55:01'),(243884,'ADRO','1h','yahoo',1730451600,'2024-11-01 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,8481600.00000000,'2026-02-17 23:55:01'),(243885,'ADRO','1h','yahoo',1730685600,'2024-11-04 09:00:00',3840.00000000,3900.00000000,3840.00000000,3860.00000000,37312500.00000000,'2026-02-17 23:55:01'),(243886,'ADRO','1h','yahoo',1730689200,'2024-11-04 10:00:00',3860.00000000,3880.00000000,3840.00000000,3850.00000000,10706500.00000000,'2026-02-17 23:55:01'),(243887,'ADRO','1h','yahoo',1730692800,'2024-11-04 11:00:00',3850.00000000,3870.00000000,3850.00000000,3860.00000000,7228100.00000000,'2026-02-17 23:55:01'),(243888,'ADRO','1h','yahoo',1730700000,'2024-11-04 13:00:00',3870.00000000,3930.00000000,3870.00000000,3910.00000000,35866600.00000000,'2026-02-17 23:55:01'),(243889,'ADRO','1h','yahoo',1730703600,'2024-11-04 14:00:00',3900.00000000,3910.00000000,3870.00000000,3900.00000000,16730200.00000000,'2026-02-17 23:55:01'),(243890,'ADRO','1h','yahoo',1730707200,'2024-11-04 15:00:00',3900.00000000,3940.00000000,3890.00000000,3920.00000000,20402000.00000000,'2026-02-17 23:55:01'),(243891,'ADRO','1h','yahoo',1730710800,'2024-11-04 16:00:00',3930.00000000,3930.00000000,3930.00000000,3930.00000000,12804600.00000000,'2026-02-17 23:55:01'),(243892,'ADRO','1h','yahoo',1730772000,'2024-11-05 09:00:00',4060.00000000,4300.00000000,4060.00000000,4230.00000000,91971400.00000000,'2026-02-17 23:55:01'),(243893,'ADRO','1h','yahoo',1730775600,'2024-11-05 10:00:00',4230.00000000,4230.00000000,4090.00000000,4110.00000000,61326600.00000000,'2026-02-17 23:55:01'),(243894,'ADRO','1h','yahoo',1730779200,'2024-11-05 11:00:00',4110.00000000,4140.00000000,4080.00000000,4110.00000000,28971900.00000000,'2026-02-17 23:55:01'),(243895,'ADRO','1h','yahoo',1730786400,'2024-11-05 13:00:00',4110.00000000,4120.00000000,4040.00000000,4060.00000000,32543600.00000000,'2026-02-17 23:55:01'),(243896,'ADRO','1h','yahoo',1730790000,'2024-11-05 14:00:00',4060.00000000,4070.00000000,4010.00000000,4040.00000000,39588000.00000000,'2026-02-17 23:55:01'),(243897,'ADRO','1h','yahoo',1730793600,'2024-11-05 15:00:00',4040.00000000,4060.00000000,4020.00000000,4040.00000000,33924700.00000000,'2026-02-17 23:55:01'),(243898,'ADRO','1h','yahoo',1730797200,'2024-11-05 16:00:00',4040.00000000,4040.00000000,4040.00000000,4040.00000000,9263000.00000000,'2026-02-17 23:55:01'),(243899,'ADRO','1h','yahoo',1730858400,'2024-11-06 09:00:00',4070.00000000,4110.00000000,3980.00000000,4030.00000000,0.00000000,'2026-02-17 23:55:01'),(243900,'ADRO','1h','yahoo',1730862000,'2024-11-06 10:00:00',4040.00000000,4080.00000000,4030.00000000,4060.00000000,9229800.00000000,'2026-02-17 23:55:01'),(243901,'ADRO','1h','yahoo',1730865600,'2024-11-06 11:00:00',4050.00000000,4070.00000000,4040.00000000,4050.00000000,6850200.00000000,'2026-02-17 23:55:01'),(243902,'ADRO','1h','yahoo',1730872800,'2024-11-06 13:00:00',4060.00000000,4060.00000000,4020.00000000,4040.00000000,8610700.00000000,'2026-02-17 23:55:01'),(243903,'ADRO','1h','yahoo',1730876400,'2024-11-06 14:00:00',4030.00000000,4110.00000000,4030.00000000,4040.00000000,21766300.00000000,'2026-02-17 23:55:01'),(243904,'ADRO','1h','yahoo',1730880000,'2024-11-06 15:00:00',4040.00000000,4060.00000000,4020.00000000,4030.00000000,10531800.00000000,'2026-02-17 23:55:01'),(243905,'ADRO','1h','yahoo',1730883600,'2024-11-06 16:00:00',4010.00000000,4010.00000000,4010.00000000,4010.00000000,6406800.00000000,'2026-02-17 23:55:01'),(243906,'ADRO','1h','yahoo',1730944800,'2024-11-07 09:00:00',3990.00000000,4000.00000000,3930.00000000,3980.00000000,26196200.00000000,'2026-02-17 23:55:01'),(243907,'ADRO','1h','yahoo',1730948400,'2024-11-07 10:00:00',3980.00000000,3990.00000000,3960.00000000,3990.00000000,5755900.00000000,'2026-02-17 23:55:01'),(243908,'ADRO','1h','yahoo',1730952000,'2024-11-07 11:00:00',3990.00000000,3990.00000000,3940.00000000,3940.00000000,11301800.00000000,'2026-02-17 23:55:01'),(243909,'ADRO','1h','yahoo',1730959200,'2024-11-07 13:00:00',3950.00000000,3950.00000000,3920.00000000,3930.00000000,8916100.00000000,'2026-02-17 23:55:01'),(243910,'ADRO','1h','yahoo',1730962800,'2024-11-07 14:00:00',3930.00000000,3950.00000000,3920.00000000,3930.00000000,9462600.00000000,'2026-02-17 23:55:01'),(243911,'ADRO','1h','yahoo',1730966400,'2024-11-07 15:00:00',3930.00000000,3940.00000000,3890.00000000,3930.00000000,23874900.00000000,'2026-02-17 23:55:01'),(243912,'ADRO','1h','yahoo',1730970000,'2024-11-07 16:00:00',3920.00000000,3920.00000000,3920.00000000,3920.00000000,11463900.00000000,'2026-02-17 23:55:01'),(243913,'ADRO','1h','yahoo',1731031200,'2024-11-08 09:00:00',3920.00000000,3920.00000000,3830.00000000,3860.00000000,32067800.00000000,'2026-02-17 23:55:01'),(243914,'ADRO','1h','yahoo',1731034800,'2024-11-08 10:00:00',3860.00000000,3880.00000000,3850.00000000,3870.00000000,9299800.00000000,'2026-02-17 23:55:01'),(243915,'ADRO','1h','yahoo',1731038400,'2024-11-08 11:00:00',3870.00000000,3880.00000000,3840.00000000,3850.00000000,8756700.00000000,'2026-02-17 23:55:01'),(243916,'ADRO','1h','yahoo',1731049200,'2024-11-08 14:00:00',3860.00000000,3870.00000000,3820.00000000,3830.00000000,15347500.00000000,'2026-02-17 23:55:01'),(243917,'ADRO','1h','yahoo',1731052800,'2024-11-08 15:00:00',3820.00000000,3850.00000000,3810.00000000,3840.00000000,19991300.00000000,'2026-02-17 23:55:01'),(243918,'ADRO','1h','yahoo',1731056400,'2024-11-08 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,5482500.00000000,'2026-02-17 23:55:01'),(243919,'ADRO','1h','yahoo',1731290400,'2024-11-11 09:00:00',3830.00000000,3860.00000000,3750.00000000,3770.00000000,25540300.00000000,'2026-02-17 23:55:01'),(243920,'ADRO','1h','yahoo',1731294000,'2024-11-11 10:00:00',3760.00000000,3800.00000000,3730.00000000,3780.00000000,15527300.00000000,'2026-02-17 23:55:01'),(243921,'ADRO','1h','yahoo',1731297600,'2024-11-11 11:00:00',3770.00000000,3780.00000000,3730.00000000,3740.00000000,9728100.00000000,'2026-02-17 23:55:01'),(243922,'ADRO','1h','yahoo',1731304800,'2024-11-11 13:00:00',3740.00000000,3810.00000000,3730.00000000,3780.00000000,10118600.00000000,'2026-02-17 23:55:01'),(243923,'ADRO','1h','yahoo',1731308400,'2024-11-11 14:00:00',3780.00000000,3800.00000000,3750.00000000,3780.00000000,11377000.00000000,'2026-02-17 23:55:01'),(243924,'ADRO','1h','yahoo',1731312000,'2024-11-11 15:00:00',3780.00000000,3790.00000000,3740.00000000,3750.00000000,19702400.00000000,'2026-02-17 23:55:01'),(243925,'ADRO','1h','yahoo',1731315600,'2024-11-11 16:00:00',3740.00000000,3740.00000000,3740.00000000,3740.00000000,7461900.00000000,'2026-02-17 23:55:01'),(243926,'ADRO','1h','yahoo',1731376800,'2024-11-12 09:00:00',3800.00000000,3900.00000000,3790.00000000,3850.00000000,40405000.00000000,'2026-02-17 23:55:01'),(243927,'ADRO','1h','yahoo',1731380400,'2024-11-12 10:00:00',3850.00000000,3880.00000000,3840.00000000,3870.00000000,5181900.00000000,'2026-02-17 23:55:01'),(243928,'ADRO','1h','yahoo',1731384000,'2024-11-12 11:00:00',3880.00000000,3880.00000000,3820.00000000,3830.00000000,12261500.00000000,'2026-02-17 23:55:01'),(243929,'ADRO','1h','yahoo',1731391200,'2024-11-12 13:00:00',3840.00000000,3850.00000000,3830.00000000,3840.00000000,6521200.00000000,'2026-02-17 23:55:01'),(243930,'ADRO','1h','yahoo',1731394800,'2024-11-12 14:00:00',3840.00000000,3860.00000000,3840.00000000,3850.00000000,6370000.00000000,'2026-02-17 23:55:01'),(243931,'ADRO','1h','yahoo',1731398400,'2024-11-12 15:00:00',3840.00000000,3850.00000000,3810.00000000,3820.00000000,11053800.00000000,'2026-02-17 23:55:01'),(243932,'ADRO','1h','yahoo',1731402000,'2024-11-12 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,3960600.00000000,'2026-02-17 23:55:01'),(243933,'ADRO','1h','yahoo',1731463200,'2024-11-13 09:00:00',3950.00000000,4010.00000000,3910.00000000,3950.00000000,0.00000000,'2026-02-17 23:55:01'),(243934,'ADRO','1h','yahoo',1731466800,'2024-11-13 10:00:00',3950.00000000,3970.00000000,3910.00000000,3930.00000000,16396500.00000000,'2026-02-17 23:55:01'),(243935,'ADRO','1h','yahoo',1731470400,'2024-11-13 11:00:00',3920.00000000,3970.00000000,3920.00000000,3920.00000000,8771800.00000000,'2026-02-17 23:55:01'),(243936,'ADRO','1h','yahoo',1731477600,'2024-11-13 13:00:00',3930.00000000,3940.00000000,3910.00000000,3910.00000000,3290800.00000000,'2026-02-17 23:55:01'),(243937,'ADRO','1h','yahoo',1731481200,'2024-11-13 14:00:00',3910.00000000,3920.00000000,3870.00000000,3880.00000000,13523400.00000000,'2026-02-17 23:55:01'),(243938,'ADRO','1h','yahoo',1731484800,'2024-11-13 15:00:00',3880.00000000,3920.00000000,3870.00000000,3920.00000000,16989200.00000000,'2026-02-17 23:55:01'),(243939,'ADRO','1h','yahoo',1731488400,'2024-11-13 16:00:00',3920.00000000,3920.00000000,3920.00000000,3920.00000000,5685900.00000000,'2026-02-17 23:55:01'),(243940,'ADRO','1h','yahoo',1731549600,'2024-11-14 09:00:00',3950.00000000,3950.00000000,3830.00000000,3840.00000000,0.00000000,'2026-02-17 23:55:01'),(243941,'ADRO','1h','yahoo',1731553200,'2024-11-14 10:00:00',3850.00000000,3860.00000000,3830.00000000,3830.00000000,15954500.00000000,'2026-02-17 23:55:01');
