INSERT INTO `ohlcv_data` VALUES (237333,'BBCA','1h','yahoo',1724205600,'2024-08-21 09:00:00',10475.00000000,10500.00000000,10450.00000000,10500.00000000,0.00000000,'2026-02-17 23:53:05'),(237334,'BBCA','1h','yahoo',1724209200,'2024-08-21 10:00:00',10500.00000000,10500.00000000,10475.00000000,10475.00000000,6173200.00000000,'2026-02-17 23:53:05'),(237335,'BBCA','1h','yahoo',1724212800,'2024-08-21 11:00:00',10475.00000000,10500.00000000,10450.00000000,10450.00000000,8379600.00000000,'2026-02-17 23:53:05'),(237336,'BBCA','1h','yahoo',1724220000,'2024-08-21 13:00:00',10450.00000000,10475.00000000,10450.00000000,10450.00000000,2578000.00000000,'2026-02-17 23:53:05'),(237337,'BBCA','1h','yahoo',1724223600,'2024-08-21 14:00:00',10450.00000000,10475.00000000,10450.00000000,10450.00000000,7081800.00000000,'2026-02-17 23:53:05'),(237338,'BBCA','1h','yahoo',1724227200,'2024-08-21 15:00:00',10475.00000000,10475.00000000,10450.00000000,10450.00000000,12507800.00000000,'2026-02-17 23:53:05'),(237339,'BBCA','1h','yahoo',1724230800,'2024-08-21 16:00:00',10425.00000000,10425.00000000,10425.00000000,10425.00000000,9714100.00000000,'2026-02-17 23:53:05'),(237340,'BBCA','1h','yahoo',1724292000,'2024-08-22 09:00:00',10375.00000000,10400.00000000,10350.00000000,10375.00000000,12524100.00000000,'2026-02-17 23:53:05'),(237341,'BBCA','1h','yahoo',1724295600,'2024-08-22 10:00:00',10350.00000000,10375.00000000,10325.00000000,10325.00000000,5369900.00000000,'2026-02-17 23:53:05'),(237342,'BBCA','1h','yahoo',1724299200,'2024-08-22 11:00:00',10325.00000000,10350.00000000,10300.00000000,10300.00000000,4000300.00000000,'2026-02-17 23:53:05'),(237343,'BBCA','1h','yahoo',1724306400,'2024-08-22 13:00:00',10325.00000000,10325.00000000,10300.00000000,10300.00000000,3271000.00000000,'2026-02-17 23:53:05'),(237344,'BBCA','1h','yahoo',1724310000,'2024-08-22 14:00:00',10300.00000000,10325.00000000,10275.00000000,10275.00000000,7519800.00000000,'2026-02-17 23:53:05'),(237345,'BBCA','1h','yahoo',1724313600,'2024-08-22 15:00:00',10275.00000000,10300.00000000,10225.00000000,10275.00000000,13771100.00000000,'2026-02-17 23:53:05'),(237346,'BBCA','1h','yahoo',1724317200,'2024-08-22 16:00:00',10325.00000000,10325.00000000,10325.00000000,10325.00000000,10155400.00000000,'2026-02-17 23:53:05'),(237347,'BBCA','1h','yahoo',1724378400,'2024-08-23 09:00:00',10350.00000000,10375.00000000,10300.00000000,10300.00000000,12034100.00000000,'2026-02-17 23:53:05'),(237348,'BBCA','1h','yahoo',1724382000,'2024-08-23 10:00:00',10300.00000000,10350.00000000,10300.00000000,10325.00000000,4630200.00000000,'2026-02-17 23:53:05'),(237349,'BBCA','1h','yahoo',1724385600,'2024-08-23 11:00:00',10325.00000000,10350.00000000,10300.00000000,10325.00000000,3054700.00000000,'2026-02-17 23:53:05'),(237350,'BBCA','1h','yahoo',1724396400,'2024-08-23 14:00:00',10325.00000000,10350.00000000,10300.00000000,10325.00000000,10204300.00000000,'2026-02-17 23:53:05'),(237351,'BBCA','1h','yahoo',1724400000,'2024-08-23 15:00:00',10300.00000000,10350.00000000,10300.00000000,10325.00000000,9076400.00000000,'2026-02-17 23:53:05'),(237352,'BBCA','1h','yahoo',1724403600,'2024-08-23 16:00:00',10325.00000000,10325.00000000,10325.00000000,10325.00000000,7651900.00000000,'2026-02-17 23:53:05'),(237353,'BBCA','1h','yahoo',1724637600,'2024-08-26 09:00:00',10275.00000000,10325.00000000,10250.00000000,10300.00000000,0.00000000,'2026-02-17 23:53:05'),(237354,'BBCA','1h','yahoo',1724641200,'2024-08-26 10:00:00',10300.00000000,10350.00000000,10300.00000000,10300.00000000,4735000.00000000,'2026-02-17 23:53:05'),(237355,'BBCA','1h','yahoo',1724644800,'2024-08-26 11:00:00',10325.00000000,10350.00000000,10300.00000000,10300.00000000,3060700.00000000,'2026-02-17 23:53:05'),(237356,'BBCA','1h','yahoo',1724652000,'2024-08-26 13:00:00',10325.00000000,10350.00000000,10300.00000000,10350.00000000,2451100.00000000,'2026-02-17 23:53:05'),(237357,'BBCA','1h','yahoo',1724655600,'2024-08-26 14:00:00',10350.00000000,10350.00000000,10325.00000000,10350.00000000,7315800.00000000,'2026-02-17 23:53:05'),(237358,'BBCA','1h','yahoo',1724659200,'2024-08-26 15:00:00',10325.00000000,10375.00000000,10300.00000000,10325.00000000,6615200.00000000,'2026-02-17 23:53:05'),(237359,'BBCA','1h','yahoo',1724662800,'2024-08-26 16:00:00',10325.00000000,10325.00000000,10325.00000000,10325.00000000,3184100.00000000,'2026-02-17 23:53:05'),(237360,'BBCA','1h','yahoo',1724724000,'2024-08-27 09:00:00',10275.00000000,10300.00000000,10250.00000000,10275.00000000,9510800.00000000,'2026-02-17 23:53:05'),(237361,'BBCA','1h','yahoo',1724727600,'2024-08-27 10:00:00',10275.00000000,10275.00000000,10225.00000000,10225.00000000,3955000.00000000,'2026-02-17 23:53:05'),(237362,'BBCA','1h','yahoo',1724731200,'2024-08-27 11:00:00',10225.00000000,10250.00000000,10200.00000000,10200.00000000,9637500.00000000,'2026-02-17 23:53:05'),(237363,'BBCA','1h','yahoo',1724738400,'2024-08-27 13:00:00',10200.00000000,10225.00000000,10200.00000000,10200.00000000,3598900.00000000,'2026-02-17 23:53:05'),(237364,'BBCA','1h','yahoo',1724742000,'2024-08-27 14:00:00',10225.00000000,10225.00000000,10175.00000000,10225.00000000,6205100.00000000,'2026-02-17 23:53:05'),(237365,'BBCA','1h','yahoo',1724745600,'2024-08-27 15:00:00',10225.00000000,10225.00000000,10175.00000000,10225.00000000,8108700.00000000,'2026-02-17 23:53:05'),(237366,'BBCA','1h','yahoo',1724749200,'2024-08-27 16:00:00',10200.00000000,10200.00000000,10200.00000000,10200.00000000,19432400.00000000,'2026-02-17 23:53:05'),(237367,'BBCA','1h','yahoo',1724810400,'2024-08-28 09:00:00',10250.00000000,10300.00000000,10250.00000000,10300.00000000,7099400.00000000,'2026-02-17 23:53:05'),(237368,'BBCA','1h','yahoo',1724814000,'2024-08-28 10:00:00',10300.00000000,10325.00000000,10275.00000000,10325.00000000,6054900.00000000,'2026-02-17 23:53:05'),(237369,'BBCA','1h','yahoo',1724817600,'2024-08-28 11:00:00',10300.00000000,10350.00000000,10300.00000000,10300.00000000,4667800.00000000,'2026-02-17 23:53:05'),(237370,'BBCA','1h','yahoo',1724824800,'2024-08-28 13:00:00',10300.00000000,10325.00000000,10275.00000000,10275.00000000,1852500.00000000,'2026-02-17 23:53:05'),(237371,'BBCA','1h','yahoo',1724828400,'2024-08-28 14:00:00',10300.00000000,10325.00000000,10275.00000000,10325.00000000,3019700.00000000,'2026-02-17 23:53:05'),(237372,'BBCA','1h','yahoo',1724832000,'2024-08-28 15:00:00',10300.00000000,10325.00000000,10275.00000000,10325.00000000,7250100.00000000,'2026-02-17 23:53:05'),(237373,'BBCA','1h','yahoo',1724835600,'2024-08-28 16:00:00',10350.00000000,10350.00000000,10350.00000000,10350.00000000,8545500.00000000,'2026-02-17 23:53:05'),(237374,'BBCA','1h','yahoo',1724896800,'2024-08-29 09:00:00',10450.00000000,10475.00000000,10300.00000000,10350.00000000,0.00000000,'2026-02-17 23:53:05'),(237375,'BBCA','1h','yahoo',1724900400,'2024-08-29 10:00:00',10350.00000000,10350.00000000,10325.00000000,10350.00000000,2514500.00000000,'2026-02-17 23:53:05'),(237376,'BBCA','1h','yahoo',1724904000,'2024-08-29 11:00:00',10325.00000000,10350.00000000,10300.00000000,10325.00000000,5235200.00000000,'2026-02-17 23:53:05'),(237377,'BBCA','1h','yahoo',1724911200,'2024-08-29 13:00:00',10325.00000000,10350.00000000,10325.00000000,10325.00000000,2483100.00000000,'2026-02-17 23:53:05'),(237378,'BBCA','1h','yahoo',1724914800,'2024-08-29 14:00:00',10325.00000000,10375.00000000,10325.00000000,10325.00000000,7010100.00000000,'2026-02-17 23:53:05'),(237379,'BBCA','1h','yahoo',1724918400,'2024-08-29 15:00:00',10325.00000000,10350.00000000,10275.00000000,10300.00000000,7223100.00000000,'2026-02-17 23:53:05'),(237380,'BBCA','1h','yahoo',1724922000,'2024-08-29 16:00:00',10225.00000000,10225.00000000,10225.00000000,10225.00000000,9708300.00000000,'2026-02-17 23:53:05'),(237381,'BBCA','1h','yahoo',1724983200,'2024-08-30 09:00:00',10300.00000000,10300.00000000,10225.00000000,10275.00000000,9185800.00000000,'2026-02-17 23:53:05'),(237382,'BBCA','1h','yahoo',1724986800,'2024-08-30 10:00:00',10275.00000000,10275.00000000,10250.00000000,10275.00000000,2246300.00000000,'2026-02-17 23:53:05'),(237383,'BBCA','1h','yahoo',1724990400,'2024-08-30 11:00:00',10275.00000000,10275.00000000,10225.00000000,10250.00000000,3459100.00000000,'2026-02-17 23:53:05'),(237384,'BBCA','1h','yahoo',1725001200,'2024-08-30 14:00:00',10250.00000000,10250.00000000,10200.00000000,10250.00000000,12028600.00000000,'2026-02-17 23:53:05'),(237385,'BBCA','1h','yahoo',1725004800,'2024-08-30 15:00:00',10225.00000000,10250.00000000,10200.00000000,10250.00000000,9878900.00000000,'2026-02-17 23:53:05'),(237386,'BBCA','1h','yahoo',1725008400,'2024-08-30 16:00:00',10325.00000000,10325.00000000,10325.00000000,10325.00000000,121605000.00000000,'2026-02-17 23:53:05'),(237387,'BBCA','1h','yahoo',1725242400,'2024-09-02 09:00:00',10375.00000000,10375.00000000,10250.00000000,10250.00000000,11735000.00000000,'2026-02-17 23:53:05'),(237388,'BBCA','1h','yahoo',1725246000,'2024-09-02 10:00:00',10275.00000000,10300.00000000,10250.00000000,10300.00000000,4332800.00000000,'2026-02-17 23:53:05'),(237389,'BBCA','1h','yahoo',1725249600,'2024-09-02 11:00:00',10300.00000000,10300.00000000,10250.00000000,10250.00000000,5245100.00000000,'2026-02-17 23:53:05'),(237390,'BBCA','1h','yahoo',1725256800,'2024-09-02 13:00:00',10250.00000000,10275.00000000,10225.00000000,10250.00000000,5916600.00000000,'2026-02-17 23:53:05'),(237391,'BBCA','1h','yahoo',1725260400,'2024-09-02 14:00:00',10250.00000000,10250.00000000,10200.00000000,10225.00000000,14448600.00000000,'2026-02-17 23:53:05'),(237392,'BBCA','1h','yahoo',1725264000,'2024-09-02 15:00:00',10225.00000000,10250.00000000,10200.00000000,10225.00000000,20195500.00000000,'2026-02-17 23:53:05'),(237393,'BBCA','1h','yahoo',1725267600,'2024-09-02 16:00:00',10275.00000000,10275.00000000,10275.00000000,10275.00000000,10135000.00000000,'2026-02-17 23:53:05'),(237394,'BBCA','1h','yahoo',1725328800,'2024-09-03 09:00:00',10300.00000000,10325.00000000,10250.00000000,10250.00000000,0.00000000,'2026-02-17 23:53:05'),(237395,'BBCA','1h','yahoo',1725332400,'2024-09-03 10:00:00',10275.00000000,10275.00000000,10225.00000000,10250.00000000,2374400.00000000,'2026-02-17 23:53:05'),(237396,'BBCA','1h','yahoo',1725336000,'2024-09-03 11:00:00',10225.00000000,10250.00000000,10200.00000000,10200.00000000,5366200.00000000,'2026-02-17 23:53:05'),(237397,'BBCA','1h','yahoo',1725343200,'2024-09-03 13:00:00',10225.00000000,10225.00000000,10200.00000000,10225.00000000,2179700.00000000,'2026-02-17 23:53:05'),(237398,'BBCA','1h','yahoo',1725346800,'2024-09-03 14:00:00',10200.00000000,10225.00000000,10150.00000000,10175.00000000,10157200.00000000,'2026-02-17 23:53:05'),(237399,'BBCA','1h','yahoo',1725350400,'2024-09-03 15:00:00',10175.00000000,10200.00000000,10150.00000000,10200.00000000,7030400.00000000,'2026-02-17 23:53:05'),(237400,'BBCA','1h','yahoo',1725354000,'2024-09-03 16:00:00',10175.00000000,10175.00000000,10175.00000000,10175.00000000,12157800.00000000,'2026-02-17 23:53:05'),(237401,'BBCA','1h','yahoo',1725415200,'2024-09-04 09:00:00',10150.00000000,10250.00000000,10125.00000000,10250.00000000,12708100.00000000,'2026-02-17 23:53:05'),(237402,'BBCA','1h','yahoo',1725418800,'2024-09-04 10:00:00',10225.00000000,10250.00000000,10225.00000000,10250.00000000,2977600.00000000,'2026-02-17 23:53:05'),(237403,'BBCA','1h','yahoo',1725422400,'2024-09-04 11:00:00',10225.00000000,10250.00000000,10225.00000000,10225.00000000,2720000.00000000,'2026-02-17 23:53:05'),(237404,'BBCA','1h','yahoo',1725429600,'2024-09-04 13:00:00',10225.00000000,10250.00000000,10225.00000000,10250.00000000,1568500.00000000,'2026-02-17 23:53:05'),(237405,'BBCA','1h','yahoo',1725433200,'2024-09-04 14:00:00',10225.00000000,10250.00000000,10225.00000000,10250.00000000,4522500.00000000,'2026-02-17 23:53:05'),(237406,'BBCA','1h','yahoo',1725436800,'2024-09-04 15:00:00',10250.00000000,10275.00000000,10225.00000000,10275.00000000,8282300.00000000,'2026-02-17 23:53:05'),(237407,'BBCA','1h','yahoo',1725440400,'2024-09-04 16:00:00',10300.00000000,10300.00000000,10300.00000000,10300.00000000,12038000.00000000,'2026-02-17 23:53:05'),(237408,'BBCA','1h','yahoo',1725501600,'2024-09-05 09:00:00',10350.00000000,10350.00000000,10275.00000000,10300.00000000,8405100.00000000,'2026-02-17 23:53:05'),(237409,'BBCA','1h','yahoo',1725505200,'2024-09-05 10:00:00',10300.00000000,10300.00000000,10275.00000000,10300.00000000,2029600.00000000,'2026-02-17 23:53:05'),(237410,'BBCA','1h','yahoo',1725508800,'2024-09-05 11:00:00',10275.00000000,10300.00000000,10275.00000000,10300.00000000,2525600.00000000,'2026-02-17 23:53:05'),(237411,'BBCA','1h','yahoo',1725516000,'2024-09-05 13:00:00',10300.00000000,10300.00000000,10275.00000000,10275.00000000,1807200.00000000,'2026-02-17 23:53:05'),(237412,'BBCA','1h','yahoo',1725519600,'2024-09-05 14:00:00',10275.00000000,10300.00000000,10275.00000000,10275.00000000,4394500.00000000,'2026-02-17 23:53:05'),(237413,'BBCA','1h','yahoo',1725523200,'2024-09-05 15:00:00',10300.00000000,10300.00000000,10275.00000000,10275.00000000,7896400.00000000,'2026-02-17 23:53:05'),(237414,'BBCA','1h','yahoo',1725526800,'2024-09-05 16:00:00',10250.00000000,10250.00000000,10250.00000000,10250.00000000,12274500.00000000,'2026-02-17 23:53:05'),(237415,'BBCA','1h','yahoo',1725588000,'2024-09-06 09:00:00',10225.00000000,10300.00000000,10225.00000000,10275.00000000,6804100.00000000,'2026-02-17 23:53:05'),(237416,'BBCA','1h','yahoo',1725591600,'2024-09-06 10:00:00',10275.00000000,10300.00000000,10250.00000000,10275.00000000,2180900.00000000,'2026-02-17 23:53:05'),(237417,'BBCA','1h','yahoo',1725595200,'2024-09-06 11:00:00',10275.00000000,10300.00000000,10275.00000000,10275.00000000,644800.00000000,'2026-02-17 23:53:05'),(237418,'BBCA','1h','yahoo',1725606000,'2024-09-06 14:00:00',10275.00000000,10300.00000000,10275.00000000,10275.00000000,5578800.00000000,'2026-02-17 23:53:05'),(237419,'BBCA','1h','yahoo',1725609600,'2024-09-06 15:00:00',10300.00000000,10300.00000000,10275.00000000,10300.00000000,7795000.00000000,'2026-02-17 23:53:05'),(237420,'BBCA','1h','yahoo',1725613200,'2024-09-06 16:00:00',10300.00000000,10300.00000000,10300.00000000,10300.00000000,8538200.00000000,'2026-02-17 23:53:05'),(237421,'BBCA','1h','yahoo',1725847200,'2024-09-09 09:00:00',10300.00000000,10350.00000000,10250.00000000,10300.00000000,15077800.00000000,'2026-02-17 23:53:05'),(237422,'BBCA','1h','yahoo',1725850800,'2024-09-09 10:00:00',10300.00000000,10300.00000000,10250.00000000,10275.00000000,2137000.00000000,'2026-02-17 23:53:05'),(237423,'BBCA','1h','yahoo',1725854400,'2024-09-09 11:00:00',10250.00000000,10275.00000000,10200.00000000,10200.00000000,4981800.00000000,'2026-02-17 23:53:05'),(237424,'BBCA','1h','yahoo',1725861600,'2024-09-09 13:00:00',10225.00000000,10225.00000000,10200.00000000,10225.00000000,1832600.00000000,'2026-02-17 23:53:05'),(237425,'BBCA','1h','yahoo',1725865200,'2024-09-09 14:00:00',10225.00000000,10275.00000000,10225.00000000,10275.00000000,1926700.00000000,'2026-02-17 23:53:05'),(237426,'BBCA','1h','yahoo',1725868800,'2024-09-09 15:00:00',10250.00000000,10275.00000000,10225.00000000,10225.00000000,4485500.00000000,'2026-02-17 23:53:05'),(237427,'BBCA','1h','yahoo',1725872400,'2024-09-09 16:00:00',10275.00000000,10275.00000000,10275.00000000,10275.00000000,5743700.00000000,'2026-02-17 23:53:05'),(237428,'BBCA','1h','yahoo',1725933600,'2024-09-10 09:00:00',10325.00000000,10350.00000000,10275.00000000,10325.00000000,10677600.00000000,'2026-02-17 23:53:05'),(237429,'BBCA','1h','yahoo',1725937200,'2024-09-10 10:00:00',10325.00000000,10325.00000000,10275.00000000,10300.00000000,5180400.00000000,'2026-02-17 23:53:05'),(237430,'BBCA','1h','yahoo',1725940800,'2024-09-10 11:00:00',10325.00000000,10325.00000000,10275.00000000,10275.00000000,6347600.00000000,'2026-02-17 23:53:05'),(237431,'BBCA','1h','yahoo',1725948000,'2024-09-10 13:00:00',10275.00000000,10325.00000000,10275.00000000,10300.00000000,4030700.00000000,'2026-02-17 23:53:05'),(237432,'BBCA','1h','yahoo',1725951600,'2024-09-10 14:00:00',10300.00000000,10325.00000000,10275.00000000,10300.00000000,5556200.00000000,'2026-02-17 23:53:05'),(237433,'BBCA','1h','yahoo',1725955200,'2024-09-10 15:00:00',10325.00000000,10350.00000000,10300.00000000,10350.00000000,12466600.00000000,'2026-02-17 23:53:05'),(237434,'BBCA','1h','yahoo',1725958800,'2024-09-10 16:00:00',10350.00000000,10350.00000000,10350.00000000,10350.00000000,10834000.00000000,'2026-02-17 23:53:05'),(237435,'BBCA','1h','yahoo',1726020000,'2024-09-11 09:00:00',10400.00000000,10425.00000000,10350.00000000,10400.00000000,0.00000000,'2026-02-17 23:53:05'),(237436,'BBCA','1h','yahoo',1726023600,'2024-09-11 10:00:00',10400.00000000,10400.00000000,10350.00000000,10375.00000000,8269700.00000000,'2026-02-17 23:53:05'),(237437,'BBCA','1h','yahoo',1726027200,'2024-09-11 11:00:00',10375.00000000,10400.00000000,10375.00000000,10400.00000000,9107300.00000000,'2026-02-17 23:53:05'),(237438,'BBCA','1h','yahoo',1726034400,'2024-09-11 13:00:00',10400.00000000,10400.00000000,10375.00000000,10375.00000000,2998700.00000000,'2026-02-17 23:53:05'),(237439,'BBCA','1h','yahoo',1726038000,'2024-09-11 14:00:00',10400.00000000,10425.00000000,10375.00000000,10400.00000000,14006300.00000000,'2026-02-17 23:53:05'),(237440,'BBCA','1h','yahoo',1726041600,'2024-09-11 15:00:00',10375.00000000,10425.00000000,10375.00000000,10400.00000000,9148900.00000000,'2026-02-17 23:53:05'),(237441,'BBCA','1h','yahoo',1726045200,'2024-09-11 16:00:00',10425.00000000,10425.00000000,10425.00000000,10425.00000000,11233000.00000000,'2026-02-17 23:53:05'),(237442,'BBCA','1h','yahoo',1726106400,'2024-09-12 09:00:00',10450.00000000,10500.00000000,10375.00000000,10425.00000000,12217800.00000000,'2026-02-17 23:53:05'),(237443,'BBCA','1h','yahoo',1726110000,'2024-09-12 10:00:00',10400.00000000,10475.00000000,10400.00000000,10475.00000000,13008700.00000000,'2026-02-17 23:53:05'),(237444,'BBCA','1h','yahoo',1726113600,'2024-09-12 11:00:00',10450.00000000,10475.00000000,10450.00000000,10475.00000000,4766500.00000000,'2026-02-17 23:53:05'),(237445,'BBCA','1h','yahoo',1726120800,'2024-09-12 13:00:00',10450.00000000,10475.00000000,10425.00000000,10425.00000000,3293300.00000000,'2026-02-17 23:53:05'),(237446,'BBCA','1h','yahoo',1726124400,'2024-09-12 14:00:00',10425.00000000,10450.00000000,10400.00000000,10425.00000000,6564800.00000000,'2026-02-17 23:53:05'),(237447,'BBCA','1h','yahoo',1726128000,'2024-09-12 15:00:00',10450.00000000,10450.00000000,10375.00000000,10425.00000000,13133600.00000000,'2026-02-17 23:53:05'),(237448,'BBCA','1h','yahoo',1726131600,'2024-09-12 16:00:00',10475.00000000,10475.00000000,10475.00000000,10475.00000000,17774400.00000000,'2026-02-17 23:53:05'),(237449,'BBCA','1h','yahoo',1726192800,'2024-09-13 09:00:00',10375.00000000,10425.00000000,10325.00000000,10375.00000000,16377600.00000000,'2026-02-17 23:53:05'),(237450,'BBCA','1h','yahoo',1726196400,'2024-09-13 10:00:00',10400.00000000,10400.00000000,10350.00000000,10375.00000000,5738600.00000000,'2026-02-17 23:53:05'),(237451,'BBCA','1h','yahoo',1726200000,'2024-09-13 11:00:00',10375.00000000,10375.00000000,10350.00000000,10350.00000000,4211900.00000000,'2026-02-17 23:53:05'),(237452,'BBCA','1h','yahoo',1726210800,'2024-09-13 14:00:00',10350.00000000,10375.00000000,10325.00000000,10350.00000000,14632100.00000000,'2026-02-17 23:53:05'),(237453,'BBCA','1h','yahoo',1726214400,'2024-09-13 15:00:00',10350.00000000,10375.00000000,10325.00000000,10350.00000000,13435600.00000000,'2026-02-17 23:53:05'),(237454,'BBCA','1h','yahoo',1726218000,'2024-09-13 16:00:00',10425.00000000,10425.00000000,10425.00000000,10425.00000000,15661300.00000000,'2026-02-17 23:53:05'),(237455,'BBCA','1h','yahoo',1726538400,'2024-09-17 09:00:00',10450.00000000,10450.00000000,10350.00000000,10400.00000000,0.00000000,'2026-02-17 23:53:05'),(237456,'BBCA','1h','yahoo',1726542000,'2024-09-17 10:00:00',10425.00000000,10450.00000000,10375.00000000,10400.00000000,15723000.00000000,'2026-02-17 23:53:05'),(237457,'BBCA','1h','yahoo',1726545600,'2024-09-17 11:00:00',10400.00000000,10475.00000000,10400.00000000,10450.00000000,10153300.00000000,'2026-02-17 23:53:05'),(237458,'BBCA','1h','yahoo',1726552800,'2024-09-17 13:00:00',10450.00000000,10500.00000000,10450.00000000,10500.00000000,9500700.00000000,'2026-02-17 23:53:05'),(237459,'BBCA','1h','yahoo',1726556400,'2024-09-17 14:00:00',10475.00000000,10500.00000000,10475.00000000,10475.00000000,9197500.00000000,'2026-02-17 23:53:05'),(237460,'BBCA','1h','yahoo',1726560000,'2024-09-17 15:00:00',10500.00000000,10500.00000000,10475.00000000,10500.00000000,16189800.00000000,'2026-02-17 23:53:05'),(237461,'BBCA','1h','yahoo',1726563600,'2024-09-17 16:00:00',10500.00000000,10500.00000000,10500.00000000,10500.00000000,11595000.00000000,'2026-02-17 23:53:05'),(237462,'BBCA','1h','yahoo',1726624800,'2024-09-18 09:00:00',10500.00000000,10525.00000000,10475.00000000,10525.00000000,5729300.00000000,'2026-02-17 23:53:05'),(237463,'BBCA','1h','yahoo',1726628400,'2024-09-18 10:00:00',10525.00000000,10525.00000000,10450.00000000,10500.00000000,12329100.00000000,'2026-02-17 23:53:05'),(237464,'BBCA','1h','yahoo',1726632000,'2024-09-18 11:00:00',10475.00000000,10525.00000000,10475.00000000,10525.00000000,2896100.00000000,'2026-02-17 23:53:05'),(237465,'BBCA','1h','yahoo',1726639200,'2024-09-18 13:00:00',10500.00000000,10525.00000000,10500.00000000,10500.00000000,1420700.00000000,'2026-02-17 23:53:05'),(237466,'BBCA','1h','yahoo',1726642800,'2024-09-18 14:00:00',10525.00000000,10600.00000000,10500.00000000,10575.00000000,21467300.00000000,'2026-02-17 23:53:05'),(237467,'BBCA','1h','yahoo',1726646400,'2024-09-18 15:00:00',10600.00000000,10600.00000000,10525.00000000,10575.00000000,12165200.00000000,'2026-02-17 23:53:05'),(237468,'BBCA','1h','yahoo',1726650000,'2024-09-18 16:00:00',10625.00000000,10625.00000000,10625.00000000,10625.00000000,9412500.00000000,'2026-02-17 23:53:05'),(237469,'BBCA','1h','yahoo',1726711200,'2024-09-19 09:00:00',10675.00000000,10775.00000000,10650.00000000,10775.00000000,0.00000000,'2026-02-17 23:53:05'),(237470,'BBCA','1h','yahoo',1726714800,'2024-09-19 10:00:00',10775.00000000,10850.00000000,10750.00000000,10825.00000000,23372700.00000000,'2026-02-17 23:53:05'),(237471,'BBCA','1h','yahoo',1726718400,'2024-09-19 11:00:00',10825.00000000,10850.00000000,10800.00000000,10850.00000000,13879100.00000000,'2026-02-17 23:53:05'),(237472,'BBCA','1h','yahoo',1726725600,'2024-09-19 13:00:00',10850.00000000,10875.00000000,10825.00000000,10825.00000000,9224400.00000000,'2026-02-17 23:53:05'),(237473,'BBCA','1h','yahoo',1726729200,'2024-09-19 14:00:00',10825.00000000,10850.00000000,10800.00000000,10825.00000000,7576000.00000000,'2026-02-17 23:53:05'),(237474,'BBCA','1h','yahoo',1726732800,'2024-09-19 15:00:00',10850.00000000,10875.00000000,10825.00000000,10850.00000000,17606300.00000000,'2026-02-17 23:53:05'),(237475,'BBCA','1h','yahoo',1726736400,'2024-09-19 16:00:00',10900.00000000,10900.00000000,10900.00000000,10900.00000000,34729900.00000000,'2026-02-17 23:53:05'),(237476,'BBCA','1h','yahoo',1726797600,'2024-09-20 09:00:00',10875.00000000,10900.00000000,10775.00000000,10850.00000000,17424700.00000000,'2026-02-17 23:53:05'),(237477,'BBCA','1h','yahoo',1726801200,'2024-09-20 10:00:00',10850.00000000,10900.00000000,10825.00000000,10875.00000000,11082700.00000000,'2026-02-17 23:53:05'),(237478,'BBCA','1h','yahoo',1726804800,'2024-09-20 11:00:00',10875.00000000,10875.00000000,10825.00000000,10850.00000000,4033100.00000000,'2026-02-17 23:53:05'),(237479,'BBCA','1h','yahoo',1726815600,'2024-09-20 14:00:00',10850.00000000,10875.00000000,10800.00000000,10875.00000000,16357600.00000000,'2026-02-17 23:53:05'),(237480,'BBCA','1h','yahoo',1726819200,'2024-09-20 15:00:00',10850.00000000,10875.00000000,10825.00000000,10825.00000000,15804900.00000000,'2026-02-17 23:53:05'),(237481,'BBCA','1h','yahoo',1726822800,'2024-09-20 16:00:00',10775.00000000,10775.00000000,10775.00000000,10775.00000000,77491600.00000000,'2026-02-17 23:53:05'),(237482,'BBCA','1h','yahoo',1727056800,'2024-09-23 09:00:00',10750.00000000,10875.00000000,10750.00000000,10875.00000000,0.00000000,'2026-02-17 23:53:05'),(237483,'BBCA','1h','yahoo',1727060400,'2024-09-23 10:00:00',10850.00000000,10950.00000000,10850.00000000,10950.00000000,8937300.00000000,'2026-02-17 23:53:05'),(237484,'BBCA','1h','yahoo',1727064000,'2024-09-23 11:00:00',10925.00000000,10950.00000000,10900.00000000,10925.00000000,5476900.00000000,'2026-02-17 23:53:05'),(237485,'BBCA','1h','yahoo',1727071200,'2024-09-23 13:00:00',10925.00000000,10925.00000000,10900.00000000,10900.00000000,2826900.00000000,'2026-02-17 23:53:05'),(237486,'BBCA','1h','yahoo',1727074800,'2024-09-23 14:00:00',10925.00000000,10925.00000000,10900.00000000,10925.00000000,6634100.00000000,'2026-02-17 23:53:05'),(237487,'BBCA','1h','yahoo',1727078400,'2024-09-23 15:00:00',10925.00000000,10950.00000000,10900.00000000,10950.00000000,14046900.00000000,'2026-02-17 23:53:05'),(237488,'BBCA','1h','yahoo',1727082000,'2024-09-23 16:00:00',10950.00000000,10950.00000000,10950.00000000,10950.00000000,23579600.00000000,'2026-02-17 23:53:05'),(237489,'BBCA','1h','yahoo',1727143200,'2024-09-24 09:00:00',10900.00000000,10950.00000000,10800.00000000,10875.00000000,0.00000000,'2026-02-17 23:53:05'),(237490,'BBCA','1h','yahoo',1727146800,'2024-09-24 10:00:00',10875.00000000,10900.00000000,10825.00000000,10850.00000000,18954600.00000000,'2026-02-17 23:53:05'),(237491,'BBCA','1h','yahoo',1727150400,'2024-09-24 11:00:00',10850.00000000,10850.00000000,10825.00000000,10850.00000000,3486100.00000000,'2026-02-17 23:53:05'),(237492,'BBCA','1h','yahoo',1727157600,'2024-09-24 13:00:00',10850.00000000,10850.00000000,10825.00000000,10850.00000000,5101900.00000000,'2026-02-17 23:53:05'),(237493,'BBCA','1h','yahoo',1727161200,'2024-09-24 14:00:00',10825.00000000,10850.00000000,10800.00000000,10800.00000000,12056200.00000000,'2026-02-17 23:53:05'),(237494,'BBCA','1h','yahoo',1727164800,'2024-09-24 15:00:00',10800.00000000,10850.00000000,10775.00000000,10775.00000000,29922600.00000000,'2026-02-17 23:53:05'),(237495,'BBCA','1h','yahoo',1727168400,'2024-09-24 16:00:00',10800.00000000,10800.00000000,10800.00000000,10800.00000000,18267800.00000000,'2026-02-17 23:53:05'),(237496,'BBCA','1h','yahoo',1727229600,'2024-09-25 09:00:00',10725.00000000,10725.00000000,10600.00000000,10600.00000000,0.00000000,'2026-02-17 23:53:05'),(237497,'BBCA','1h','yahoo',1727233200,'2024-09-25 10:00:00',10600.00000000,10750.00000000,10525.00000000,10750.00000000,26655100.00000000,'2026-02-17 23:53:05'),(237498,'BBCA','1h','yahoo',1727236800,'2024-09-25 11:00:00',10750.00000000,10775.00000000,10700.00000000,10725.00000000,9331500.00000000,'2026-02-17 23:53:05'),(237499,'BBCA','1h','yahoo',1727244000,'2024-09-25 13:00:00',10750.00000000,10750.00000000,10700.00000000,10725.00000000,5342400.00000000,'2026-02-17 23:53:05'),(237500,'BBCA','1h','yahoo',1727247600,'2024-09-25 14:00:00',10725.00000000,10750.00000000,10625.00000000,10700.00000000,21090400.00000000,'2026-02-17 23:53:05'),(237501,'BBCA','1h','yahoo',1727251200,'2024-09-25 15:00:00',10725.00000000,10825.00000000,10700.00000000,10775.00000000,21820300.00000000,'2026-02-17 23:53:05'),(237502,'BBCA','1h','yahoo',1727254800,'2024-09-25 16:00:00',10850.00000000,10850.00000000,10850.00000000,10850.00000000,25583300.00000000,'2026-02-17 23:53:05'),(237503,'BBCA','1h','yahoo',1727316000,'2024-09-26 09:00:00',10850.00000000,10875.00000000,10750.00000000,10850.00000000,18775500.00000000,'2026-02-17 23:53:05'),(237504,'BBCA','1h','yahoo',1727319600,'2024-09-26 10:00:00',10875.00000000,10875.00000000,10850.00000000,10875.00000000,6678000.00000000,'2026-02-17 23:53:05'),(237505,'BBCA','1h','yahoo',1727323200,'2024-09-26 11:00:00',10875.00000000,10875.00000000,10800.00000000,10800.00000000,7389500.00000000,'2026-02-17 23:53:05'),(237506,'BBCA','1h','yahoo',1727330400,'2024-09-26 13:00:00',10800.00000000,10825.00000000,10800.00000000,10825.00000000,1897500.00000000,'2026-02-17 23:53:05'),(237507,'BBCA','1h','yahoo',1727334000,'2024-09-26 14:00:00',10825.00000000,10825.00000000,10725.00000000,10725.00000000,11782600.00000000,'2026-02-17 23:53:05'),(237508,'BBCA','1h','yahoo',1727337600,'2024-09-26 15:00:00',10725.00000000,10750.00000000,10675.00000000,10675.00000000,16672600.00000000,'2026-02-17 23:53:05'),(237509,'BBCA','1h','yahoo',1727341200,'2024-09-26 16:00:00',10700.00000000,10700.00000000,10700.00000000,10700.00000000,21764400.00000000,'2026-02-17 23:53:05'),(237510,'BBCA','1h','yahoo',1727402400,'2024-09-27 09:00:00',10575.00000000,10625.00000000,10425.00000000,10625.00000000,39116700.00000000,'2026-02-17 23:53:05'),(237511,'BBCA','1h','yahoo',1727406000,'2024-09-27 10:00:00',10625.00000000,10650.00000000,10550.00000000,10650.00000000,11085200.00000000,'2026-02-17 23:53:05'),(237512,'BBCA','1h','yahoo',1727409600,'2024-09-27 11:00:00',10625.00000000,10675.00000000,10625.00000000,10650.00000000,2907300.00000000,'2026-02-17 23:53:05'),(237513,'BBCA','1h','yahoo',1727420400,'2024-09-27 14:00:00',10650.00000000,10750.00000000,10650.00000000,10725.00000000,12308000.00000000,'2026-02-17 23:53:05'),(237514,'BBCA','1h','yahoo',1727424000,'2024-09-27 15:00:00',10725.00000000,10750.00000000,10700.00000000,10725.00000000,12463300.00000000,'2026-02-17 23:53:05'),(237515,'BBCA','1h','yahoo',1727427600,'2024-09-27 16:00:00',10650.00000000,10650.00000000,10650.00000000,10650.00000000,15146900.00000000,'2026-02-17 23:53:05'),(237516,'BBCA','1h','yahoo',1727661600,'2024-09-30 09:00:00',10500.00000000,10550.00000000,10450.00000000,10475.00000000,33594400.00000000,'2026-02-17 23:53:05'),(237517,'BBCA','1h','yahoo',1727665200,'2024-09-30 10:00:00',10475.00000000,10525.00000000,10450.00000000,10525.00000000,11353200.00000000,'2026-02-17 23:53:05'),(237518,'BBCA','1h','yahoo',1727668800,'2024-09-30 11:00:00',10525.00000000,10550.00000000,10500.00000000,10500.00000000,7803300.00000000,'2026-02-17 23:53:05'),(237519,'BBCA','1h','yahoo',1727676000,'2024-09-30 13:00:00',10500.00000000,10525.00000000,10500.00000000,10525.00000000,2778500.00000000,'2026-02-17 23:53:05'),(237520,'BBCA','1h','yahoo',1727679600,'2024-09-30 14:00:00',10525.00000000,10525.00000000,10475.00000000,10475.00000000,16602400.00000000,'2026-02-17 23:53:05'),(237521,'BBCA','1h','yahoo',1727683200,'2024-09-30 15:00:00',10500.00000000,10500.00000000,10450.00000000,10450.00000000,20087000.00000000,'2026-02-17 23:53:05'),(237522,'BBCA','1h','yahoo',1727686800,'2024-09-30 16:00:00',10325.00000000,10325.00000000,10325.00000000,10325.00000000,52473300.00000000,'2026-02-17 23:53:05'),(237523,'BBCA','1h','yahoo',1727748000,'2024-10-01 09:00:00',10400.00000000,10450.00000000,10375.00000000,10400.00000000,17389600.00000000,'2026-02-17 23:53:05'),(237524,'BBCA','1h','yahoo',1727751600,'2024-10-01 10:00:00',10425.00000000,10425.00000000,10375.00000000,10400.00000000,6146900.00000000,'2026-02-17 23:53:05'),(237525,'BBCA','1h','yahoo',1727755200,'2024-10-01 11:00:00',10400.00000000,10400.00000000,10375.00000000,10400.00000000,4362500.00000000,'2026-02-17 23:53:05'),(237526,'BBCA','1h','yahoo',1727762400,'2024-10-01 13:00:00',10400.00000000,10500.00000000,10375.00000000,10450.00000000,7145700.00000000,'2026-02-17 23:53:05'),(237527,'BBCA','1h','yahoo',1727766000,'2024-10-01 14:00:00',10475.00000000,10500.00000000,10450.00000000,10500.00000000,5081900.00000000,'2026-02-17 23:53:05'),(237528,'BBCA','1h','yahoo',1727769600,'2024-10-01 15:00:00',10500.00000000,10500.00000000,10475.00000000,10500.00000000,9239300.00000000,'2026-02-17 23:53:05'),(237529,'BBCA','1h','yahoo',1727773200,'2024-10-01 16:00:00',10550.00000000,10550.00000000,10550.00000000,10550.00000000,10431800.00000000,'2026-02-17 23:53:05'),(237530,'BBCA','1h','yahoo',1727834400,'2024-10-02 09:00:00',10375.00000000,10550.00000000,10350.00000000,10525.00000000,30825000.00000000,'2026-02-17 23:53:05'),(237531,'BBCA','1h','yahoo',1727838000,'2024-10-02 10:00:00',10500.00000000,10550.00000000,10500.00000000,10525.00000000,5091100.00000000,'2026-02-17 23:53:05'),(237532,'BBCA','1h','yahoo',1727841600,'2024-10-02 11:00:00',10525.00000000,10550.00000000,10500.00000000,10500.00000000,3826900.00000000,'2026-02-17 23:53:05'),(237533,'BBCA','1h','yahoo',1727848800,'2024-10-02 13:00:00',10500.00000000,10525.00000000,10500.00000000,10525.00000000,5086200.00000000,'2026-02-17 23:53:05'),(237534,'BBCA','1h','yahoo',1727852400,'2024-10-02 14:00:00',10500.00000000,10525.00000000,10500.00000000,10500.00000000,10579900.00000000,'2026-02-17 23:53:05'),(237535,'BBCA','1h','yahoo',1727856000,'2024-10-02 15:00:00',10525.00000000,10525.00000000,10500.00000000,10525.00000000,14580300.00000000,'2026-02-17 23:53:05'),(237536,'BBCA','1h','yahoo',1727859600,'2024-10-02 16:00:00',10500.00000000,10500.00000000,10500.00000000,10500.00000000,16756800.00000000,'2026-02-17 23:53:05'),(237537,'BBCA','1h','yahoo',1727920800,'2024-10-03 09:00:00',10450.00000000,10525.00000000,10400.00000000,10425.00000000,13104400.00000000,'2026-02-17 23:53:05'),(237538,'BBCA','1h','yahoo',1727924400,'2024-10-03 10:00:00',10425.00000000,10450.00000000,10400.00000000,10450.00000000,5514200.00000000,'2026-02-17 23:53:05'),(237539,'BBCA','1h','yahoo',1727928000,'2024-10-03 11:00:00',10450.00000000,10450.00000000,10400.00000000,10425.00000000,6001500.00000000,'2026-02-17 23:53:05'),(237540,'BBCA','1h','yahoo',1727935200,'2024-10-03 13:00:00',10425.00000000,10475.00000000,10425.00000000,10475.00000000,5171400.00000000,'2026-02-17 23:53:05'),(237541,'BBCA','1h','yahoo',1727938800,'2024-10-03 14:00:00',10475.00000000,10500.00000000,10450.00000000,10450.00000000,9917400.00000000,'2026-02-17 23:53:05'),(237542,'BBCA','1h','yahoo',1727942400,'2024-10-03 15:00:00',10475.00000000,10475.00000000,10450.00000000,10475.00000000,7960200.00000000,'2026-02-17 23:53:05'),(237543,'BBCA','1h','yahoo',1727946000,'2024-10-03 16:00:00',10450.00000000,10450.00000000,10450.00000000,10450.00000000,13217900.00000000,'2026-02-17 23:53:05'),(237544,'BBCA','1h','yahoo',1728007200,'2024-10-04 09:00:00',10425.00000000,10475.00000000,10350.00000000,10400.00000000,13071200.00000000,'2026-02-17 23:53:05'),(237545,'BBCA','1h','yahoo',1728010800,'2024-10-04 10:00:00',10400.00000000,10425.00000000,10375.00000000,10425.00000000,2534500.00000000,'2026-02-17 23:53:05'),(237546,'BBCA','1h','yahoo',1728014400,'2024-10-04 11:00:00',10400.00000000,10425.00000000,10400.00000000,10400.00000000,1981400.00000000,'2026-02-17 23:53:05'),(237547,'BBCA','1h','yahoo',1728025200,'2024-10-04 14:00:00',10400.00000000,10425.00000000,10375.00000000,10400.00000000,8947700.00000000,'2026-02-17 23:53:05'),(237548,'BBCA','1h','yahoo',1728028800,'2024-10-04 15:00:00',10375.00000000,10400.00000000,10375.00000000,10400.00000000,8814800.00000000,'2026-02-17 23:53:05'),(237549,'BBCA','1h','yahoo',1728032400,'2024-10-04 16:00:00',10475.00000000,10475.00000000,10475.00000000,10475.00000000,23150800.00000000,'2026-02-17 23:53:05'),(237550,'BBCA','1h','yahoo',1728266400,'2024-10-07 09:00:00',10375.00000000,10375.00000000,10325.00000000,10350.00000000,20991100.00000000,'2026-02-17 23:53:05'),(237551,'BBCA','1h','yahoo',1728270000,'2024-10-07 10:00:00',10325.00000000,10350.00000000,10300.00000000,10300.00000000,9349200.00000000,'2026-02-17 23:53:05'),(237552,'BBCA','1h','yahoo',1728273600,'2024-10-07 11:00:00',10300.00000000,10325.00000000,10300.00000000,10300.00000000,6844900.00000000,'2026-02-17 23:53:05'),(237553,'BBCA','1h','yahoo',1728280800,'2024-10-07 13:00:00',10325.00000000,10325.00000000,10300.00000000,10325.00000000,6142800.00000000,'2026-02-17 23:53:05'),(237554,'BBCA','1h','yahoo',1728284400,'2024-10-07 14:00:00',10325.00000000,10350.00000000,10300.00000000,10350.00000000,13112100.00000000,'2026-02-17 23:53:05'),(237555,'BBCA','1h','yahoo',1728288000,'2024-10-07 15:00:00',10325.00000000,10350.00000000,10250.00000000,10275.00000000,26805400.00000000,'2026-02-17 23:53:05'),(237556,'BBCA','1h','yahoo',1728291600,'2024-10-07 16:00:00',10300.00000000,10300.00000000,10300.00000000,10300.00000000,8622400.00000000,'2026-02-17 23:53:05'),(237557,'BBCA','1h','yahoo',1728352800,'2024-10-08 09:00:00',10200.00000000,10275.00000000,10150.00000000,10250.00000000,0.00000000,'2026-02-17 23:53:05'),(237558,'BBCA','1h','yahoo',1728356400,'2024-10-08 10:00:00',10225.00000000,10425.00000000,10225.00000000,10375.00000000,22137900.00000000,'2026-02-17 23:53:05'),(237559,'BBCA','1h','yahoo',1728360000,'2024-10-08 11:00:00',10375.00000000,10400.00000000,10350.00000000,10400.00000000,3892400.00000000,'2026-02-17 23:53:05'),(237560,'BBCA','1h','yahoo',1728367200,'2024-10-08 13:00:00',10400.00000000,10450.00000000,10375.00000000,10450.00000000,6379000.00000000,'2026-02-17 23:53:05'),(237561,'BBCA','1h','yahoo',1728370800,'2024-10-08 14:00:00',10450.00000000,10500.00000000,10425.00000000,10500.00000000,9791400.00000000,'2026-02-17 23:53:05'),(237562,'BBCA','1h','yahoo',1728374400,'2024-10-08 15:00:00',10500.00000000,10500.00000000,10400.00000000,10425.00000000,11206000.00000000,'2026-02-17 23:53:05'),(237563,'BBCA','1h','yahoo',1728378000,'2024-10-08 16:00:00',10400.00000000,10400.00000000,10400.00000000,10400.00000000,29261100.00000000,'2026-02-17 23:53:05'),(237564,'BBCA','1h','yahoo',1728439200,'2024-10-09 09:00:00',10425.00000000,10525.00000000,10400.00000000,10500.00000000,15412400.00000000,'2026-02-17 23:53:05'),(237565,'BBCA','1h','yahoo',1728442800,'2024-10-09 10:00:00',10500.00000000,10525.00000000,10450.00000000,10525.00000000,4768800.00000000,'2026-02-17 23:53:05'),(237566,'BBCA','1h','yahoo',1728446400,'2024-10-09 11:00:00',10500.00000000,10525.00000000,10500.00000000,10525.00000000,2546100.00000000,'2026-02-17 23:53:05'),(237567,'BBCA','1h','yahoo',1728453600,'2024-10-09 13:00:00',10525.00000000,10525.00000000,10400.00000000,10450.00000000,10686400.00000000,'2026-02-17 23:53:05'),(237568,'BBCA','1h','yahoo',1728457200,'2024-10-09 14:00:00',10450.00000000,10500.00000000,10425.00000000,10475.00000000,4532600.00000000,'2026-02-17 23:53:05'),(237569,'BBCA','1h','yahoo',1728460800,'2024-10-09 15:00:00',10475.00000000,10500.00000000,10450.00000000,10475.00000000,6155800.00000000,'2026-02-17 23:53:05'),(237570,'BBCA','1h','yahoo',1728464400,'2024-10-09 16:00:00',10425.00000000,10425.00000000,10425.00000000,10425.00000000,12733100.00000000,'2026-02-17 23:53:05'),(237571,'BBCA','1h','yahoo',1728525600,'2024-10-10 09:00:00',10425.00000000,10500.00000000,10400.00000000,10425.00000000,8654800.00000000,'2026-02-17 23:53:05'),(237572,'BBCA','1h','yahoo',1728529200,'2024-10-10 10:00:00',10400.00000000,10475.00000000,10400.00000000,10450.00000000,5428000.00000000,'2026-02-17 23:53:05'),(237573,'BBCA','1h','yahoo',1728532800,'2024-10-10 11:00:00',10475.00000000,10500.00000000,10450.00000000,10450.00000000,3273800.00000000,'2026-02-17 23:53:05'),(237574,'BBCA','1h','yahoo',1728540000,'2024-10-10 13:00:00',10450.00000000,10475.00000000,10450.00000000,10475.00000000,1436700.00000000,'2026-02-17 23:53:05'),(237575,'BBCA','1h','yahoo',1728543600,'2024-10-10 14:00:00',10475.00000000,10500.00000000,10450.00000000,10500.00000000,4816900.00000000,'2026-02-17 23:53:05'),(237576,'BBCA','1h','yahoo',1728547200,'2024-10-10 15:00:00',10500.00000000,10500.00000000,10450.00000000,10500.00000000,7383600.00000000,'2026-02-17 23:53:05'),(237577,'BBCA','1h','yahoo',1728550800,'2024-10-10 16:00:00',10500.00000000,10500.00000000,10500.00000000,10500.00000000,20086200.00000000,'2026-02-17 23:53:05'),(237578,'BBCA','1h','yahoo',1728612000,'2024-10-11 09:00:00',10550.00000000,10575.00000000,10475.00000000,10500.00000000,7273100.00000000,'2026-02-17 23:53:05'),(237579,'BBCA','1h','yahoo',1728615600,'2024-10-11 10:00:00',10525.00000000,10525.00000000,10475.00000000,10475.00000000,5091500.00000000,'2026-02-17 23:53:05'),(237580,'BBCA','1h','yahoo',1728619200,'2024-10-11 11:00:00',10475.00000000,10550.00000000,10475.00000000,10475.00000000,6875300.00000000,'2026-02-17 23:53:05'),(237581,'BBCA','1h','yahoo',1728630000,'2024-10-11 14:00:00',10500.00000000,10500.00000000,10425.00000000,10475.00000000,8230200.00000000,'2026-02-17 23:53:05'),(237582,'BBCA','1h','yahoo',1728633600,'2024-10-11 15:00:00',10475.00000000,10475.00000000,10425.00000000,10425.00000000,6935900.00000000,'2026-02-17 23:53:05'),(237583,'BBCA','1h','yahoo',1728637200,'2024-10-11 16:00:00',10375.00000000,10375.00000000,10375.00000000,10375.00000000,10226100.00000000,'2026-02-17 23:53:05'),(237584,'BBCA','1h','yahoo',1728871200,'2024-10-14 09:00:00',10400.00000000,10500.00000000,10375.00000000,10500.00000000,7881600.00000000,'2026-02-17 23:53:05'),(237585,'BBCA','1h','yahoo',1728874800,'2024-10-14 10:00:00',10500.00000000,10500.00000000,10475.00000000,10475.00000000,3747000.00000000,'2026-02-17 23:53:05'),(237586,'BBCA','1h','yahoo',1728878400,'2024-10-14 11:00:00',10500.00000000,10500.00000000,10475.00000000,10475.00000000,2519800.00000000,'2026-02-17 23:53:05'),(237587,'BBCA','1h','yahoo',1728885600,'2024-10-14 13:00:00',10475.00000000,10500.00000000,10475.00000000,10500.00000000,2156800.00000000,'2026-02-17 23:53:05'),(237588,'BBCA','1h','yahoo',1728889200,'2024-10-14 14:00:00',10475.00000000,10500.00000000,10450.00000000,10500.00000000,4957600.00000000,'2026-02-17 23:53:05'),(237589,'BBCA','1h','yahoo',1728892800,'2024-10-14 15:00:00',10475.00000000,10500.00000000,10425.00000000,10425.00000000,5315300.00000000,'2026-02-17 23:53:05'),(237590,'BBCA','1h','yahoo',1728896400,'2024-10-14 16:00:00',10500.00000000,10500.00000000,10500.00000000,10500.00000000,5160500.00000000,'2026-02-17 23:53:05'),(237591,'BBCA','1h','yahoo',1728957600,'2024-10-15 09:00:00',10525.00000000,10525.00000000,10450.00000000,10475.00000000,8935600.00000000,'2026-02-17 23:53:05'),(237592,'BBCA','1h','yahoo',1728961200,'2024-10-15 10:00:00',10500.00000000,10525.00000000,10475.00000000,10525.00000000,4823200.00000000,'2026-02-17 23:53:05'),(237593,'BBCA','1h','yahoo',1728964800,'2024-10-15 11:00:00',10500.00000000,10525.00000000,10500.00000000,10500.00000000,3506200.00000000,'2026-02-17 23:53:05'),(237594,'BBCA','1h','yahoo',1728972000,'2024-10-15 13:00:00',10500.00000000,10525.00000000,10500.00000000,10525.00000000,1886300.00000000,'2026-02-17 23:53:05'),(237595,'BBCA','1h','yahoo',1728975600,'2024-10-15 14:00:00',10525.00000000,10550.00000000,10500.00000000,10550.00000000,9196200.00000000,'2026-02-17 23:53:05'),(237596,'BBCA','1h','yahoo',1728979200,'2024-10-15 15:00:00',10525.00000000,10575.00000000,10525.00000000,10550.00000000,7534700.00000000,'2026-02-17 23:53:05'),(237597,'BBCA','1h','yahoo',1728982800,'2024-10-15 16:00:00',10625.00000000,10625.00000000,10625.00000000,10625.00000000,30753000.00000000,'2026-02-17 23:53:05'),(237598,'BBCA','1h','yahoo',1729044000,'2024-10-16 09:00:00',10700.00000000,10725.00000000,10575.00000000,10600.00000000,15726400.00000000,'2026-02-17 23:53:05'),(237599,'BBCA','1h','yahoo',1729047600,'2024-10-16 10:00:00',10575.00000000,10625.00000000,10575.00000000,10600.00000000,5133700.00000000,'2026-02-17 23:53:05'),(237600,'BBCA','1h','yahoo',1729051200,'2024-10-16 11:00:00',10600.00000000,10600.00000000,10550.00000000,10575.00000000,2829800.00000000,'2026-02-17 23:53:05'),(237601,'BBCA','1h','yahoo',1729058400,'2024-10-16 13:00:00',10575.00000000,10575.00000000,10525.00000000,10550.00000000,6332300.00000000,'2026-02-17 23:53:05'),(237602,'BBCA','1h','yahoo',1729062000,'2024-10-16 14:00:00',10525.00000000,10550.00000000,10500.00000000,10500.00000000,4875600.00000000,'2026-02-17 23:53:05'),(237603,'BBCA','1h','yahoo',1729065600,'2024-10-16 15:00:00',10500.00000000,10525.00000000,10475.00000000,10525.00000000,11245900.00000000,'2026-02-17 23:53:05'),(237604,'BBCA','1h','yahoo',1729069200,'2024-10-16 16:00:00',10475.00000000,10475.00000000,10475.00000000,10475.00000000,17112200.00000000,'2026-02-17 23:53:05'),(237605,'BBCA','1h','yahoo',1729130400,'2024-10-17 09:00:00',10525.00000000,10600.00000000,10500.00000000,10600.00000000,6712700.00000000,'2026-02-17 23:53:05'),(237606,'BBCA','1h','yahoo',1729134000,'2024-10-17 10:00:00',10600.00000000,10675.00000000,10575.00000000,10675.00000000,6978600.00000000,'2026-02-17 23:53:05'),(237607,'BBCA','1h','yahoo',1729137600,'2024-10-17 11:00:00',10675.00000000,10725.00000000,10650.00000000,10700.00000000,10600200.00000000,'2026-02-17 23:53:05'),(237608,'BBCA','1h','yahoo',1729144800,'2024-10-17 13:00:00',10700.00000000,10775.00000000,10700.00000000,10775.00000000,10279300.00000000,'2026-02-17 23:53:05'),(237609,'BBCA','1h','yahoo',1729148400,'2024-10-17 14:00:00',10750.00000000,10800.00000000,10750.00000000,10750.00000000,9916100.00000000,'2026-02-17 23:53:05'),(237610,'BBCA','1h','yahoo',1729152000,'2024-10-17 15:00:00',10750.00000000,10800.00000000,10750.00000000,10750.00000000,12740600.00000000,'2026-02-17 23:53:05'),(237611,'BBCA','1h','yahoo',1729155600,'2024-10-17 16:00:00',10725.00000000,10725.00000000,10725.00000000,10725.00000000,9765800.00000000,'2026-02-17 23:53:05'),(237612,'BBCA','1h','yahoo',1729216800,'2024-10-18 09:00:00',10850.00000000,10875.00000000,10775.00000000,10800.00000000,0.00000000,'2026-02-17 23:53:05'),(237613,'BBCA','1h','yahoo',1729220400,'2024-10-18 10:00:00',10800.00000000,10800.00000000,10725.00000000,10750.00000000,6537600.00000000,'2026-02-17 23:53:05'),(237614,'BBCA','1h','yahoo',1729224000,'2024-10-18 11:00:00',10750.00000000,10775.00000000,10750.00000000,10750.00000000,1010300.00000000,'2026-02-17 23:53:05'),(237615,'BBCA','1h','yahoo',1729234800,'2024-10-18 14:00:00',10750.00000000,10800.00000000,10750.00000000,10775.00000000,7713800.00000000,'2026-02-17 23:53:05'),(237616,'BBCA','1h','yahoo',1729238400,'2024-10-18 15:00:00',10775.00000000,10800.00000000,10750.00000000,10800.00000000,9284400.00000000,'2026-02-17 23:53:05'),(237617,'BBCA','1h','yahoo',1729242000,'2024-10-18 16:00:00',10750.00000000,10750.00000000,10750.00000000,10750.00000000,16535900.00000000,'2026-02-17 23:53:05'),(237618,'BBCA','1h','yahoo',1729476000,'2024-10-21 09:00:00',10825.00000000,10825.00000000,10700.00000000,10750.00000000,10929300.00000000,'2026-02-17 23:53:05'),(237619,'BBCA','1h','yahoo',1729479600,'2024-10-21 10:00:00',10725.00000000,10775.00000000,10725.00000000,10750.00000000,2512800.00000000,'2026-02-17 23:53:05'),(237620,'BBCA','1h','yahoo',1729483200,'2024-10-21 11:00:00',10750.00000000,10775.00000000,10725.00000000,10750.00000000,2399600.00000000,'2026-02-17 23:53:05'),(237621,'BBCA','1h','yahoo',1729490400,'2024-10-21 13:00:00',10750.00000000,10750.00000000,10725.00000000,10725.00000000,943200.00000000,'2026-02-17 23:53:05'),(237622,'BBCA','1h','yahoo',1729494000,'2024-10-21 14:00:00',10750.00000000,10750.00000000,10700.00000000,10725.00000000,3005400.00000000,'2026-02-17 23:53:05'),(237623,'BBCA','1h','yahoo',1729497600,'2024-10-21 15:00:00',10725.00000000,10725.00000000,10700.00000000,10725.00000000,5894100.00000000,'2026-02-17 23:53:05'),(237624,'BBCA','1h','yahoo',1729501200,'2024-10-21 16:00:00',10675.00000000,10675.00000000,10675.00000000,10675.00000000,10788100.00000000,'2026-02-17 23:53:05'),(237625,'BBCA','1h','yahoo',1729562400,'2024-10-22 09:00:00',10575.00000000,10600.00000000,10500.00000000,10550.00000000,37944100.00000000,'2026-02-17 23:53:05'),(237626,'BBCA','1h','yahoo',1729566000,'2024-10-22 10:00:00',10550.00000000,10575.00000000,10525.00000000,10575.00000000,7953800.00000000,'2026-02-17 23:53:05'),(237627,'BBCA','1h','yahoo',1729569600,'2024-10-22 11:00:00',10575.00000000,10575.00000000,10550.00000000,10550.00000000,3920800.00000000,'2026-02-17 23:53:05'),(237628,'BBCA','1h','yahoo',1729576800,'2024-10-22 13:00:00',10550.00000000,10575.00000000,10550.00000000,10550.00000000,4224400.00000000,'2026-02-17 23:53:05'),(237629,'BBCA','1h','yahoo',1729580400,'2024-10-22 14:00:00',10575.00000000,10575.00000000,10550.00000000,10575.00000000,4517000.00000000,'2026-02-17 23:53:05'),(237630,'BBCA','1h','yahoo',1729584000,'2024-10-22 15:00:00',10575.00000000,10575.00000000,10525.00000000,10525.00000000,14210400.00000000,'2026-02-17 23:53:05'),(237631,'BBCA','1h','yahoo',1729587600,'2024-10-22 16:00:00',10500.00000000,10500.00000000,10500.00000000,10500.00000000,22029000.00000000,'2026-02-17 23:53:05'),(237632,'BBCA','1h','yahoo',1729648800,'2024-10-23 09:00:00',10500.00000000,10600.00000000,10500.00000000,10600.00000000,0.00000000,'2026-02-17 23:53:05'),(237633,'BBCA','1h','yahoo',1729652400,'2024-10-23 10:00:00',10600.00000000,10650.00000000,10575.00000000,10600.00000000,6058900.00000000,'2026-02-17 23:53:05'),(237634,'BBCA','1h','yahoo',1729656000,'2024-10-23 11:00:00',10600.00000000,10625.00000000,10600.00000000,10600.00000000,3013300.00000000,'2026-02-17 23:53:05'),(237635,'BBCA','1h','yahoo',1729663200,'2024-10-23 13:00:00',10600.00000000,10625.00000000,10575.00000000,10600.00000000,1144200.00000000,'2026-02-17 23:53:05'),(237636,'BBCA','1h','yahoo',1729666800,'2024-10-23 14:00:00',10575.00000000,10650.00000000,10575.00000000,10650.00000000,5242800.00000000,'2026-02-17 23:53:05'),(237637,'BBCA','1h','yahoo',1729670400,'2024-10-23 15:00:00',10650.00000000,10650.00000000,10600.00000000,10625.00000000,9042400.00000000,'2026-02-17 23:53:05'),(237638,'BBCA','1h','yahoo',1729674000,'2024-10-23 16:00:00',10650.00000000,10650.00000000,10650.00000000,10650.00000000,12485300.00000000,'2026-02-17 23:53:05'),(237639,'BBCA','1h','yahoo',1729735200,'2024-10-24 09:00:00',10725.00000000,10850.00000000,10700.00000000,10775.00000000,31367500.00000000,'2026-02-17 23:53:05'),(237640,'BBCA','1h','yahoo',1729738800,'2024-10-24 10:00:00',10775.00000000,10800.00000000,10750.00000000,10775.00000000,4214200.00000000,'2026-02-17 23:53:05'),(237641,'BBCA','1h','yahoo',1729742400,'2024-10-24 11:00:00',10775.00000000,10775.00000000,10725.00000000,10725.00000000,4484900.00000000,'2026-02-17 23:53:05'),(237642,'BBCA','1h','yahoo',1729749600,'2024-10-24 13:00:00',10725.00000000,10775.00000000,10725.00000000,10750.00000000,3967600.00000000,'2026-02-17 23:53:05'),(237643,'BBCA','1h','yahoo',1729753200,'2024-10-24 14:00:00',10750.00000000,10825.00000000,10725.00000000,10775.00000000,17528000.00000000,'2026-02-17 23:53:05'),(237644,'BBCA','1h','yahoo',1729756800,'2024-10-24 15:00:00',10775.00000000,10800.00000000,10725.00000000,10750.00000000,7529500.00000000,'2026-02-17 23:53:05'),(237645,'BBCA','1h','yahoo',1729760400,'2024-10-24 16:00:00',10700.00000000,10700.00000000,10700.00000000,10700.00000000,16249500.00000000,'2026-02-17 23:53:05'),(237646,'BBCA','1h','yahoo',1729821600,'2024-10-25 09:00:00',10650.00000000,10675.00000000,10625.00000000,10625.00000000,7840100.00000000,'2026-02-17 23:53:05'),(237647,'BBCA','1h','yahoo',1729825200,'2024-10-25 10:00:00',10650.00000000,10675.00000000,10625.00000000,10650.00000000,3917700.00000000,'2026-02-17 23:53:05'),(237648,'BBCA','1h','yahoo',1729828800,'2024-10-25 11:00:00',10625.00000000,10650.00000000,10625.00000000,10625.00000000,1141700.00000000,'2026-02-17 23:53:05'),(237649,'BBCA','1h','yahoo',1729839600,'2024-10-25 14:00:00',10650.00000000,10700.00000000,10625.00000000,10675.00000000,7314900.00000000,'2026-02-17 23:53:05'),(237650,'BBCA','1h','yahoo',1729843200,'2024-10-25 15:00:00',10675.00000000,10725.00000000,10675.00000000,10700.00000000,6276300.00000000,'2026-02-17 23:53:05'),(237651,'BBCA','1h','yahoo',1729846800,'2024-10-25 16:00:00',10750.00000000,10750.00000000,10750.00000000,10750.00000000,8356800.00000000,'2026-02-17 23:53:05'),(237652,'BBCA','1h','yahoo',1730080800,'2024-10-28 09:00:00',10800.00000000,10825.00000000,10675.00000000,10725.00000000,9769900.00000000,'2026-02-17 23:53:05'),(237653,'BBCA','1h','yahoo',1730084400,'2024-10-28 10:00:00',10725.00000000,10750.00000000,10700.00000000,10725.00000000,3544800.00000000,'2026-02-17 23:53:05'),(237654,'BBCA','1h','yahoo',1730088000,'2024-10-28 11:00:00',10700.00000000,10725.00000000,10675.00000000,10675.00000000,3778900.00000000,'2026-02-17 23:53:05'),(237655,'BBCA','1h','yahoo',1730095200,'2024-10-28 13:00:00',10675.00000000,10700.00000000,10650.00000000,10700.00000000,4327100.00000000,'2026-02-17 23:53:05'),(237656,'BBCA','1h','yahoo',1730098800,'2024-10-28 14:00:00',10700.00000000,10700.00000000,10650.00000000,10650.00000000,3545100.00000000,'2026-02-17 23:53:05'),(237657,'BBCA','1h','yahoo',1730102400,'2024-10-28 15:00:00',10650.00000000,10675.00000000,10625.00000000,10625.00000000,4797700.00000000,'2026-02-17 23:53:05'),(237658,'BBCA','1h','yahoo',1730106000,'2024-10-28 16:00:00',10600.00000000,10600.00000000,10600.00000000,10600.00000000,9298000.00000000,'2026-02-17 23:53:05'),(237659,'BBCA','1h','yahoo',1730167200,'2024-10-29 09:00:00',10550.00000000,10575.00000000,10525.00000000,10550.00000000,13218900.00000000,'2026-02-17 23:53:05'),(237660,'BBCA','1h','yahoo',1730170800,'2024-10-29 10:00:00',10525.00000000,10550.00000000,10525.00000000,10550.00000000,3514800.00000000,'2026-02-17 23:53:05'),(237661,'BBCA','1h','yahoo',1730174400,'2024-10-29 11:00:00',10550.00000000,10550.00000000,10525.00000000,10525.00000000,2519800.00000000,'2026-02-17 23:53:05'),(237662,'BBCA','1h','yahoo',1730181600,'2024-10-29 13:00:00',10550.00000000,10550.00000000,10500.00000000,10525.00000000,6187800.00000000,'2026-02-17 23:53:05'),(237663,'BBCA','1h','yahoo',1730185200,'2024-10-29 14:00:00',10525.00000000,10550.00000000,10500.00000000,10550.00000000,3447600.00000000,'2026-02-17 23:53:05'),(237664,'BBCA','1h','yahoo',1730188800,'2024-10-29 15:00:00',10525.00000000,10550.00000000,10500.00000000,10525.00000000,6830600.00000000,'2026-02-17 23:53:05'),(237665,'BBCA','1h','yahoo',1730192400,'2024-10-29 16:00:00',10500.00000000,10500.00000000,10500.00000000,10500.00000000,13960600.00000000,'2026-02-17 23:53:05'),(237666,'BBCA','1h','yahoo',1730253600,'2024-10-30 09:00:00',10300.00000000,10400.00000000,10300.00000000,10350.00000000,0.00000000,'2026-02-17 23:53:05'),(237667,'BBCA','1h','yahoo',1730257200,'2024-10-30 10:00:00',10375.00000000,10375.00000000,10300.00000000,10325.00000000,8240800.00000000,'2026-02-17 23:53:05'),(237668,'BBCA','1h','yahoo',1730260800,'2024-10-30 11:00:00',10325.00000000,10325.00000000,10300.00000000,10300.00000000,9500200.00000000,'2026-02-17 23:53:05'),(237669,'BBCA','1h','yahoo',1730268000,'2024-10-30 13:00:00',10325.00000000,10350.00000000,10300.00000000,10325.00000000,7589000.00000000,'2026-02-17 23:53:05'),(237670,'BBCA','1h','yahoo',1730271600,'2024-10-30 14:00:00',10325.00000000,10375.00000000,10325.00000000,10350.00000000,11569800.00000000,'2026-02-17 23:53:05'),(237671,'BBCA','1h','yahoo',1730275200,'2024-10-30 15:00:00',10350.00000000,10375.00000000,10325.00000000,10350.00000000,14613400.00000000,'2026-02-17 23:53:05'),(237672,'BBCA','1h','yahoo',1730278800,'2024-10-30 16:00:00',10350.00000000,10350.00000000,10350.00000000,10350.00000000,26109600.00000000,'2026-02-17 23:53:05'),(237673,'BBCA','1h','yahoo',1730340000,'2024-10-31 09:00:00',10325.00000000,10475.00000000,10325.00000000,10450.00000000,0.00000000,'2026-02-17 23:53:05'),(237674,'BBCA','1h','yahoo',1730343600,'2024-10-31 10:00:00',10450.00000000,10450.00000000,10425.00000000,10450.00000000,4819300.00000000,'2026-02-17 23:53:05'),(237675,'BBCA','1h','yahoo',1730347200,'2024-10-31 11:00:00',10450.00000000,10450.00000000,10425.00000000,10450.00000000,3334800.00000000,'2026-02-17 23:53:05'),(237676,'BBCA','1h','yahoo',1730354400,'2024-10-31 13:00:00',10450.00000000,10450.00000000,10425.00000000,10450.00000000,2797300.00000000,'2026-02-17 23:53:05'),(237677,'BBCA','1h','yahoo',1730358000,'2024-10-31 14:00:00',10450.00000000,10450.00000000,10425.00000000,10450.00000000,3340300.00000000,'2026-02-17 23:53:05'),(237678,'BBCA','1h','yahoo',1730361600,'2024-10-31 15:00:00',10450.00000000,10450.00000000,10400.00000000,10450.00000000,9435400.00000000,'2026-02-17 23:53:05'),(237679,'BBCA','1h','yahoo',1730365200,'2024-10-31 16:00:00',10250.00000000,10250.00000000,10250.00000000,10250.00000000,56856100.00000000,'2026-02-17 23:53:05'),(237680,'BBCA','1h','yahoo',1730426400,'2024-11-01 09:00:00',10300.00000000,10375.00000000,10300.00000000,10325.00000000,0.00000000,'2026-02-17 23:53:05'),(237681,'BBCA','1h','yahoo',1730430000,'2024-11-01 10:00:00',10350.00000000,10350.00000000,10300.00000000,10350.00000000,3974700.00000000,'2026-02-17 23:53:05'),(237682,'BBCA','1h','yahoo',1730433600,'2024-11-01 11:00:00',10325.00000000,10350.00000000,10325.00000000,10325.00000000,1458200.00000000,'2026-02-17 23:53:05'),(237683,'BBCA','1h','yahoo',1730444400,'2024-11-01 14:00:00',10350.00000000,10375.00000000,10325.00000000,10325.00000000,6909800.00000000,'2026-02-17 23:53:05'),(237684,'BBCA','1h','yahoo',1730448000,'2024-11-01 15:00:00',10350.00000000,10375.00000000,10300.00000000,10350.00000000,7192400.00000000,'2026-02-17 23:53:05'),(237685,'BBCA','1h','yahoo',1730451600,'2024-11-01 16:00:00',10425.00000000,10425.00000000,10425.00000000,10425.00000000,16804400.00000000,'2026-02-17 23:53:05'),(237686,'BBCA','1h','yahoo',1730685600,'2024-11-04 09:00:00',10425.00000000,10450.00000000,10300.00000000,10300.00000000,9958700.00000000,'2026-02-17 23:53:05'),(237687,'BBCA','1h','yahoo',1730689200,'2024-11-04 10:00:00',10300.00000000,10350.00000000,10300.00000000,10325.00000000,5396900.00000000,'2026-02-17 23:53:05'),(237688,'BBCA','1h','yahoo',1730692800,'2024-11-04 11:00:00',10350.00000000,10350.00000000,10300.00000000,10325.00000000,2040000.00000000,'2026-02-17 23:53:05'),(237689,'BBCA','1h','yahoo',1730700000,'2024-11-04 13:00:00',10325.00000000,10325.00000000,10300.00000000,10325.00000000,4505400.00000000,'2026-02-17 23:53:05'),(237690,'BBCA','1h','yahoo',1730703600,'2024-11-04 14:00:00',10325.00000000,10350.00000000,10300.00000000,10350.00000000,3740400.00000000,'2026-02-17 23:53:05'),(237691,'BBCA','1h','yahoo',1730707200,'2024-11-04 15:00:00',10350.00000000,10500.00000000,10325.00000000,10450.00000000,10695000.00000000,'2026-02-17 23:53:05'),(237692,'BBCA','1h','yahoo',1730710800,'2024-11-04 16:00:00',10375.00000000,10375.00000000,10375.00000000,10375.00000000,12939300.00000000,'2026-02-17 23:53:05'),(237693,'BBCA','1h','yahoo',1730772000,'2024-11-05 09:00:00',10350.00000000,10400.00000000,10300.00000000,10375.00000000,11536700.00000000,'2026-02-17 23:53:05'),(237694,'BBCA','1h','yahoo',1730775600,'2024-11-05 10:00:00',10375.00000000,10400.00000000,10350.00000000,10375.00000000,2210900.00000000,'2026-02-17 23:53:05'),(237695,'BBCA','1h','yahoo',1730779200,'2024-11-05 11:00:00',10400.00000000,10400.00000000,10375.00000000,10375.00000000,2947800.00000000,'2026-02-17 23:53:05'),(237696,'BBCA','1h','yahoo',1730786400,'2024-11-05 13:00:00',10375.00000000,10425.00000000,10375.00000000,10400.00000000,1995600.00000000,'2026-02-17 23:53:05'),(237697,'BBCA','1h','yahoo',1730790000,'2024-11-05 14:00:00',10425.00000000,10500.00000000,10400.00000000,10500.00000000,9527900.00000000,'2026-02-17 23:53:05'),(237698,'BBCA','1h','yahoo',1730793600,'2024-11-05 15:00:00',10475.00000000,10575.00000000,10475.00000000,10550.00000000,12922000.00000000,'2026-02-17 23:53:05'),(237699,'BBCA','1h','yahoo',1730797200,'2024-11-05 16:00:00',10500.00000000,10500.00000000,10500.00000000,10500.00000000,9155600.00000000,'2026-02-17 23:53:05'),(237700,'BBCA','1h','yahoo',1730858400,'2024-11-06 09:00:00',10500.00000000,10500.00000000,10400.00000000,10450.00000000,11075000.00000000,'2026-02-17 23:53:05'),(237701,'BBCA','1h','yahoo',1730862000,'2024-11-06 10:00:00',10450.00000000,10450.00000000,10425.00000000,10425.00000000,1504100.00000000,'2026-02-17 23:53:05'),(237702,'BBCA','1h','yahoo',1730865600,'2024-11-06 11:00:00',10450.00000000,10450.00000000,10400.00000000,10425.00000000,3783500.00000000,'2026-02-17 23:53:05'),(237703,'BBCA','1h','yahoo',1730872800,'2024-11-06 13:00:00',10450.00000000,10450.00000000,10375.00000000,10400.00000000,2642200.00000000,'2026-02-17 23:53:05'),(237704,'BBCA','1h','yahoo',1730876400,'2024-11-06 14:00:00',10400.00000000,10425.00000000,10375.00000000,10425.00000000,2831700.00000000,'2026-02-17 23:53:05'),(237705,'BBCA','1h','yahoo',1730880000,'2024-11-06 15:00:00',10425.00000000,10425.00000000,10375.00000000,10400.00000000,9625400.00000000,'2026-02-17 23:53:05'),(237706,'BBCA','1h','yahoo',1730883600,'2024-11-06 16:00:00',10450.00000000,10450.00000000,10450.00000000,10450.00000000,18863000.00000000,'2026-02-17 23:53:05'),(237707,'BBCA','1h','yahoo',1730944800,'2024-11-07 09:00:00',10375.00000000,10450.00000000,10250.00000000,10325.00000000,30964600.00000000,'2026-02-17 23:53:05'),(237708,'BBCA','1h','yahoo',1730948400,'2024-11-07 10:00:00',10325.00000000,10325.00000000,10300.00000000,10325.00000000,3685000.00000000,'2026-02-17 23:53:05'),(237709,'BBCA','1h','yahoo',1730952000,'2024-11-07 11:00:00',10300.00000000,10325.00000000,10250.00000000,10250.00000000,10677600.00000000,'2026-02-17 23:53:05'),(237710,'BBCA','1h','yahoo',1730959200,'2024-11-07 13:00:00',10275.00000000,10300.00000000,10250.00000000,10250.00000000,5086200.00000000,'2026-02-17 23:53:05'),(237711,'BBCA','1h','yahoo',1730962800,'2024-11-07 14:00:00',10250.00000000,10300.00000000,10250.00000000,10250.00000000,8626900.00000000,'2026-02-17 23:53:05'),(237712,'BBCA','1h','yahoo',1730966400,'2024-11-07 15:00:00',10275.00000000,10300.00000000,10225.00000000,10250.00000000,25845400.00000000,'2026-02-17 23:53:05'),(237713,'BBCA','1h','yahoo',1730970000,'2024-11-07 16:00:00',10175.00000000,10175.00000000,10175.00000000,10175.00000000,46693400.00000000,'2026-02-17 23:53:05'),(237714,'BBCA','1h','yahoo',1731031200,'2024-11-08 09:00:00',10225.00000000,10225.00000000,10050.00000000,10175.00000000,0.00000000,'2026-02-17 23:53:05'),(237715,'BBCA','1h','yahoo',1731034800,'2024-11-08 10:00:00',10175.00000000,10175.00000000,10100.00000000,10100.00000000,8416100.00000000,'2026-02-17 23:53:05'),(237716,'BBCA','1h','yahoo',1731038400,'2024-11-08 11:00:00',10100.00000000,10125.00000000,10100.00000000,10125.00000000,2664600.00000000,'2026-02-17 23:53:05'),(237717,'BBCA','1h','yahoo',1731049200,'2024-11-08 14:00:00',10125.00000000,10125.00000000,10050.00000000,10100.00000000,28263900.00000000,'2026-02-17 23:53:05'),(237718,'BBCA','1h','yahoo',1731052800,'2024-11-08 15:00:00',10125.00000000,10125.00000000,10050.00000000,10050.00000000,16482200.00000000,'2026-02-17 23:53:05'),(237719,'BBCA','1h','yahoo',1731056400,'2024-11-08 16:00:00',10075.00000000,10075.00000000,10075.00000000,10075.00000000,8942500.00000000,'2026-02-17 23:53:05'),(237720,'BBCA','1h','yahoo',1731290400,'2024-11-11 09:00:00',9900.00000000,9975.00000000,9825.00000000,9925.00000000,0.00000000,'2026-02-17 23:53:05'),(237721,'BBCA','1h','yahoo',1731294000,'2024-11-11 10:00:00',9900.00000000,10000.00000000,9900.00000000,9975.00000000,14847500.00000000,'2026-02-17 23:53:05'),(237722,'BBCA','1h','yahoo',1731297600,'2024-11-11 11:00:00',9975.00000000,9975.00000000,9925.00000000,9950.00000000,11103800.00000000,'2026-02-17 23:53:05'),(237723,'BBCA','1h','yahoo',1731304800,'2024-11-11 13:00:00',9975.00000000,10050.00000000,9950.00000000,10025.00000000,14888600.00000000,'2026-02-17 23:53:05'),(237724,'BBCA','1h','yahoo',1731308400,'2024-11-11 14:00:00',10025.00000000,10025.00000000,9950.00000000,10000.00000000,11553400.00000000,'2026-02-17 23:53:05'),(237725,'BBCA','1h','yahoo',1731312000,'2024-11-11 15:00:00',10000.00000000,10025.00000000,9975.00000000,10000.00000000,14112800.00000000,'2026-02-17 23:53:05'),(237726,'BBCA','1h','yahoo',1731315600,'2024-11-11 16:00:00',10050.00000000,10050.00000000,10050.00000000,10050.00000000,11792200.00000000,'2026-02-17 23:53:05'),(237727,'BBCA','1h','yahoo',1731376800,'2024-11-12 09:00:00',10100.00000000,10125.00000000,10000.00000000,10100.00000000,13205200.00000000,'2026-02-17 23:53:05'),(237728,'BBCA','1h','yahoo',1731380400,'2024-11-12 10:00:00',10075.00000000,10125.00000000,10025.00000000,10125.00000000,10451500.00000000,'2026-02-17 23:53:05'),(237729,'BBCA','1h','yahoo',1731384000,'2024-11-12 11:00:00',10100.00000000,10125.00000000,10050.00000000,10100.00000000,8716200.00000000,'2026-02-17 23:53:05'),(237730,'BBCA','1h','yahoo',1731391200,'2024-11-12 13:00:00',10125.00000000,10150.00000000,10100.00000000,10150.00000000,2043900.00000000,'2026-02-17 23:53:05'),(237731,'BBCA','1h','yahoo',1731394800,'2024-11-12 14:00:00',10150.00000000,10200.00000000,10125.00000000,10175.00000000,7041100.00000000,'2026-02-17 23:53:05'),(237732,'BBCA','1h','yahoo',1731398400,'2024-11-12 15:00:00',10150.00000000,10225.00000000,10150.00000000,10200.00000000,14636000.00000000,'2026-02-17 23:53:05'),(237733,'BBCA','1h','yahoo',1731402000,'2024-11-12 16:00:00',10150.00000000,10150.00000000,10150.00000000,10150.00000000,24284600.00000000,'2026-02-17 23:53:05'),(237734,'BBCA','1h','yahoo',1731463200,'2024-11-13 09:00:00',10200.00000000,10250.00000000,10175.00000000,10225.00000000,12105100.00000000,'2026-02-17 23:53:05'),(237735,'BBCA','1h','yahoo',1731466800,'2024-11-13 10:00:00',10225.00000000,10250.00000000,10200.00000000,10200.00000000,5057500.00000000,'2026-02-17 23:53:05'),(237736,'BBCA','1h','yahoo',1731470400,'2024-11-13 11:00:00',10200.00000000,10225.00000000,10150.00000000,10150.00000000,8474700.00000000,'2026-02-17 23:53:05'),(237737,'BBCA','1h','yahoo',1731477600,'2024-11-13 13:00:00',10175.00000000,10200.00000000,10175.00000000,10200.00000000,2141400.00000000,'2026-02-17 23:53:05'),(237738,'BBCA','1h','yahoo',1731481200,'2024-11-13 14:00:00',10200.00000000,10200.00000000,10150.00000000,10175.00000000,6700700.00000000,'2026-02-17 23:53:05'),(237739,'BBCA','1h','yahoo',1731484800,'2024-11-13 15:00:00',10175.00000000,10225.00000000,10150.00000000,10175.00000000,11551800.00000000,'2026-02-17 23:53:05'),(237740,'BBCA','1h','yahoo',1731488400,'2024-11-13 16:00:00',10150.00000000,10150.00000000,10150.00000000,10150.00000000,16901900.00000000,'2026-02-17 23:53:05'),(237741,'BBCA','1h','yahoo',1731549600,'2024-11-14 09:00:00',10150.00000000,10175.00000000,10100.00000000,10100.00000000,9211700.00000000,'2026-02-17 23:53:05'),(237742,'BBCA','1h','yahoo',1731553200,'2024-11-14 10:00:00',10100.00000000,10125.00000000,10050.00000000,10100.00000000,10368300.00000000,'2026-02-17 23:53:05'),(237743,'BBCA','1h','yahoo',1731556800,'2024-11-14 11:00:00',10100.00000000,10125.00000000,10050.00000000,10050.00000000,3956900.00000000,'2026-02-17 23:53:05'),(237744,'BBCA','1h','yahoo',1731564000,'2024-11-14 13:00:00',10075.00000000,10100.00000000,10050.00000000,10100.00000000,2016900.00000000,'2026-02-17 23:53:05'),(237745,'BBCA','1h','yahoo',1731567600,'2024-11-14 14:00:00',10100.00000000,10175.00000000,10075.00000000,10150.00000000,9605100.00000000,'2026-02-17 23:53:05'),(237746,'BBCA','1h','yahoo',1731571200,'2024-11-14 15:00:00',10150.00000000,10175.00000000,10100.00000000,10100.00000000,9193100.00000000,'2026-02-17 23:53:05'),(237747,'BBCA','1h','yahoo',1731574800,'2024-11-14 16:00:00',10100.00000000,10100.00000000,10100.00000000,10100.00000000,12029400.00000000,'2026-02-17 23:53:05'),(237748,'BBCA','1h','yahoo',1731636000,'2024-11-15 09:00:00',10050.00000000,10225.00000000,10050.00000000,10225.00000000,13577400.00000000,'2026-02-17 23:53:05'),(237749,'BBCA','1h','yahoo',1731639600,'2024-11-15 10:00:00',10225.00000000,10275.00000000,10175.00000000,10225.00000000,14945300.00000000,'2026-02-17 23:53:05'),(237750,'BBCA','1h','yahoo',1731643200,'2024-11-15 11:00:00',10200.00000000,10225.00000000,10175.00000000,10200.00000000,2712700.00000000,'2026-02-17 23:53:05'),(237751,'BBCA','1h','yahoo',1731654000,'2024-11-15 14:00:00',10200.00000000,10200.00000000,10125.00000000,10125.00000000,11276500.00000000,'2026-02-17 23:53:05'),(237752,'BBCA','1h','yahoo',1731657600,'2024-11-15 15:00:00',10125.00000000,10150.00000000,10125.00000000,10125.00000000,7239400.00000000,'2026-02-17 23:53:05'),(237753,'BBCA','1h','yahoo',1731661200,'2024-11-15 16:00:00',10175.00000000,10175.00000000,10175.00000000,10175.00000000,13846900.00000000,'2026-02-17 23:53:05'),(237754,'BBCA','1h','yahoo',1731895200,'2024-11-18 09:00:00',10100.00000000,10125.00000000,10025.00000000,10075.00000000,16116600.00000000,'2026-02-17 23:53:05'),(237755,'BBCA','1h','yahoo',1731898800,'2024-11-18 10:00:00',10075.00000000,10100.00000000,10050.00000000,10075.00000000,4175500.00000000,'2026-02-17 23:53:05'),(237756,'BBCA','1h','yahoo',1731902400,'2024-11-18 11:00:00',10075.00000000,10075.00000000,10050.00000000,10050.00000000,3068800.00000000,'2026-02-17 23:53:05'),(237757,'BBCA','1h','yahoo',1731909600,'2024-11-18 13:00:00',10075.00000000,10075.00000000,10050.00000000,10075.00000000,3251700.00000000,'2026-02-17 23:53:05'),(237758,'BBCA','1h','yahoo',1731913200,'2024-11-18 14:00:00',10075.00000000,10100.00000000,10050.00000000,10075.00000000,7059200.00000000,'2026-02-17 23:53:05'),(237759,'BBCA','1h','yahoo',1731916800,'2024-11-18 15:00:00',10075.00000000,10100.00000000,10050.00000000,10075.00000000,12002700.00000000,'2026-02-17 23:53:05'),(237760,'BBCA','1h','yahoo',1731920400,'2024-11-18 16:00:00',10000.00000000,10000.00000000,10000.00000000,10000.00000000,21208700.00000000,'2026-02-17 23:53:05'),(237761,'BBCA','1h','yahoo',1731981600,'2024-11-19 09:00:00',9900.00000000,10025.00000000,9900.00000000,10000.00000000,0.00000000,'2026-02-17 23:53:05'),(237762,'BBCA','1h','yahoo',1731985200,'2024-11-19 10:00:00',10000.00000000,10000.00000000,9925.00000000,9950.00000000,9227300.00000000,'2026-02-17 23:53:05'),(237763,'BBCA','1h','yahoo',1731988800,'2024-11-19 11:00:00',9950.00000000,9975.00000000,9950.00000000,9975.00000000,2875300.00000000,'2026-02-17 23:53:05'),(237764,'BBCA','1h','yahoo',1731996000,'2024-11-19 13:00:00',9975.00000000,9975.00000000,9950.00000000,9975.00000000,5121000.00000000,'2026-02-17 23:53:05'),(237765,'BBCA','1h','yahoo',1731999600,'2024-11-19 14:00:00',9975.00000000,10025.00000000,9950.00000000,10000.00000000,11267800.00000000,'2026-02-17 23:53:05'),(237766,'BBCA','1h','yahoo',1732003200,'2024-11-19 15:00:00',10000.00000000,10025.00000000,9950.00000000,9950.00000000,9172000.00000000,'2026-02-17 23:53:05'),(237767,'BBCA','1h','yahoo',1732006800,'2024-11-19 16:00:00',9925.00000000,9925.00000000,9925.00000000,9925.00000000,20954400.00000000,'2026-02-17 23:53:05'),(237768,'BBCA','1h','yahoo',1732068000,'2024-11-20 09:00:00',10025.00000000,10075.00000000,10000.00000000,10025.00000000,10799900.00000000,'2026-02-17 23:53:05'),(237769,'BBCA','1h','yahoo',1732071600,'2024-11-20 10:00:00',10000.00000000,10075.00000000,10000.00000000,10075.00000000,6339800.00000000,'2026-02-17 23:53:05'),(237770,'BBCA','1h','yahoo',1732075200,'2024-11-20 11:00:00',10075.00000000,10100.00000000,10050.00000000,10100.00000000,5868400.00000000,'2026-02-17 23:53:05'),(237771,'BBCA','1h','yahoo',1732082400,'2024-11-20 13:00:00',10100.00000000,10150.00000000,10075.00000000,10075.00000000,10203000.00000000,'2026-02-17 23:53:05'),(237772,'BBCA','1h','yahoo',1732086000,'2024-11-20 14:00:00',10075.00000000,10100.00000000,10050.00000000,10100.00000000,5708700.00000000,'2026-02-17 23:53:05'),(237773,'BBCA','1h','yahoo',1732089600,'2024-11-20 15:00:00',10100.00000000,10125.00000000,10075.00000000,10100.00000000,8408800.00000000,'2026-02-17 23:53:05'),(237774,'BBCA','1h','yahoo',1732093200,'2024-11-20 16:00:00',10075.00000000,10075.00000000,10075.00000000,10075.00000000,11255800.00000000,'2026-02-17 23:53:05'),(237775,'BBCA','1h','yahoo',1732154400,'2024-11-21 09:00:00',10000.00000000,10000.00000000,9950.00000000,10000.00000000,11914200.00000000,'2026-02-17 23:53:05'),(237776,'BBCA','1h','yahoo',1732158000,'2024-11-21 10:00:00',10000.00000000,10000.00000000,9950.00000000,9950.00000000,8903500.00000000,'2026-02-17 23:53:05'),(237777,'BBCA','1h','yahoo',1732161600,'2024-11-21 11:00:00',9950.00000000,9975.00000000,9950.00000000,9950.00000000,3125100.00000000,'2026-02-17 23:53:05'),(237778,'BBCA','1h','yahoo',1732168800,'2024-11-21 13:00:00',9975.00000000,9975.00000000,9950.00000000,9950.00000000,2747600.00000000,'2026-02-17 23:53:05'),(237779,'BBCA','1h','yahoo',1732172400,'2024-11-21 14:00:00',9975.00000000,10000.00000000,9925.00000000,9950.00000000,15731800.00000000,'2026-02-17 23:53:05'),(237780,'BBCA','1h','yahoo',1732176000,'2024-11-21 15:00:00',9950.00000000,9950.00000000,9900.00000000,9950.00000000,11364100.00000000,'2026-02-17 23:53:05'),(237781,'BBCA','1h','yahoo',1732179600,'2024-11-21 16:00:00',9850.00000000,9850.00000000,9850.00000000,9850.00000000,39394900.00000000,'2026-02-17 23:53:05'),(237782,'BBCA','1h','yahoo',1732240800,'2024-11-22 09:00:00',9925.00000000,9950.00000000,9875.00000000,9925.00000000,9652500.00000000,'2026-02-17 23:53:05'),(237783,'BBCA','1h','yahoo',1732244400,'2024-11-22 10:00:00',9950.00000000,9950.00000000,9925.00000000,9925.00000000,3922800.00000000,'2026-02-17 23:53:05'),(237784,'BBCA','1h','yahoo',1732248000,'2024-11-22 11:00:00',9925.00000000,9950.00000000,9925.00000000,9950.00000000,2694900.00000000,'2026-02-17 23:53:05'),(237785,'BBCA','1h','yahoo',1732258800,'2024-11-22 14:00:00',9925.00000000,9925.00000000,9875.00000000,9900.00000000,12191500.00000000,'2026-02-17 23:53:05'),(237786,'BBCA','1h','yahoo',1732262400,'2024-11-22 15:00:00',9875.00000000,9900.00000000,9875.00000000,9875.00000000,9319500.00000000,'2026-02-17 23:53:05'),(237787,'BBCA','1h','yahoo',1732266000,'2024-11-22 16:00:00',9850.00000000,9850.00000000,9850.00000000,9850.00000000,20614900.00000000,'2026-02-17 23:53:05'),(237788,'BBCA','1h','yahoo',1732500000,'2024-11-25 09:00:00',9925.00000000,10150.00000000,9900.00000000,10150.00000000,39425100.00000000,'2026-02-17 23:53:05'),(237789,'BBCA','1h','yahoo',1732503600,'2024-11-25 10:00:00',10150.00000000,10200.00000000,10125.00000000,10175.00000000,9738500.00000000,'2026-02-17 23:53:05'),(237790,'BBCA','1h','yahoo',1732507200,'2024-11-25 11:00:00',10175.00000000,10200.00000000,10125.00000000,10200.00000000,10957700.00000000,'2026-02-17 23:53:05'),(237791,'BBCA','1h','yahoo',1732514400,'2024-11-25 13:00:00',10200.00000000,10200.00000000,10150.00000000,10150.00000000,3675000.00000000,'2026-02-17 23:53:05'),(237792,'BBCA','1h','yahoo',1732518000,'2024-11-25 14:00:00',10150.00000000,10200.00000000,10150.00000000,10200.00000000,8923000.00000000,'2026-02-17 23:53:05'),(237793,'BBCA','1h','yahoo',1732521600,'2024-11-25 15:00:00',10200.00000000,10200.00000000,10175.00000000,10200.00000000,10862400.00000000,'2026-02-17 23:53:05'),(237794,'BBCA','1h','yahoo',1732525200,'2024-11-25 16:00:00',10175.00000000,10175.00000000,10175.00000000,10175.00000000,81787700.00000000,'2026-02-17 23:53:05'),(237795,'BBCA','1h','yahoo',1732586400,'2024-11-26 09:00:00',10225.00000000,10250.00000000,10150.00000000,10150.00000000,0.00000000,'2026-02-17 23:53:05'),(237796,'BBCA','1h','yahoo',1732590000,'2024-11-26 10:00:00',10150.00000000,10175.00000000,10075.00000000,10125.00000000,7833900.00000000,'2026-02-17 23:53:05'),(237797,'BBCA','1h','yahoo',1732593600,'2024-11-26 11:00:00',10100.00000000,10125.00000000,10050.00000000,10050.00000000,4876600.00000000,'2026-02-17 23:53:05'),(237798,'BBCA','1h','yahoo',1732600800,'2024-11-26 13:00:00',10075.00000000,10075.00000000,10050.00000000,10075.00000000,1789300.00000000,'2026-02-17 23:53:05'),(237799,'BBCA','1h','yahoo',1732604400,'2024-11-26 14:00:00',10075.00000000,10075.00000000,10025.00000000,10025.00000000,7177900.00000000,'2026-02-17 23:53:05'),(237800,'BBCA','1h','yahoo',1732608000,'2024-11-26 15:00:00',10025.00000000,10075.00000000,10000.00000000,10025.00000000,11448500.00000000,'2026-02-17 23:53:05'),(237801,'BBCA','1h','yahoo',1732611600,'2024-11-26 16:00:00',10000.00000000,10000.00000000,10000.00000000,10000.00000000,14329600.00000000,'2026-02-17 23:53:05'),(237802,'BBCA','1h','yahoo',1732759200,'2024-11-28 09:00:00',9975.00000000,10000.00000000,9925.00000000,9975.00000000,0.00000000,'2026-02-17 23:53:05'),(237803,'BBCA','1h','yahoo',1732762800,'2024-11-28 10:00:00',9975.00000000,10050.00000000,9975.00000000,10025.00000000,5366200.00000000,'2026-02-17 23:53:05'),(237804,'BBCA','1h','yahoo',1732766400,'2024-11-28 11:00:00',10025.00000000,10075.00000000,10025.00000000,10025.00000000,4994400.00000000,'2026-02-17 23:53:05'),(237805,'BBCA','1h','yahoo',1732773600,'2024-11-28 13:00:00',10050.00000000,10050.00000000,10025.00000000,10025.00000000,2038100.00000000,'2026-02-17 23:53:05'),(237806,'BBCA','1h','yahoo',1732777200,'2024-11-28 14:00:00',10050.00000000,10050.00000000,10025.00000000,10025.00000000,4162100.00000000,'2026-02-17 23:53:05'),(237807,'BBCA','1h','yahoo',1732780800,'2024-11-28 15:00:00',10025.00000000,10050.00000000,10025.00000000,10050.00000000,9393700.00000000,'2026-02-17 23:53:05'),(237808,'BBCA','1h','yahoo',1732784400,'2024-11-28 16:00:00',10000.00000000,10000.00000000,10000.00000000,10000.00000000,11418300.00000000,'2026-02-17 23:53:05'),(237809,'BBCA','1h','yahoo',1732845600,'2024-11-29 09:00:00',10025.00000000,10025.00000000,9950.00000000,10000.00000000,7766500.00000000,'2026-02-17 23:53:05'),(237810,'BBCA','1h','yahoo',1732849200,'2024-11-29 10:00:00',10000.00000000,10025.00000000,9975.00000000,10025.00000000,2473700.00000000,'2026-02-17 23:53:05'),(237811,'BBCA','1h','yahoo',1732852800,'2024-11-29 11:00:00',10025.00000000,10025.00000000,10000.00000000,10000.00000000,3010000.00000000,'2026-02-17 23:53:05'),(237812,'BBCA','1h','yahoo',1732863600,'2024-11-29 14:00:00',10000.00000000,10100.00000000,10000.00000000,10050.00000000,12453900.00000000,'2026-02-17 23:53:05'),(237813,'BBCA','1h','yahoo',1732867200,'2024-11-29 15:00:00',10075.00000000,10100.00000000,10000.00000000,10000.00000000,16039300.00000000,'2026-02-17 23:53:05'),(237814,'BBCA','1h','yahoo',1732870800,'2024-11-29 16:00:00',10000.00000000,10000.00000000,10000.00000000,10000.00000000,35142600.00000000,'2026-02-17 23:53:05'),(237815,'BBCA','1h','yahoo',1733104800,'2024-12-02 09:00:00',10025.00000000,10050.00000000,10000.00000000,10000.00000000,7848000.00000000,'2026-02-17 23:53:05'),(237816,'BBCA','1h','yahoo',1733108400,'2024-12-02 10:00:00',10025.00000000,10025.00000000,9950.00000000,9950.00000000,8291200.00000000,'2026-02-17 23:53:05'),(237817,'BBCA','1h','yahoo',1733112000,'2024-12-02 11:00:00',9950.00000000,9975.00000000,9925.00000000,9925.00000000,9094300.00000000,'2026-02-17 23:53:05'),(237818,'BBCA','1h','yahoo',1733119200,'2024-12-02 13:00:00',9925.00000000,9950.00000000,9900.00000000,9900.00000000,8044000.00000000,'2026-02-17 23:53:05'),(237819,'BBCA','1h','yahoo',1733122800,'2024-12-02 14:00:00',9900.00000000,9925.00000000,9800.00000000,9825.00000000,16517900.00000000,'2026-02-17 23:53:05'),(237820,'BBCA','1h','yahoo',1733126400,'2024-12-02 15:00:00',9800.00000000,9825.00000000,9775.00000000,9775.00000000,18788600.00000000,'2026-02-17 23:53:05'),(237821,'BBCA','1h','yahoo',1733130000,'2024-12-02 16:00:00',9750.00000000,9750.00000000,9750.00000000,9750.00000000,19295600.00000000,'2026-02-17 23:53:05'),(237822,'BBCA','1h','yahoo',1733191200,'2024-12-03 09:00:00',10025.00000000,10025.00000000,9900.00000000,9950.00000000,25865900.00000000,'2026-02-17 23:53:05'),(237823,'BBCA','1h','yahoo',1733194800,'2024-12-03 10:00:00',9975.00000000,10000.00000000,9925.00000000,9975.00000000,7660500.00000000,'2026-02-17 23:53:05'),(237824,'BBCA','1h','yahoo',1733198400,'2024-12-03 11:00:00',9950.00000000,10025.00000000,9950.00000000,10000.00000000,14373000.00000000,'2026-02-17 23:53:05'),(237825,'BBCA','1h','yahoo',1733205600,'2024-12-03 13:00:00',10000.00000000,10025.00000000,10000.00000000,10000.00000000,2391200.00000000,'2026-02-17 23:53:05'),(237826,'BBCA','1h','yahoo',1733209200,'2024-12-03 14:00:00',10000.00000000,10050.00000000,10000.00000000,10050.00000000,11030100.00000000,'2026-02-17 23:53:05'),(237827,'BBCA','1h','yahoo',1733212800,'2024-12-03 15:00:00',10025.00000000,10225.00000000,10025.00000000,10150.00000000,33020600.00000000,'2026-02-17 23:53:05'),(237828,'BBCA','1h','yahoo',1733216400,'2024-12-03 16:00:00',10200.00000000,10200.00000000,10200.00000000,10200.00000000,31745800.00000000,'2026-02-17 23:53:05'),(237829,'BBCA','1h','yahoo',1733277600,'2024-12-04 09:00:00',10150.00000000,10250.00000000,10050.00000000,10225.00000000,17449200.00000000,'2026-02-17 23:53:05'),(237830,'BBCA','1h','yahoo',1733281200,'2024-12-04 10:00:00',10225.00000000,10250.00000000,10200.00000000,10225.00000000,14905400.00000000,'2026-02-17 23:53:05'),(237831,'BBCA','1h','yahoo',1733284800,'2024-12-04 11:00:00',10225.00000000,10250.00000000,10200.00000000,10225.00000000,8588100.00000000,'2026-02-17 23:53:05'),(237832,'BBCA','1h','yahoo',1733292000,'2024-12-04 13:00:00',10225.00000000,10250.00000000,10200.00000000,10225.00000000,6250100.00000000,'2026-02-17 23:53:05'),(237833,'BBCA','1h','yahoo',1733295600,'2024-12-04 14:00:00',10225.00000000,10250.00000000,10200.00000000,10250.00000000,21425700.00000000,'2026-02-17 23:53:05'),(237834,'BBCA','1h','yahoo',1733299200,'2024-12-04 15:00:00',10250.00000000,10250.00000000,10200.00000000,10200.00000000,5699300.00000000,'2026-02-17 23:53:05'),(237835,'BBCA','1h','yahoo',1733302800,'2024-12-04 16:00:00',10200.00000000,10200.00000000,10200.00000000,10200.00000000,23558500.00000000,'2026-02-17 23:53:05'),(237836,'BBCA','1h','yahoo',1733364000,'2024-12-05 09:00:00',10225.00000000,10275.00000000,10225.00000000,10225.00000000,18130600.00000000,'2026-02-17 23:53:05'),(237837,'BBCA','1h','yahoo',1733367600,'2024-12-05 10:00:00',10225.00000000,10275.00000000,10225.00000000,10250.00000000,5230300.00000000,'2026-02-17 23:53:05'),(237838,'BBCA','1h','yahoo',1733371200,'2024-12-05 11:00:00',10250.00000000,10275.00000000,10225.00000000,10250.00000000,8533400.00000000,'2026-02-17 23:53:05'),(237839,'BBCA','1h','yahoo',1733378400,'2024-12-05 13:00:00',10250.00000000,10275.00000000,10225.00000000,10275.00000000,1924900.00000000,'2026-02-17 23:53:05'),(237840,'BBCA','1h','yahoo',1733382000,'2024-12-05 14:00:00',10275.00000000,10325.00000000,10250.00000000,10300.00000000,16256500.00000000,'2026-02-17 23:53:05'),(237841,'BBCA','1h','yahoo',1733385600,'2024-12-05 15:00:00',10275.00000000,10350.00000000,10275.00000000,10325.00000000,17048000.00000000,'2026-02-17 23:53:05'),(237842,'BBCA','1h','yahoo',1733389200,'2024-12-05 16:00:00',10250.00000000,10250.00000000,10250.00000000,10250.00000000,29703500.00000000,'2026-02-17 23:53:05'),(237843,'BBCA','1h','yahoo',1733450400,'2024-12-06 09:00:00',10125.00000000,10175.00000000,10100.00000000,10175.00000000,19871100.00000000,'2026-02-17 23:53:05'),(237844,'BBCA','1h','yahoo',1733454000,'2024-12-06 10:00:00',10175.00000000,10175.00000000,10100.00000000,10125.00000000,8117500.00000000,'2026-02-17 23:53:05'),(237845,'BBCA','1h','yahoo',1733457600,'2024-12-06 11:00:00',10100.00000000,10125.00000000,10100.00000000,10125.00000000,715200.00000000,'2026-02-17 23:53:05'),(237846,'BBCA','1h','yahoo',1733468400,'2024-12-06 14:00:00',10125.00000000,10150.00000000,10075.00000000,10100.00000000,13497900.00000000,'2026-02-17 23:53:05'),(237847,'BBCA','1h','yahoo',1733472000,'2024-12-06 15:00:00',10075.00000000,10100.00000000,10050.00000000,10100.00000000,12828100.00000000,'2026-02-17 23:53:05'),(237848,'BBCA','1h','yahoo',1733475600,'2024-12-06 16:00:00',10075.00000000,10075.00000000,10075.00000000,10075.00000000,13217400.00000000,'2026-02-17 23:53:05'),(237849,'BBCA','1h','yahoo',1733709600,'2024-12-09 09:00:00',10025.00000000,10175.00000000,10000.00000000,10125.00000000,0.00000000,'2026-02-17 23:53:05'),(237850,'BBCA','1h','yahoo',1733713200,'2024-12-09 10:00:00',10125.00000000,10200.00000000,10100.00000000,10200.00000000,5074400.00000000,'2026-02-17 23:53:05'),(237851,'BBCA','1h','yahoo',1733716800,'2024-12-09 11:00:00',10200.00000000,10250.00000000,10175.00000000,10200.00000000,7657900.00000000,'2026-02-17 23:53:05'),(237852,'BBCA','1h','yahoo',1733724000,'2024-12-09 13:00:00',10200.00000000,10225.00000000,10200.00000000,10225.00000000,1790200.00000000,'2026-02-17 23:53:05'),(237853,'BBCA','1h','yahoo',1733727600,'2024-12-09 14:00:00',10225.00000000,10250.00000000,10200.00000000,10250.00000000,4695100.00000000,'2026-02-17 23:53:05'),(237854,'BBCA','1h','yahoo',1733731200,'2024-12-09 15:00:00',10250.00000000,10325.00000000,10225.00000000,10325.00000000,10050700.00000000,'2026-02-17 23:53:05'),(237855,'BBCA','1h','yahoo',1733734800,'2024-12-09 16:00:00',10350.00000000,10350.00000000,10350.00000000,10350.00000000,16690000.00000000,'2026-02-17 23:53:05'),(237856,'BBCA','1h','yahoo',1733796000,'2024-12-10 09:00:00',10300.00000000,10350.00000000,10275.00000000,10350.00000000,0.00000000,'2026-02-17 23:53:05'),(237857,'BBCA','1h','yahoo',1733799600,'2024-12-10 10:00:00',10350.00000000,10350.00000000,10325.00000000,10350.00000000,2737800.00000000,'2026-02-17 23:53:05'),(237858,'BBCA','1h','yahoo',1733803200,'2024-12-10 11:00:00',10325.00000000,10350.00000000,10325.00000000,10325.00000000,2459400.00000000,'2026-02-17 23:53:05'),(237859,'BBCA','1h','yahoo',1733810400,'2024-12-10 13:00:00',10325.00000000,10350.00000000,10300.00000000,10325.00000000,5199500.00000000,'2026-02-17 23:53:05'),(237860,'BBCA','1h','yahoo',1733814000,'2024-12-10 14:00:00',10325.00000000,10325.00000000,10300.00000000,10325.00000000,5802400.00000000,'2026-02-17 23:53:05'),(237861,'BBCA','1h','yahoo',1733817600,'2024-12-10 15:00:00',10325.00000000,10350.00000000,10300.00000000,10325.00000000,6534200.00000000,'2026-02-17 23:53:05'),(237862,'BBCA','1h','yahoo',1733821200,'2024-12-10 16:00:00',10350.00000000,10350.00000000,10350.00000000,10350.00000000,16618100.00000000,'2026-02-17 23:53:05'),(237863,'BBCA','1h','yahoo',1733882400,'2024-12-11 09:00:00',10275.00000000,10425.00000000,10250.00000000,10425.00000000,9616600.00000000,'2026-02-17 23:53:05'),(237864,'BBCA','1h','yahoo',1733886000,'2024-12-11 10:00:00',10425.00000000,10425.00000000,10375.00000000,10425.00000000,3866700.00000000,'2026-02-17 23:53:05'),(237865,'BBCA','1h','yahoo',1733889600,'2024-12-11 11:00:00',10425.00000000,10425.00000000,10375.00000000,10400.00000000,3832200.00000000,'2026-02-17 23:53:05'),(237866,'BBCA','1h','yahoo',1733896800,'2024-12-11 13:00:00',10425.00000000,10425.00000000,10400.00000000,10425.00000000,1372100.00000000,'2026-02-17 23:53:05'),(237867,'BBCA','1h','yahoo',1733900400,'2024-12-11 14:00:00',10400.00000000,10425.00000000,10375.00000000,10375.00000000,3057300.00000000,'2026-02-17 23:53:05'),(237868,'BBCA','1h','yahoo',1733904000,'2024-12-11 15:00:00',10400.00000000,10425.00000000,10375.00000000,10425.00000000,4424800.00000000,'2026-02-17 23:53:05'),(237869,'BBCA','1h','yahoo',1733907600,'2024-12-11 16:00:00',10425.00000000,10425.00000000,10425.00000000,10425.00000000,11764600.00000000,'2026-02-17 23:53:05'),(237870,'BBCA','1h','yahoo',1733968800,'2024-12-12 09:00:00',10325.00000000,10375.00000000,10275.00000000,10275.00000000,12061100.00000000,'2026-02-17 23:53:05'),(237871,'BBCA','1h','yahoo',1733972400,'2024-12-12 10:00:00',10300.00000000,10300.00000000,10250.00000000,10300.00000000,2286200.00000000,'2026-02-17 23:53:05'),(237872,'BBCA','1h','yahoo',1733976000,'2024-12-12 11:00:00',10275.00000000,10300.00000000,10250.00000000,10250.00000000,3378600.00000000,'2026-02-17 23:53:05'),(237873,'BBCA','1h','yahoo',1733983200,'2024-12-12 13:00:00',10275.00000000,10300.00000000,10250.00000000,10300.00000000,1012000.00000000,'2026-02-17 23:53:05'),(237874,'BBCA','1h','yahoo',1733986800,'2024-12-12 14:00:00',10275.00000000,10300.00000000,10250.00000000,10250.00000000,1755700.00000000,'2026-02-17 23:53:05'),(237875,'BBCA','1h','yahoo',1733990400,'2024-12-12 15:00:00',10250.00000000,10275.00000000,10225.00000000,10250.00000000,5213300.00000000,'2026-02-17 23:53:05'),(237876,'BBCA','1h','yahoo',1733994000,'2024-12-12 16:00:00',10175.00000000,10175.00000000,10175.00000000,10175.00000000,19073200.00000000,'2026-02-17 23:53:05'),(237877,'BBCA','1h','yahoo',1734055200,'2024-12-13 09:00:00',10150.00000000,10225.00000000,10100.00000000,10100.00000000,13960000.00000000,'2026-02-17 23:53:05'),(237878,'BBCA','1h','yahoo',1734058800,'2024-12-13 10:00:00',10100.00000000,10125.00000000,10050.00000000,10050.00000000,5470000.00000000,'2026-02-17 23:53:05'),(237879,'BBCA','1h','yahoo',1734062400,'2024-12-13 11:00:00',10050.00000000,10075.00000000,10050.00000000,10050.00000000,3322700.00000000,'2026-02-17 23:53:05'),(237880,'BBCA','1h','yahoo',1734073200,'2024-12-13 14:00:00',10075.00000000,10075.00000000,10025.00000000,10075.00000000,15464200.00000000,'2026-02-17 23:53:05'),(237881,'BBCA','1h','yahoo',1734076800,'2024-12-13 15:00:00',10075.00000000,10125.00000000,10025.00000000,10050.00000000,18601400.00000000,'2026-02-17 23:53:05'),(237882,'BBCA','1h','yahoo',1734080400,'2024-12-13 16:00:00',10050.00000000,10050.00000000,10050.00000000,10050.00000000,18308100.00000000,'2026-02-17 23:53:05'),(237883,'BBCA','1h','yahoo',1734314400,'2024-12-16 09:00:00',10025.00000000,10050.00000000,10000.00000000,10050.00000000,0.00000000,'2026-02-17 23:53:05'),(237884,'BBCA','1h','yahoo',1734318000,'2024-12-16 10:00:00',10050.00000000,10125.00000000,10000.00000000,10125.00000000,6581900.00000000,'2026-02-17 23:53:05'),(237885,'BBCA','1h','yahoo',1734321600,'2024-12-16 11:00:00',10125.00000000,10125.00000000,10050.00000000,10050.00000000,4873200.00000000,'2026-02-17 23:53:05'),(237886,'BBCA','1h','yahoo',1734328800,'2024-12-16 13:00:00',10050.00000000,10125.00000000,10050.00000000,10125.00000000,2490700.00000000,'2026-02-17 23:53:05'),(237887,'BBCA','1h','yahoo',1734332400,'2024-12-16 14:00:00',10125.00000000,10125.00000000,10075.00000000,10075.00000000,6527300.00000000,'2026-02-17 23:53:05'),(237888,'BBCA','1h','yahoo',1734336000,'2024-12-16 15:00:00',10075.00000000,10100.00000000,10025.00000000,10050.00000000,6885700.00000000,'2026-02-17 23:53:05'),(237889,'BBCA','1h','yahoo',1734339600,'2024-12-16 16:00:00',10100.00000000,10100.00000000,10100.00000000,10100.00000000,21157200.00000000,'2026-02-17 23:53:05'),(237890,'BBCA','1h','yahoo',1734400800,'2024-12-17 09:00:00',10000.00000000,10050.00000000,9975.00000000,10000.00000000,17085800.00000000,'2026-02-17 23:53:05'),(237891,'BBCA','1h','yahoo',1734404400,'2024-12-17 10:00:00',9975.00000000,10000.00000000,9950.00000000,9950.00000000,9909400.00000000,'2026-02-17 23:53:05'),(237892,'BBCA','1h','yahoo',1734408000,'2024-12-17 11:00:00',9975.00000000,9975.00000000,9950.00000000,9975.00000000,2720600.00000000,'2026-02-17 23:53:05'),(237893,'BBCA','1h','yahoo',1734415200,'2024-12-17 13:00:00',9975.00000000,9975.00000000,9950.00000000,9975.00000000,3541300.00000000,'2026-02-17 23:53:05'),(237894,'BBCA','1h','yahoo',1734418800,'2024-12-17 14:00:00',9950.00000000,9975.00000000,9950.00000000,9975.00000000,8943400.00000000,'2026-02-17 23:53:05'),(237895,'BBCA','1h','yahoo',1734422400,'2024-12-17 15:00:00',9950.00000000,9975.00000000,9925.00000000,9925.00000000,25248600.00000000,'2026-02-17 23:53:05'),(237896,'BBCA','1h','yahoo',1734426000,'2024-12-17 16:00:00',9900.00000000,9900.00000000,9900.00000000,9900.00000000,32396800.00000000,'2026-02-17 23:53:05'),(237897,'BBCA','1h','yahoo',1734487200,'2024-12-18 09:00:00',9925.00000000,10025.00000000,9900.00000000,9975.00000000,15668200.00000000,'2026-02-17 23:53:05'),(237898,'BBCA','1h','yahoo',1734490800,'2024-12-18 10:00:00',9975.00000000,9975.00000000,9850.00000000,9875.00000000,12768200.00000000,'2026-02-17 23:53:05'),(237899,'BBCA','1h','yahoo',1734494400,'2024-12-18 11:00:00',9875.00000000,9875.00000000,9825.00000000,9850.00000000,8923600.00000000,'2026-02-17 23:53:05'),(237900,'BBCA','1h','yahoo',1734501600,'2024-12-18 13:00:00',9850.00000000,9850.00000000,9825.00000000,9850.00000000,4692100.00000000,'2026-02-17 23:53:05'),(237901,'BBCA','1h','yahoo',1734505200,'2024-12-18 14:00:00',9850.00000000,9925.00000000,9825.00000000,9900.00000000,5589400.00000000,'2026-02-17 23:53:05'),(237902,'BBCA','1h','yahoo',1734508800,'2024-12-18 15:00:00',9900.00000000,9925.00000000,9825.00000000,9850.00000000,9066500.00000000,'2026-02-17 23:53:05'),(237903,'BBCA','1h','yahoo',1734512400,'2024-12-18 16:00:00',9800.00000000,9800.00000000,9800.00000000,9800.00000000,28160500.00000000,'2026-02-17 23:53:05'),(237904,'BBCA','1h','yahoo',1734573600,'2024-12-19 09:00:00',9700.00000000,9775.00000000,9550.00000000,9700.00000000,0.00000000,'2026-02-17 23:53:05'),(237905,'BBCA','1h','yahoo',1734577200,'2024-12-19 10:00:00',9675.00000000,9775.00000000,9650.00000000,9700.00000000,11687600.00000000,'2026-02-17 23:53:05'),(237906,'BBCA','1h','yahoo',1734580800,'2024-12-19 11:00:00',9725.00000000,9725.00000000,9700.00000000,9725.00000000,5255000.00000000,'2026-02-17 23:53:05'),(237907,'BBCA','1h','yahoo',1734588000,'2024-12-19 13:00:00',9725.00000000,9725.00000000,9700.00000000,9725.00000000,2694100.00000000,'2026-02-17 23:53:05'),(237908,'BBCA','1h','yahoo',1734591600,'2024-12-19 14:00:00',9700.00000000,9750.00000000,9700.00000000,9750.00000000,5386700.00000000,'2026-02-17 23:53:05'),(237909,'BBCA','1h','yahoo',1734595200,'2024-12-19 15:00:00',9750.00000000,9750.00000000,9700.00000000,9725.00000000,14861000.00000000,'2026-02-17 23:53:05'),(237910,'BBCA','1h','yahoo',1734598800,'2024-12-19 16:00:00',9675.00000000,9675.00000000,9675.00000000,9675.00000000,19307100.00000000,'2026-02-17 23:53:05'),(237911,'BBCA','1h','yahoo',1734660000,'2024-12-20 09:00:00',9675.00000000,9725.00000000,9625.00000000,9625.00000000,0.00000000,'2026-02-17 23:53:05'),(237912,'BBCA','1h','yahoo',1734663600,'2024-12-20 10:00:00',9625.00000000,9650.00000000,9625.00000000,9650.00000000,5655300.00000000,'2026-02-17 23:53:05'),(237913,'BBCA','1h','yahoo',1734667200,'2024-12-20 11:00:00',9625.00000000,9675.00000000,9625.00000000,9675.00000000,3792200.00000000,'2026-02-17 23:53:05'),(237914,'BBCA','1h','yahoo',1734678000,'2024-12-20 14:00:00',9675.00000000,9725.00000000,9650.00000000,9725.00000000,12277800.00000000,'2026-02-17 23:53:05'),(237915,'BBCA','1h','yahoo',1734681600,'2024-12-20 15:00:00',9700.00000000,9750.00000000,9700.00000000,9750.00000000,8598300.00000000,'2026-02-17 23:53:05'),(237916,'BBCA','1h','yahoo',1734685200,'2024-12-20 16:00:00',9650.00000000,9650.00000000,9650.00000000,9650.00000000,45285600.00000000,'2026-02-17 23:53:05'),(237917,'BBCA','1h','yahoo',1734919200,'2024-12-23 09:00:00',9725.00000000,9850.00000000,9725.00000000,9775.00000000,13462300.00000000,'2026-02-17 23:53:05'),(237918,'BBCA','1h','yahoo',1734922800,'2024-12-23 10:00:00',9800.00000000,9800.00000000,9750.00000000,9775.00000000,3550000.00000000,'2026-02-17 23:53:05'),(237919,'BBCA','1h','yahoo',1734926400,'2024-12-23 11:00:00',9750.00000000,9800.00000000,9750.00000000,9800.00000000,3825600.00000000,'2026-02-17 23:53:05'),(237920,'BBCA','1h','yahoo',1734933600,'2024-12-23 13:00:00',9800.00000000,9800.00000000,9750.00000000,9775.00000000,3067600.00000000,'2026-02-17 23:53:05'),(237921,'BBCA','1h','yahoo',1734937200,'2024-12-23 14:00:00',9750.00000000,9775.00000000,9725.00000000,9750.00000000,6017000.00000000,'2026-02-17 23:53:05'),(237922,'BBCA','1h','yahoo',1734940800,'2024-12-23 15:00:00',9750.00000000,9825.00000000,9725.00000000,9800.00000000,7662800.00000000,'2026-02-17 23:53:05'),(237923,'BBCA','1h','yahoo',1734944400,'2024-12-23 16:00:00',9775.00000000,9775.00000000,9775.00000000,9775.00000000,5706800.00000000,'2026-02-17 23:53:05'),(237924,'BBCA','1h','yahoo',1735005600,'2024-12-24 09:00:00',9850.00000000,9900.00000000,9800.00000000,9825.00000000,0.00000000,'2026-02-17 23:53:05'),(237925,'BBCA','1h','yahoo',1735009200,'2024-12-24 10:00:00',9825.00000000,9825.00000000,9775.00000000,9800.00000000,2542100.00000000,'2026-02-17 23:53:05'),(237926,'BBCA','1h','yahoo',1735012800,'2024-12-24 11:00:00',9800.00000000,9825.00000000,9775.00000000,9800.00000000,3759100.00000000,'2026-02-17 23:53:05'),(237927,'BBCA','1h','yahoo',1735020000,'2024-12-24 13:00:00',9800.00000000,9800.00000000,9775.00000000,9800.00000000,1103200.00000000,'2026-02-17 23:53:05'),(237928,'BBCA','1h','yahoo',1735023600,'2024-12-24 14:00:00',9800.00000000,9800.00000000,9750.00000000,9775.00000000,4944500.00000000,'2026-02-17 23:53:05'),(237929,'BBCA','1h','yahoo',1735027200,'2024-12-24 15:00:00',9750.00000000,9800.00000000,9750.00000000,9800.00000000,3951800.00000000,'2026-02-17 23:53:05'),(237930,'BBCA','1h','yahoo',1735030800,'2024-12-24 16:00:00',9750.00000000,9750.00000000,9750.00000000,9750.00000000,5365500.00000000,'2026-02-17 23:53:05'),(237931,'BBCA','1h','yahoo',1735264800,'2024-12-27 09:00:00',9800.00000000,9825.00000000,9750.00000000,9750.00000000,5071000.00000000,'2026-02-17 23:53:05'),(237932,'BBCA','1h','yahoo',1735268400,'2024-12-27 10:00:00',9750.00000000,9800.00000000,9725.00000000,9800.00000000,2680400.00000000,'2026-02-17 23:53:05'),(237933,'BBCA','1h','yahoo',1735272000,'2024-12-27 11:00:00',9775.00000000,9800.00000000,9750.00000000,9775.00000000,3058800.00000000,'2026-02-17 23:53:05'),(237934,'BBCA','1h','yahoo',1735282800,'2024-12-27 14:00:00',9800.00000000,9800.00000000,9775.00000000,9800.00000000,2368300.00000000,'2026-02-17 23:53:05'),(237935,'BBCA','1h','yahoo',1735286400,'2024-12-27 15:00:00',9800.00000000,9800.00000000,9750.00000000,9775.00000000,6486300.00000000,'2026-02-17 23:53:05'),(237936,'BBCA','1h','yahoo',1735290000,'2024-12-27 16:00:00',9800.00000000,9800.00000000,9800.00000000,9800.00000000,4351900.00000000,'2026-02-17 23:53:05'),(237937,'BBCA','1h','yahoo',1735524000,'2024-12-30 09:00:00',9800.00000000,9825.00000000,9750.00000000,9750.00000000,0.00000000,'2026-02-17 23:53:05'),(237938,'BBCA','1h','yahoo',1735527600,'2024-12-30 10:00:00',9775.00000000,9775.00000000,9725.00000000,9725.00000000,4061300.00000000,'2026-02-17 23:53:05'),(237939,'BBCA','1h','yahoo',1735531200,'2024-12-30 11:00:00',9725.00000000,9750.00000000,9700.00000000,9700.00000000,2951000.00000000,'2026-02-17 23:53:05'),(237940,'BBCA','1h','yahoo',1735538400,'2024-12-30 13:00:00',9700.00000000,9750.00000000,9700.00000000,9725.00000000,3042900.00000000,'2026-02-17 23:53:05'),(237941,'BBCA','1h','yahoo',1735542000,'2024-12-30 14:00:00',9725.00000000,9750.00000000,9700.00000000,9725.00000000,5596900.00000000,'2026-02-17 23:53:05'),(237942,'BBCA','1h','yahoo',1735545600,'2024-12-30 15:00:00',9725.00000000,9725.00000000,9700.00000000,9725.00000000,9237300.00000000,'2026-02-17 23:53:05'),(237943,'BBCA','1h','yahoo',1735549200,'2024-12-30 16:00:00',9675.00000000,9675.00000000,9675.00000000,9675.00000000,20921000.00000000,'2026-02-17 23:53:05'),(237944,'BBCA','1h','yahoo',1735783200,'2025-01-02 09:00:00',9675.00000000,9825.00000000,9675.00000000,9750.00000000,0.00000000,'2026-02-17 23:53:05'),(237945,'BBCA','1h','yahoo',1735786800,'2025-01-02 10:00:00',9775.00000000,9800.00000000,9750.00000000,9800.00000000,2136300.00000000,'2026-02-17 23:53:05'),(237946,'BBCA','1h','yahoo',1735790400,'2025-01-02 11:00:00',9800.00000000,9800.00000000,9775.00000000,9775.00000000,1804100.00000000,'2026-02-17 23:53:05'),(237947,'BBCA','1h','yahoo',1735797600,'2025-01-02 13:00:00',9775.00000000,9800.00000000,9775.00000000,9775.00000000,1183400.00000000,'2026-02-17 23:53:05'),(237948,'BBCA','1h','yahoo',1735801200,'2025-01-02 14:00:00',9800.00000000,9800.00000000,9775.00000000,9775.00000000,3953300.00000000,'2026-02-17 23:53:05'),(237949,'BBCA','1h','yahoo',1735804800,'2025-01-02 15:00:00',9800.00000000,9850.00000000,9775.00000000,9850.00000000,6898700.00000000,'2026-02-17 23:53:05'),(237950,'BBCA','1h','yahoo',1735808400,'2025-01-02 16:00:00',9900.00000000,9900.00000000,9900.00000000,9900.00000000,8647700.00000000,'2026-02-17 23:53:05'),(237951,'BBCA','1h','yahoo',1735869600,'2025-01-03 09:00:00',9850.00000000,9900.00000000,9825.00000000,9850.00000000,7009500.00000000,'2026-02-17 23:53:05'),(237952,'BBCA','1h','yahoo',1735873200,'2025-01-03 10:00:00',9875.00000000,9925.00000000,9850.00000000,9900.00000000,4512500.00000000,'2026-02-17 23:53:05'),(237953,'BBCA','1h','yahoo',1735876800,'2025-01-03 11:00:00',9925.00000000,9925.00000000,9850.00000000,9850.00000000,3844900.00000000,'2026-02-17 23:53:05'),(237954,'BBCA','1h','yahoo',1735887600,'2025-01-03 14:00:00',9850.00000000,9875.00000000,9850.00000000,9875.00000000,9448500.00000000,'2026-02-17 23:53:05'),(237955,'BBCA','1h','yahoo',1735891200,'2025-01-03 15:00:00',9850.00000000,9875.00000000,9825.00000000,9850.00000000,8920200.00000000,'2026-02-17 23:53:05'),(237956,'BBCA','1h','yahoo',1735894800,'2025-01-03 16:00:00',9850.00000000,9850.00000000,9850.00000000,9850.00000000,8180400.00000000,'2026-02-17 23:53:05'),(237957,'BBCA','1h','yahoo',1736128800,'2025-01-06 09:00:00',9850.00000000,9875.00000000,9750.00000000,9800.00000000,7195200.00000000,'2026-02-17 23:53:05'),(237958,'BBCA','1h','yahoo',1736132400,'2025-01-06 10:00:00',9800.00000000,9800.00000000,9750.00000000,9775.00000000,2192100.00000000,'2026-02-17 23:53:05'),(237959,'BBCA','1h','yahoo',1736136000,'2025-01-06 11:00:00',9775.00000000,9775.00000000,9750.00000000,9750.00000000,1964300.00000000,'2026-02-17 23:53:05'),(237960,'BBCA','1h','yahoo',1736143200,'2025-01-06 13:00:00',9775.00000000,9775.00000000,9700.00000000,9725.00000000,3909900.00000000,'2026-02-17 23:53:05'),(237961,'BBCA','1h','yahoo',1736146800,'2025-01-06 14:00:00',9700.00000000,9725.00000000,9675.00000000,9675.00000000,6279200.00000000,'2026-02-17 23:53:05'),(237962,'BBCA','1h','yahoo',1736150400,'2025-01-06 15:00:00',9700.00000000,9700.00000000,9650.00000000,9675.00000000,9883500.00000000,'2026-02-17 23:53:05'),(237963,'BBCA','1h','yahoo',1736154000,'2025-01-06 16:00:00',9675.00000000,9675.00000000,9675.00000000,9675.00000000,10169700.00000000,'2026-02-17 23:53:05'),(237964,'BBCA','1h','yahoo',1736215200,'2025-01-07 09:00:00',9700.00000000,9725.00000000,9650.00000000,9700.00000000,20511500.00000000,'2026-02-17 23:53:05'),(237965,'BBCA','1h','yahoo',1736218800,'2025-01-07 10:00:00',9725.00000000,9725.00000000,9650.00000000,9675.00000000,4791800.00000000,'2026-02-17 23:53:05'),(237966,'BBCA','1h','yahoo',1736222400,'2025-01-07 11:00:00',9675.00000000,9675.00000000,9625.00000000,9625.00000000,4432900.00000000,'2026-02-17 23:53:05'),(237967,'BBCA','1h','yahoo',1736229600,'2025-01-07 13:00:00',9650.00000000,9650.00000000,9625.00000000,9625.00000000,2138500.00000000,'2026-02-17 23:53:05'),(237968,'BBCA','1h','yahoo',1736233200,'2025-01-07 14:00:00',9650.00000000,9650.00000000,9600.00000000,9600.00000000,6133200.00000000,'2026-02-17 23:53:05'),(237969,'BBCA','1h','yahoo',1736236800,'2025-01-07 15:00:00',9600.00000000,9625.00000000,9575.00000000,9575.00000000,15115700.00000000,'2026-02-17 23:53:05'),(237970,'BBCA','1h','yahoo',1736240400,'2025-01-07 16:00:00',9525.00000000,9525.00000000,9525.00000000,9525.00000000,18195000.00000000,'2026-02-17 23:53:05'),(237971,'BBCA','1h','yahoo',1736301600,'2025-01-08 09:00:00',9650.00000000,9675.00000000,9600.00000000,9650.00000000,0.00000000,'2026-02-17 23:53:05'),(237972,'BBCA','1h','yahoo',1736305200,'2025-01-08 10:00:00',9625.00000000,9650.00000000,9600.00000000,9600.00000000,2868100.00000000,'2026-02-17 23:53:05'),(237973,'BBCA','1h','yahoo',1736308800,'2025-01-08 11:00:00',9600.00000000,9625.00000000,9575.00000000,9600.00000000,4572400.00000000,'2026-02-17 23:53:05'),(237974,'BBCA','1h','yahoo',1736316000,'2025-01-08 13:00:00',9600.00000000,9650.00000000,9575.00000000,9650.00000000,3154600.00000000,'2026-02-17 23:53:05'),(237975,'BBCA','1h','yahoo',1736319600,'2025-01-08 14:00:00',9650.00000000,9675.00000000,9625.00000000,9675.00000000,5013600.00000000,'2026-02-17 23:53:05'),(237976,'BBCA','1h','yahoo',1736323200,'2025-01-08 15:00:00',9675.00000000,9775.00000000,9650.00000000,9750.00000000,12967300.00000000,'2026-02-17 23:53:05'),(237977,'BBCA','1h','yahoo',1736326800,'2025-01-08 16:00:00',9675.00000000,9675.00000000,9675.00000000,9675.00000000,13303100.00000000,'2026-02-17 23:53:05'),(237978,'BBCA','1h','yahoo',1736388000,'2025-01-09 09:00:00',9750.00000000,9775.00000000,9725.00000000,9775.00000000,4147300.00000000,'2026-02-17 23:53:05'),(237979,'BBCA','1h','yahoo',1736391600,'2025-01-09 10:00:00',9775.00000000,9775.00000000,9750.00000000,9750.00000000,2141400.00000000,'2026-02-17 23:53:05'),(237980,'BBCA','1h','yahoo',1736395200,'2025-01-09 11:00:00',9750.00000000,9800.00000000,9750.00000000,9775.00000000,4289400.00000000,'2026-02-17 23:53:05'),(237981,'BBCA','1h','yahoo',1736402400,'2025-01-09 13:00:00',9775.00000000,9850.00000000,9775.00000000,9850.00000000,5227900.00000000,'2026-02-17 23:53:05'),(237982,'BBCA','1h','yahoo',1736406000,'2025-01-09 14:00:00',9825.00000000,9875.00000000,9800.00000000,9850.00000000,10727300.00000000,'2026-02-17 23:53:05'),(237983,'BBCA','1h','yahoo',1736409600,'2025-01-09 15:00:00',9850.00000000,9875.00000000,9850.00000000,9850.00000000,6413500.00000000,'2026-02-17 23:53:05'),(237984,'BBCA','1h','yahoo',1736413200,'2025-01-09 16:00:00',9850.00000000,9850.00000000,9850.00000000,9850.00000000,9790000.00000000,'2026-02-17 23:53:05'),(237985,'BBCA','1h','yahoo',1736474400,'2025-01-10 09:00:00',9825.00000000,9900.00000000,9800.00000000,9875.00000000,6066200.00000000,'2026-02-17 23:53:05'),(237986,'BBCA','1h','yahoo',1736478000,'2025-01-10 10:00:00',9875.00000000,9925.00000000,9875.00000000,9925.00000000,6207100.00000000,'2026-02-17 23:53:05'),(237987,'BBCA','1h','yahoo',1736481600,'2025-01-10 11:00:00',9900.00000000,9925.00000000,9900.00000000,9900.00000000,3148200.00000000,'2026-02-17 23:53:05'),(237988,'BBCA','1h','yahoo',1736492400,'2025-01-10 14:00:00',9900.00000000,9900.00000000,9750.00000000,9875.00000000,17377300.00000000,'2026-02-17 23:53:05'),(237989,'BBCA','1h','yahoo',1736496000,'2025-01-10 15:00:00',9850.00000000,9900.00000000,9725.00000000,9750.00000000,19181900.00000000,'2026-02-17 23:53:05'),(237990,'BBCA','1h','yahoo',1736499600,'2025-01-10 16:00:00',9725.00000000,9725.00000000,9725.00000000,9725.00000000,20550600.00000000,'2026-02-17 23:53:05'),(237991,'BBCA','1h','yahoo',1736733600,'2025-01-13 09:00:00',9650.00000000,9725.00000000,9625.00000000,9650.00000000,0.00000000,'2026-02-17 23:53:05'),(237992,'BBCA','1h','yahoo',1736737200,'2025-01-13 10:00:00',9675.00000000,9700.00000000,9625.00000000,9700.00000000,10824800.00000000,'2026-02-17 23:53:05'),(237993,'BBCA','1h','yahoo',1736740800,'2025-01-13 11:00:00',9675.00000000,9700.00000000,9675.00000000,9675.00000000,5228400.00000000,'2026-02-17 23:53:05'),(237994,'BBCA','1h','yahoo',1736748000,'2025-01-13 13:00:00',9700.00000000,9700.00000000,9650.00000000,9675.00000000,4507000.00000000,'2026-02-17 23:53:05'),(237995,'BBCA','1h','yahoo',1736751600,'2025-01-13 14:00:00',9700.00000000,9700.00000000,9650.00000000,9650.00000000,9255700.00000000,'2026-02-17 23:53:05'),(237996,'BBCA','1h','yahoo',1736755200,'2025-01-13 15:00:00',9650.00000000,9700.00000000,9650.00000000,9650.00000000,14731500.00000000,'2026-02-17 23:53:05'),(237997,'BBCA','1h','yahoo',1736758800,'2025-01-13 16:00:00',9675.00000000,9675.00000000,9675.00000000,9675.00000000,19555600.00000000,'2026-02-17 23:53:05'),(237998,'BBCA','1h','yahoo',1736820000,'2025-01-14 09:00:00',9625.00000000,9725.00000000,9600.00000000,9675.00000000,0.00000000,'2026-02-17 23:53:05'),(237999,'BBCA','1h','yahoo',1736823600,'2025-01-14 10:00:00',9650.00000000,9700.00000000,9600.00000000,9600.00000000,5940600.00000000,'2026-02-17 23:53:05'),(238000,'BBCA','1h','yahoo',1736827200,'2025-01-14 11:00:00',9600.00000000,9625.00000000,9575.00000000,9600.00000000,6260900.00000000,'2026-02-17 23:53:05'),(238001,'BBCA','1h','yahoo',1736834400,'2025-01-14 13:00:00',9600.00000000,9650.00000000,9575.00000000,9600.00000000,3472200.00000000,'2026-02-17 23:53:05'),(238002,'BBCA','1h','yahoo',1736838000,'2025-01-14 14:00:00',9600.00000000,9650.00000000,9575.00000000,9600.00000000,4772100.00000000,'2026-02-17 23:53:05'),(238003,'BBCA','1h','yahoo',1736841600,'2025-01-14 15:00:00',9625.00000000,9650.00000000,9600.00000000,9625.00000000,5961900.00000000,'2026-02-17 23:53:05'),(238004,'BBCA','1h','yahoo',1736845200,'2025-01-14 16:00:00',9525.00000000,9525.00000000,9525.00000000,9525.00000000,30126500.00000000,'2026-02-17 23:53:05'),(238005,'BBCA','1h','yahoo',1736906400,'2025-01-15 09:00:00',9600.00000000,9650.00000000,9550.00000000,9625.00000000,12343700.00000000,'2026-02-17 23:53:05'),(238006,'BBCA','1h','yahoo',1736910000,'2025-01-15 10:00:00',9625.00000000,9625.00000000,9600.00000000,9600.00000000,3503800.00000000,'2026-02-17 23:53:05'),(238007,'BBCA','1h','yahoo',1736913600,'2025-01-15 11:00:00',9600.00000000,9625.00000000,9575.00000000,9600.00000000,7290900.00000000,'2026-02-17 23:53:05'),(238008,'BBCA','1h','yahoo',1736920800,'2025-01-15 13:00:00',9600.00000000,9625.00000000,9575.00000000,9625.00000000,3563600.00000000,'2026-02-17 23:53:05'),(238009,'BBCA','1h','yahoo',1736924400,'2025-01-15 14:00:00',9625.00000000,9725.00000000,9575.00000000,9700.00000000,18373700.00000000,'2026-02-17 23:53:05'),(238010,'BBCA','1h','yahoo',1736928000,'2025-01-15 15:00:00',9725.00000000,9775.00000000,9700.00000000,9750.00000000,13536500.00000000,'2026-02-17 23:53:05'),(238011,'BBCA','1h','yahoo',1736931600,'2025-01-15 16:00:00',9800.00000000,9800.00000000,9800.00000000,9800.00000000,13706300.00000000,'2026-02-17 23:53:05'),(238012,'BBCA','1h','yahoo',1736992800,'2025-01-16 09:00:00',9875.00000000,9925.00000000,9800.00000000,9800.00000000,22425600.00000000,'2026-02-17 23:53:05'),(238013,'BBCA','1h','yahoo',1736996400,'2025-01-16 10:00:00',9825.00000000,9825.00000000,9775.00000000,9800.00000000,8631800.00000000,'2026-02-17 23:53:05'),(238014,'BBCA','1h','yahoo',1737000000,'2025-01-16 11:00:00',9775.00000000,9825.00000000,9775.00000000,9800.00000000,4780000.00000000,'2026-02-17 23:53:05'),(238015,'BBCA','1h','yahoo',1737007200,'2025-01-16 13:00:00',9825.00000000,9850.00000000,9800.00000000,9850.00000000,2245200.00000000,'2026-02-17 23:53:05'),(238016,'BBCA','1h','yahoo',1737010800,'2025-01-16 14:00:00',9825.00000000,9850.00000000,9800.00000000,9825.00000000,5851500.00000000,'2026-02-17 23:53:05'),(238017,'BBCA','1h','yahoo',1737014400,'2025-01-16 15:00:00',9800.00000000,9825.00000000,9775.00000000,9825.00000000,9853800.00000000,'2026-02-17 23:53:05'),(238018,'BBCA','1h','yahoo',1737018000,'2025-01-16 16:00:00',9750.00000000,9750.00000000,9750.00000000,9750.00000000,23191100.00000000,'2026-02-17 23:53:05'),(238019,'BBCA','1h','yahoo',1737079200,'2025-01-17 09:00:00',9775.00000000,9775.00000000,9675.00000000,9700.00000000,12413800.00000000,'2026-02-17 23:53:05'),(238020,'BBCA','1h','yahoo',1737082800,'2025-01-17 10:00:00',9700.00000000,9800.00000000,9650.00000000,9775.00000000,9675400.00000000,'2026-02-17 23:53:05'),(238021,'BBCA','1h','yahoo',1737086400,'2025-01-17 11:00:00',9775.00000000,9800.00000000,9750.00000000,9775.00000000,2274500.00000000,'2026-02-17 23:53:05'),(238022,'BBCA','1h','yahoo',1737097200,'2025-01-17 14:00:00',9775.00000000,9875.00000000,9775.00000000,9775.00000000,13505400.00000000,'2026-02-17 23:53:05'),(238023,'BBCA','1h','yahoo',1737100800,'2025-01-17 15:00:00',9775.00000000,9875.00000000,9775.00000000,9825.00000000,11946600.00000000,'2026-02-17 23:53:05'),(238024,'BBCA','1h','yahoo',1737104400,'2025-01-17 16:00:00',9900.00000000,9900.00000000,9900.00000000,9900.00000000,21217400.00000000,'2026-02-17 23:53:05'),(238025,'BBCA','1h','yahoo',1737338400,'2025-01-20 09:00:00',9850.00000000,9875.00000000,9675.00000000,9725.00000000,26041600.00000000,'2026-02-17 23:53:05'),(238026,'BBCA','1h','yahoo',1737342000,'2025-01-20 10:00:00',9725.00000000,9725.00000000,9700.00000000,9725.00000000,10519300.00000000,'2026-02-17 23:53:05'),(238027,'BBCA','1h','yahoo',1737345600,'2025-01-20 11:00:00',9700.00000000,9725.00000000,9650.00000000,9675.00000000,16775000.00000000,'2026-02-17 23:53:05'),(238028,'BBCA','1h','yahoo',1737352800,'2025-01-20 13:00:00',9700.00000000,9700.00000000,9650.00000000,9675.00000000,5573900.00000000,'2026-02-17 23:53:05'),(238029,'BBCA','1h','yahoo',1737356400,'2025-01-20 14:00:00',9650.00000000,9675.00000000,9625.00000000,9675.00000000,20204200.00000000,'2026-02-17 23:53:05'),(238030,'BBCA','1h','yahoo',1737360000,'2025-01-20 15:00:00',9675.00000000,9675.00000000,9625.00000000,9650.00000000,16605300.00000000,'2026-02-17 23:53:05'),(238031,'BBCA','1h','yahoo',1737363600,'2025-01-20 16:00:00',9625.00000000,9625.00000000,9625.00000000,9625.00000000,16391600.00000000,'2026-02-17 23:53:05'),(238032,'BBCA','1h','yahoo',1737424800,'2025-01-21 09:00:00',9625.00000000,9650.00000000,9550.00000000,9600.00000000,31682900.00000000,'2026-02-17 23:53:05'),(238033,'BBCA','1h','yahoo',1737428400,'2025-01-21 10:00:00',9600.00000000,9675.00000000,9575.00000000,9650.00000000,20279600.00000000,'2026-02-17 23:53:05'),(238034,'BBCA','1h','yahoo',1737432000,'2025-01-21 11:00:00',9650.00000000,9675.00000000,9625.00000000,9625.00000000,13035200.00000000,'2026-02-17 23:53:05'),(238035,'BBCA','1h','yahoo',1737439200,'2025-01-21 13:00:00',9650.00000000,9650.00000000,9600.00000000,9625.00000000,9779200.00000000,'2026-02-17 23:53:05'),(238036,'BBCA','1h','yahoo',1737442800,'2025-01-21 14:00:00',9625.00000000,9650.00000000,9600.00000000,9650.00000000,9692500.00000000,'2026-02-17 23:53:05'),(238037,'BBCA','1h','yahoo',1737446400,'2025-01-21 15:00:00',9650.00000000,9650.00000000,9600.00000000,9625.00000000,9144500.00000000,'2026-02-17 23:53:05'),(238038,'BBCA','1h','yahoo',1737450000,'2025-01-21 16:00:00',9575.00000000,9575.00000000,9575.00000000,9575.00000000,30934000.00000000,'2026-02-17 23:53:05'),(238039,'BBCA','1h','yahoo',1737511200,'2025-01-22 09:00:00',9625.00000000,9675.00000000,9575.00000000,9600.00000000,0.00000000,'2026-02-17 23:53:05'),(238040,'BBCA','1h','yahoo',1737514800,'2025-01-22 10:00:00',9600.00000000,9625.00000000,9575.00000000,9625.00000000,8263400.00000000,'2026-02-17 23:53:05'),(238041,'BBCA','1h','yahoo',1737518400,'2025-01-22 11:00:00',9600.00000000,9625.00000000,9575.00000000,9600.00000000,8170800.00000000,'2026-02-17 23:53:05'),(238042,'BBCA','1h','yahoo',1737525600,'2025-01-22 13:00:00',9600.00000000,9600.00000000,9575.00000000,9600.00000000,3981100.00000000,'2026-02-17 23:53:05'),(238043,'BBCA','1h','yahoo',1737529200,'2025-01-22 14:00:00',9600.00000000,9600.00000000,9575.00000000,9600.00000000,7970500.00000000,'2026-02-17 23:53:05'),(238044,'BBCA','1h','yahoo',1737532800,'2025-01-22 15:00:00',9600.00000000,9600.00000000,9575.00000000,9575.00000000,14488200.00000000,'2026-02-17 23:53:05'),(238045,'BBCA','1h','yahoo',1737536400,'2025-01-22 16:00:00',9600.00000000,9600.00000000,9600.00000000,9600.00000000,19535600.00000000,'2026-02-17 23:53:05'),(238046,'BBCA','1h','yahoo',1737597600,'2025-01-23 09:00:00',9625.00000000,9750.00000000,9600.00000000,9600.00000000,0.00000000,'2026-02-17 23:53:05'),(238047,'BBCA','1h','yahoo',1737601200,'2025-01-23 10:00:00',9625.00000000,9625.00000000,9600.00000000,9600.00000000,8292200.00000000,'2026-02-17 23:53:05'),(238048,'BBCA','1h','yahoo',1737604800,'2025-01-23 11:00:00',9600.00000000,9675.00000000,9600.00000000,9675.00000000,11991600.00000000,'2026-02-17 23:53:05'),(238049,'BBCA','1h','yahoo',1737612000,'2025-01-23 13:00:00',9675.00000000,9700.00000000,9650.00000000,9675.00000000,7865400.00000000,'2026-02-17 23:53:05'),(238050,'BBCA','1h','yahoo',1737615600,'2025-01-23 14:00:00',9700.00000000,9700.00000000,9625.00000000,9625.00000000,13378600.00000000,'2026-02-17 23:53:05'),(238051,'BBCA','1h','yahoo',1737619200,'2025-01-23 15:00:00',9625.00000000,9650.00000000,9600.00000000,9625.00000000,17421900.00000000,'2026-02-17 23:53:05'),(238052,'BBCA','1h','yahoo',1737622800,'2025-01-23 16:00:00',9600.00000000,9600.00000000,9600.00000000,9600.00000000,25638800.00000000,'2026-02-17 23:53:05'),(238053,'BBCA','1h','yahoo',1737684000,'2025-01-24 09:00:00',9650.00000000,9650.00000000,9550.00000000,9575.00000000,0.00000000,'2026-02-17 23:53:05'),(238054,'BBCA','1h','yahoo',1737687600,'2025-01-24 10:00:00',9550.00000000,9575.00000000,9525.00000000,9550.00000000,13820300.00000000,'2026-02-17 23:53:05'),(238055,'BBCA','1h','yahoo',1737691200,'2025-01-24 11:00:00',9550.00000000,9550.00000000,9525.00000000,9550.00000000,6458400.00000000,'2026-02-17 23:53:05'),(238056,'BBCA','1h','yahoo',1737702000,'2025-01-24 14:00:00',9550.00000000,9550.00000000,9450.00000000,9475.00000000,32647600.00000000,'2026-02-17 23:53:05'),(238057,'BBCA','1h','yahoo',1737705600,'2025-01-24 15:00:00',9450.00000000,9475.00000000,9400.00000000,9425.00000000,36613000.00000000,'2026-02-17 23:53:05'),(238058,'BBCA','1h','yahoo',1737709200,'2025-01-24 16:00:00',9350.00000000,9350.00000000,9350.00000000,9350.00000000,33073600.00000000,'2026-02-17 23:53:05'),(238059,'BBCA','1h','yahoo',1738202400,'2025-01-30 09:00:00',9175.00000000,9275.00000000,9150.00000000,9250.00000000,0.00000000,'2026-02-17 23:53:05'),(238060,'BBCA','1h','yahoo',1738206000,'2025-01-30 10:00:00',9250.00000000,9275.00000000,9175.00000000,9175.00000000,17858300.00000000,'2026-02-17 23:53:05'),(238061,'BBCA','1h','yahoo',1738209600,'2025-01-30 11:00:00',9175.00000000,9250.00000000,9175.00000000,9200.00000000,7374700.00000000,'2026-02-17 23:53:05'),(238062,'BBCA','1h','yahoo',1738216800,'2025-01-30 13:00:00',9225.00000000,9225.00000000,9200.00000000,9225.00000000,4620900.00000000,'2026-02-17 23:53:05'),(238063,'BBCA','1h','yahoo',1738220400,'2025-01-30 14:00:00',9200.00000000,9225.00000000,9175.00000000,9200.00000000,23670300.00000000,'2026-02-17 23:53:05'),(238064,'BBCA','1h','yahoo',1738224000,'2025-01-30 15:00:00',9200.00000000,9200.00000000,9150.00000000,9175.00000000,16959000.00000000,'2026-02-17 23:53:05'),(238065,'BBCA','1h','yahoo',1738227600,'2025-01-30 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,12417700.00000000,'2026-02-17 23:53:05'),(238066,'BBCA','1h','yahoo',1738288800,'2025-01-31 09:00:00',9250.00000000,9350.00000000,9225.00000000,9325.00000000,0.00000000,'2026-02-17 23:53:05'),(238067,'BBCA','1h','yahoo',1738292400,'2025-01-31 10:00:00',9325.00000000,9425.00000000,9300.00000000,9425.00000000,17560500.00000000,'2026-02-17 23:53:05'),(238068,'BBCA','1h','yahoo',1738296000,'2025-01-31 11:00:00',9400.00000000,9425.00000000,9400.00000000,9400.00000000,3605600.00000000,'2026-02-17 23:53:05'),(238069,'BBCA','1h','yahoo',1738306800,'2025-01-31 14:00:00',9400.00000000,9500.00000000,9400.00000000,9500.00000000,19720000.00000000,'2026-02-17 23:53:05'),(238070,'BBCA','1h','yahoo',1738310400,'2025-01-31 15:00:00',9475.00000000,9500.00000000,9450.00000000,9450.00000000,15360200.00000000,'2026-02-17 23:53:05'),(238071,'BBCA','1h','yahoo',1738314000,'2025-01-31 16:00:00',9450.00000000,9450.00000000,9450.00000000,9450.00000000,28340100.00000000,'2026-02-17 23:53:05'),(238072,'BBCA','1h','yahoo',1738548000,'2025-02-03 09:00:00',9400.00000000,9400.00000000,9275.00000000,9300.00000000,24160000.00000000,'2026-02-17 23:53:05'),(238073,'BBCA','1h','yahoo',1738551600,'2025-02-03 10:00:00',9325.00000000,9325.00000000,9275.00000000,9300.00000000,11795000.00000000,'2026-02-17 23:53:05'),(238074,'BBCA','1h','yahoo',1738555200,'2025-02-03 11:00:00',9275.00000000,9300.00000000,9225.00000000,9225.00000000,7592300.00000000,'2026-02-17 23:53:05'),(238075,'BBCA','1h','yahoo',1738562400,'2025-02-03 13:00:00',9225.00000000,9275.00000000,9225.00000000,9250.00000000,5568200.00000000,'2026-02-17 23:53:05'),(238076,'BBCA','1h','yahoo',1738566000,'2025-02-03 14:00:00',9250.00000000,9325.00000000,9225.00000000,9275.00000000,11688900.00000000,'2026-02-17 23:53:05'),(238077,'BBCA','1h','yahoo',1738569600,'2025-02-03 15:00:00',9300.00000000,9375.00000000,9250.00000000,9375.00000000,14433500.00000000,'2026-02-17 23:53:05'),(238078,'BBCA','1h','yahoo',1738573200,'2025-02-03 16:00:00',9350.00000000,9350.00000000,9350.00000000,9350.00000000,15202000.00000000,'2026-02-17 23:53:05'),(238079,'BBCA','1h','yahoo',1738634400,'2025-02-04 09:00:00',9375.00000000,9400.00000000,9275.00000000,9275.00000000,21840900.00000000,'2026-02-17 23:53:05'),(238080,'BBCA','1h','yahoo',1738638000,'2025-02-04 10:00:00',9275.00000000,9300.00000000,9250.00000000,9275.00000000,11345600.00000000,'2026-02-17 23:53:05'),(238081,'BBCA','1h','yahoo',1738641600,'2025-02-04 11:00:00',9275.00000000,9300.00000000,9250.00000000,9275.00000000,8593100.00000000,'2026-02-17 23:53:05'),(238082,'BBCA','1h','yahoo',1738648800,'2025-02-04 13:00:00',9275.00000000,9275.00000000,9225.00000000,9250.00000000,6422600.00000000,'2026-02-17 23:53:05'),(238083,'BBCA','1h','yahoo',1738652400,'2025-02-04 14:00:00',9225.00000000,9250.00000000,9200.00000000,9200.00000000,12934200.00000000,'2026-02-17 23:53:05'),(238084,'BBCA','1h','yahoo',1738656000,'2025-02-04 15:00:00',9200.00000000,9225.00000000,9200.00000000,9225.00000000,14759100.00000000,'2026-02-17 23:53:05'),(238085,'BBCA','1h','yahoo',1738659600,'2025-02-04 16:00:00',9175.00000000,9175.00000000,9175.00000000,9175.00000000,18712200.00000000,'2026-02-17 23:53:05'),(238086,'BBCA','1h','yahoo',1738720800,'2025-02-05 09:00:00',9125.00000000,9175.00000000,9100.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(238087,'BBCA','1h','yahoo',1738724400,'2025-02-05 10:00:00',9150.00000000,9150.00000000,9100.00000000,9150.00000000,7222900.00000000,'2026-02-17 23:53:05'),(238088,'BBCA','1h','yahoo',1738728000,'2025-02-05 11:00:00',9150.00000000,9150.00000000,9125.00000000,9150.00000000,5702800.00000000,'2026-02-17 23:53:05'),(238089,'BBCA','1h','yahoo',1738735200,'2025-02-05 13:00:00',9150.00000000,9150.00000000,9100.00000000,9125.00000000,8399000.00000000,'2026-02-17 23:53:05'),(238090,'BBCA','1h','yahoo',1738738800,'2025-02-05 14:00:00',9125.00000000,9125.00000000,9100.00000000,9125.00000000,10009600.00000000,'2026-02-17 23:53:05'),(238091,'BBCA','1h','yahoo',1738742400,'2025-02-05 15:00:00',9125.00000000,9150.00000000,9100.00000000,9150.00000000,16545500.00000000,'2026-02-17 23:53:05'),(238092,'BBCA','1h','yahoo',1738746000,'2025-02-05 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,24573500.00000000,'2026-02-17 23:53:05'),(238093,'BBCA','1h','yahoo',1738807200,'2025-02-06 09:00:00',9100.00000000,9100.00000000,9000.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(238094,'BBCA','1h','yahoo',1738810800,'2025-02-06 10:00:00',9025.00000000,9050.00000000,8950.00000000,8975.00000000,32026600.00000000,'2026-02-17 23:53:05'),(238095,'BBCA','1h','yahoo',1738814400,'2025-02-06 11:00:00',8950.00000000,8975.00000000,8925.00000000,8950.00000000,12234800.00000000,'2026-02-17 23:53:05'),(238096,'BBCA','1h','yahoo',1738821600,'2025-02-06 13:00:00',8925.00000000,8950.00000000,8900.00000000,8900.00000000,16630200.00000000,'2026-02-17 23:53:05'),(238097,'BBCA','1h','yahoo',1738825200,'2025-02-06 14:00:00',8900.00000000,8925.00000000,8850.00000000,8875.00000000,28194300.00000000,'2026-02-17 23:53:05'),(238098,'BBCA','1h','yahoo',1738828800,'2025-02-06 15:00:00',8875.00000000,8900.00000000,8850.00000000,8875.00000000,24946500.00000000,'2026-02-17 23:53:05'),(238099,'BBCA','1h','yahoo',1738832400,'2025-02-06 16:00:00',8950.00000000,8950.00000000,8950.00000000,8950.00000000,23692800.00000000,'2026-02-17 23:53:05'),(238100,'BBCA','1h','yahoo',1738893600,'2025-02-07 09:00:00',8950.00000000,9150.00000000,8825.00000000,9150.00000000,40638600.00000000,'2026-02-17 23:53:05'),(238101,'BBCA','1h','yahoo',1738897200,'2025-02-07 10:00:00',9150.00000000,9200.00000000,9075.00000000,9175.00000000,13992100.00000000,'2026-02-17 23:53:05'),(238102,'BBCA','1h','yahoo',1738900800,'2025-02-07 11:00:00',9175.00000000,9175.00000000,9150.00000000,9150.00000000,2643200.00000000,'2026-02-17 23:53:05'),(238103,'BBCA','1h','yahoo',1738911600,'2025-02-07 14:00:00',9150.00000000,9250.00000000,9150.00000000,9175.00000000,22303900.00000000,'2026-02-17 23:53:05'),(238104,'BBCA','1h','yahoo',1738915200,'2025-02-07 15:00:00',9175.00000000,9200.00000000,9125.00000000,9200.00000000,20553900.00000000,'2026-02-17 23:53:05'),(238105,'BBCA','1h','yahoo',1738918800,'2025-02-07 16:00:00',9350.00000000,9350.00000000,9350.00000000,9350.00000000,31030500.00000000,'2026-02-17 23:53:05'),(238106,'BBCA','1h','yahoo',1739152800,'2025-02-10 09:00:00',9075.00000000,9250.00000000,9050.00000000,9175.00000000,0.00000000,'2026-02-17 23:53:05'),(238107,'BBCA','1h','yahoo',1739156400,'2025-02-10 10:00:00',9200.00000000,9200.00000000,9075.00000000,9125.00000000,12922200.00000000,'2026-02-17 23:53:05'),(238108,'BBCA','1h','yahoo',1739160000,'2025-02-10 11:00:00',9125.00000000,9175.00000000,9125.00000000,9150.00000000,4127300.00000000,'2026-02-17 23:53:05'),(238109,'BBCA','1h','yahoo',1739167200,'2025-02-10 13:00:00',9150.00000000,9175.00000000,9125.00000000,9125.00000000,2851700.00000000,'2026-02-17 23:53:05'),(238110,'BBCA','1h','yahoo',1739170800,'2025-02-10 14:00:00',9150.00000000,9175.00000000,9125.00000000,9125.00000000,10250000.00000000,'2026-02-17 23:53:05'),(238111,'BBCA','1h','yahoo',1739174400,'2025-02-10 15:00:00',9125.00000000,9150.00000000,9100.00000000,9100.00000000,11284300.00000000,'2026-02-17 23:53:05'),(238112,'BBCA','1h','yahoo',1739178000,'2025-02-10 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,16164100.00000000,'2026-02-17 23:53:05'),(238113,'BBCA','1h','yahoo',1739239200,'2025-02-11 09:00:00',9075.00000000,9100.00000000,9000.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(238114,'BBCA','1h','yahoo',1739242800,'2025-02-11 10:00:00',9050.00000000,9075.00000000,9000.00000000,9000.00000000,10466000.00000000,'2026-02-17 23:53:05'),(238115,'BBCA','1h','yahoo',1739246400,'2025-02-11 11:00:00',9025.00000000,9050.00000000,9000.00000000,9025.00000000,9035200.00000000,'2026-02-17 23:53:05'),(238116,'BBCA','1h','yahoo',1739253600,'2025-02-11 13:00:00',9025.00000000,9050.00000000,9025.00000000,9050.00000000,3413700.00000000,'2026-02-17 23:53:05'),(238117,'BBCA','1h','yahoo',1739257200,'2025-02-11 14:00:00',9050.00000000,9075.00000000,9025.00000000,9050.00000000,6764200.00000000,'2026-02-17 23:53:05'),(238118,'BBCA','1h','yahoo',1739260800,'2025-02-11 15:00:00',9050.00000000,9100.00000000,9025.00000000,9075.00000000,11934000.00000000,'2026-02-17 23:53:05'),(238119,'BBCA','1h','yahoo',1739264400,'2025-02-11 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,11337000.00000000,'2026-02-17 23:53:05'),(238120,'BBCA','1h','yahoo',1739325600,'2025-02-12 09:00:00',9025.00000000,9150.00000000,8950.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(238121,'BBCA','1h','yahoo',1739329200,'2025-02-12 10:00:00',9050.00000000,9075.00000000,9000.00000000,9025.00000000,11328400.00000000,'2026-02-17 23:53:05'),(238122,'BBCA','1h','yahoo',1739332800,'2025-02-12 11:00:00',9000.00000000,9025.00000000,8950.00000000,8975.00000000,14075600.00000000,'2026-02-17 23:53:05'),(238123,'BBCA','1h','yahoo',1739340000,'2025-02-12 13:00:00',9000.00000000,9075.00000000,8975.00000000,9025.00000000,12743000.00000000,'2026-02-17 23:53:05'),(238124,'BBCA','1h','yahoo',1739343600,'2025-02-12 14:00:00',9025.00000000,9050.00000000,9025.00000000,9025.00000000,6553300.00000000,'2026-02-17 23:53:05'),(238125,'BBCA','1h','yahoo',1739347200,'2025-02-12 15:00:00',9025.00000000,9075.00000000,9000.00000000,9075.00000000,20459500.00000000,'2026-02-17 23:53:05'),(238126,'BBCA','1h','yahoo',1739350800,'2025-02-12 16:00:00',9150.00000000,9150.00000000,9150.00000000,9150.00000000,28085400.00000000,'2026-02-17 23:53:05'),(238127,'BBCA','1h','yahoo',1739412000,'2025-02-13 09:00:00',9100.00000000,9150.00000000,9050.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(238128,'BBCA','1h','yahoo',1739415600,'2025-02-13 10:00:00',9075.00000000,9100.00000000,9050.00000000,9050.00000000,8329200.00000000,'2026-02-17 23:53:05'),(238129,'BBCA','1h','yahoo',1739419200,'2025-02-13 11:00:00',9050.00000000,9075.00000000,9025.00000000,9025.00000000,7824400.00000000,'2026-02-17 23:53:05'),(238130,'BBCA','1h','yahoo',1739426400,'2025-02-13 13:00:00',9050.00000000,9050.00000000,9000.00000000,9025.00000000,5462000.00000000,'2026-02-17 23:53:05'),(238131,'BBCA','1h','yahoo',1739430000,'2025-02-13 14:00:00',9025.00000000,9100.00000000,9000.00000000,9025.00000000,12949500.00000000,'2026-02-17 23:53:05'),(238132,'BBCA','1h','yahoo',1739433600,'2025-02-13 15:00:00',9025.00000000,9050.00000000,9000.00000000,9050.00000000,13528500.00000000,'2026-02-17 23:53:05'),(238133,'BBCA','1h','yahoo',1739437200,'2025-02-13 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,22610000.00000000,'2026-02-17 23:53:05'),(238134,'BBCA','1h','yahoo',1739498400,'2025-02-14 09:00:00',9025.00000000,9075.00000000,8975.00000000,9000.00000000,0.00000000,'2026-02-17 23:53:05'),(238135,'BBCA','1h','yahoo',1739502000,'2025-02-14 10:00:00',9025.00000000,9025.00000000,8950.00000000,8950.00000000,16484500.00000000,'2026-02-17 23:53:05'),(238136,'BBCA','1h','yahoo',1739505600,'2025-02-14 11:00:00',8975.00000000,9000.00000000,8950.00000000,9000.00000000,5185000.00000000,'2026-02-17 23:53:05'),(238137,'BBCA','1h','yahoo',1739516400,'2025-02-14 14:00:00',9000.00000000,9025.00000000,8950.00000000,9000.00000000,31069300.00000000,'2026-02-17 23:53:05'),(238138,'BBCA','1h','yahoo',1739520000,'2025-02-14 15:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,14529400.00000000,'2026-02-17 23:53:05'),(238139,'BBCA','1h','yahoo',1739523600,'2025-02-14 16:00:00',8975.00000000,8975.00000000,8975.00000000,8975.00000000,24254600.00000000,'2026-02-17 23:53:05'),(238140,'BBCA','1h','yahoo',1739757600,'2025-02-17 09:00:00',8975.00000000,9100.00000000,8975.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(238141,'BBCA','1h','yahoo',1739761200,'2025-02-17 10:00:00',9050.00000000,9100.00000000,9050.00000000,9100.00000000,7047400.00000000,'2026-02-17 23:53:05'),(238142,'BBCA','1h','yahoo',1739764800,'2025-02-17 11:00:00',9075.00000000,9175.00000000,9075.00000000,9150.00000000,12393700.00000000,'2026-02-17 23:53:05'),(238143,'BBCA','1h','yahoo',1739772000,'2025-02-17 13:00:00',9175.00000000,9250.00000000,9175.00000000,9225.00000000,8632300.00000000,'2026-02-17 23:53:05'),(238144,'BBCA','1h','yahoo',1739775600,'2025-02-17 14:00:00',9200.00000000,9250.00000000,9200.00000000,9250.00000000,10512300.00000000,'2026-02-17 23:53:05'),(238145,'BBCA','1h','yahoo',1739779200,'2025-02-17 15:00:00',9225.00000000,9300.00000000,9225.00000000,9300.00000000,16712700.00000000,'2026-02-17 23:53:05'),(238146,'BBCA','1h','yahoo',1739782800,'2025-02-17 16:00:00',9325.00000000,9325.00000000,9325.00000000,9325.00000000,16019300.00000000,'2026-02-17 23:53:05'),(238147,'BBCA','1h','yahoo',1739844000,'2025-02-18 09:00:00',9325.00000000,9575.00000000,9325.00000000,9475.00000000,0.00000000,'2026-02-17 23:53:05'),(238148,'BBCA','1h','yahoo',1739847600,'2025-02-18 10:00:00',9450.00000000,9500.00000000,9425.00000000,9450.00000000,8639100.00000000,'2026-02-17 23:53:05'),(238149,'BBCA','1h','yahoo',1739851200,'2025-02-18 11:00:00',9425.00000000,9450.00000000,9375.00000000,9375.00000000,11796100.00000000,'2026-02-17 23:53:05'),(238150,'BBCA','1h','yahoo',1739858400,'2025-02-18 13:00:00',9400.00000000,9400.00000000,9375.00000000,9400.00000000,4808000.00000000,'2026-02-17 23:53:05'),(238151,'BBCA','1h','yahoo',1739862000,'2025-02-18 14:00:00',9375.00000000,9400.00000000,9300.00000000,9300.00000000,10609700.00000000,'2026-02-17 23:53:05'),(238152,'BBCA','1h','yahoo',1739865600,'2025-02-18 15:00:00',9300.00000000,9325.00000000,9250.00000000,9325.00000000,13004100.00000000,'2026-02-17 23:53:05'),(238153,'BBCA','1h','yahoo',1739869200,'2025-02-18 16:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,20364500.00000000,'2026-02-17 23:53:05'),(238154,'BBCA','1h','yahoo',1739930400,'2025-02-19 09:00:00',9250.00000000,9250.00000000,9125.00000000,9125.00000000,26346700.00000000,'2026-02-17 23:53:05'),(238155,'BBCA','1h','yahoo',1739934000,'2025-02-19 10:00:00',9125.00000000,9150.00000000,9100.00000000,9150.00000000,10630800.00000000,'2026-02-17 23:53:05'),(238156,'BBCA','1h','yahoo',1739937600,'2025-02-19 11:00:00',9150.00000000,9150.00000000,9100.00000000,9100.00000000,6351200.00000000,'2026-02-17 23:53:05'),(238157,'BBCA','1h','yahoo',1739944800,'2025-02-19 13:00:00',9125.00000000,9125.00000000,9075.00000000,9075.00000000,12640300.00000000,'2026-02-17 23:53:05'),(238158,'BBCA','1h','yahoo',1739948400,'2025-02-19 14:00:00',9075.00000000,9100.00000000,9000.00000000,9025.00000000,33262400.00000000,'2026-02-17 23:53:05'),(238159,'BBCA','1h','yahoo',1739952000,'2025-02-19 15:00:00',9000.00000000,9050.00000000,8950.00000000,9000.00000000,44204800.00000000,'2026-02-17 23:53:05'),(238160,'BBCA','1h','yahoo',1739955600,'2025-02-19 16:00:00',8950.00000000,8950.00000000,8950.00000000,8950.00000000,21002000.00000000,'2026-02-17 23:53:05'),(238161,'BBCA','1h','yahoo',1740016800,'2025-02-20 09:00:00',9000.00000000,9025.00000000,8975.00000000,9000.00000000,22703900.00000000,'2026-02-17 23:53:05'),(238162,'BBCA','1h','yahoo',1740020400,'2025-02-20 10:00:00',8975.00000000,9025.00000000,8975.00000000,9000.00000000,15697100.00000000,'2026-02-17 23:53:05'),(238163,'BBCA','1h','yahoo',1740024000,'2025-02-20 11:00:00',9000.00000000,9025.00000000,8950.00000000,9025.00000000,9737100.00000000,'2026-02-17 23:53:05'),(238164,'BBCA','1h','yahoo',1740031200,'2025-02-20 13:00:00',9025.00000000,9025.00000000,8975.00000000,9025.00000000,7987700.00000000,'2026-02-17 23:53:05'),(238165,'BBCA','1h','yahoo',1740034800,'2025-02-20 14:00:00',9000.00000000,9025.00000000,8975.00000000,9000.00000000,18019200.00000000,'2026-02-17 23:53:05'),(238166,'BBCA','1h','yahoo',1740038400,'2025-02-20 15:00:00',9000.00000000,9025.00000000,8975.00000000,9000.00000000,18235000.00000000,'2026-02-17 23:53:05'),(238167,'BBCA','1h','yahoo',1740042000,'2025-02-20 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,20518800.00000000,'2026-02-17 23:53:05'),(238168,'BBCA','1h','yahoo',1740103200,'2025-02-21 09:00:00',8975.00000000,8975.00000000,8925.00000000,8950.00000000,25729600.00000000,'2026-02-17 23:53:05'),(238169,'BBCA','1h','yahoo',1740106800,'2025-02-21 10:00:00',8925.00000000,9000.00000000,8925.00000000,9000.00000000,8306700.00000000,'2026-02-17 23:53:05'),(238170,'BBCA','1h','yahoo',1740110400,'2025-02-21 11:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,4043000.00000000,'2026-02-17 23:53:05'),(238171,'BBCA','1h','yahoo',1740121200,'2025-02-21 14:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,15963600.00000000,'2026-02-17 23:53:05'),(238172,'BBCA','1h','yahoo',1740124800,'2025-02-21 15:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,17494300.00000000,'2026-02-17 23:53:05'),(238173,'BBCA','1h','yahoo',1740128400,'2025-02-21 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,34517500.00000000,'2026-02-17 23:53:05'),(238174,'BBCA','1h','yahoo',1740362400,'2025-02-24 09:00:00',8950.00000000,8975.00000000,8875.00000000,8925.00000000,0.00000000,'2026-02-17 23:53:05'),(238175,'BBCA','1h','yahoo',1740366000,'2025-02-24 10:00:00',8950.00000000,8950.00000000,8925.00000000,8950.00000000,6901400.00000000,'2026-02-17 23:53:05'),(238176,'BBCA','1h','yahoo',1740369600,'2025-02-24 11:00:00',8950.00000000,8950.00000000,8900.00000000,8925.00000000,8483900.00000000,'2026-02-17 23:53:05'),(238177,'BBCA','1h','yahoo',1740376800,'2025-02-24 13:00:00',8925.00000000,8925.00000000,8875.00000000,8925.00000000,8934000.00000000,'2026-02-17 23:53:05'),(238178,'BBCA','1h','yahoo',1740380400,'2025-02-24 14:00:00',8900.00000000,8925.00000000,8900.00000000,8900.00000000,5070700.00000000,'2026-02-17 23:53:05'),(238179,'BBCA','1h','yahoo',1740384000,'2025-02-24 15:00:00',8900.00000000,8925.00000000,8875.00000000,8925.00000000,19923700.00000000,'2026-02-17 23:53:05'),(238180,'BBCA','1h','yahoo',1740387600,'2025-02-24 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,22518000.00000000,'2026-02-17 23:53:05'),(238181,'BBCA','1h','yahoo',1740448800,'2025-02-25 09:00:00',8925.00000000,9000.00000000,8900.00000000,8950.00000000,24111800.00000000,'2026-02-17 23:53:05'),(238182,'BBCA','1h','yahoo',1740452400,'2025-02-25 10:00:00',8925.00000000,8950.00000000,8900.00000000,8925.00000000,5686500.00000000,'2026-02-17 23:53:05'),(238183,'BBCA','1h','yahoo',1740456000,'2025-02-25 11:00:00',8900.00000000,8925.00000000,8850.00000000,8850.00000000,13861900.00000000,'2026-02-17 23:53:05'),(238184,'BBCA','1h','yahoo',1740463200,'2025-02-25 13:00:00',8875.00000000,8900.00000000,8850.00000000,8900.00000000,4810500.00000000,'2026-02-17 23:53:05'),(238185,'BBCA','1h','yahoo',1740466800,'2025-02-25 14:00:00',8900.00000000,8925.00000000,8875.00000000,8900.00000000,21099800.00000000,'2026-02-17 23:53:05'),(238186,'BBCA','1h','yahoo',1740470400,'2025-02-25 15:00:00',8875.00000000,8900.00000000,8850.00000000,8875.00000000,13618900.00000000,'2026-02-17 23:53:05'),(238187,'BBCA','1h','yahoo',1740474000,'2025-02-25 16:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,18403300.00000000,'2026-02-17 23:53:05'),(238188,'BBCA','1h','yahoo',1740535200,'2025-02-26 09:00:00',8825.00000000,8900.00000000,8800.00000000,8850.00000000,0.00000000,'2026-02-17 23:53:05'),(238189,'BBCA','1h','yahoo',1740538800,'2025-02-26 10:00:00',8850.00000000,8850.00000000,8800.00000000,8800.00000000,9530100.00000000,'2026-02-17 23:53:05'),(238190,'BBCA','1h','yahoo',1740542400,'2025-02-26 11:00:00',8800.00000000,8825.00000000,8800.00000000,8825.00000000,8390400.00000000,'2026-02-17 23:53:05'),(238191,'BBCA','1h','yahoo',1740549600,'2025-02-26 13:00:00',8825.00000000,8825.00000000,8750.00000000,8775.00000000,20375200.00000000,'2026-02-17 23:53:05'),(238192,'BBCA','1h','yahoo',1740553200,'2025-02-26 14:00:00',8775.00000000,8800.00000000,8750.00000000,8775.00000000,13904700.00000000,'2026-02-17 23:53:05'),(238193,'BBCA','1h','yahoo',1740556800,'2025-02-26 15:00:00',8775.00000000,8775.00000000,8725.00000000,8750.00000000,17055300.00000000,'2026-02-17 23:53:05'),(238194,'BBCA','1h','yahoo',1740560400,'2025-02-26 16:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,13679000.00000000,'2026-02-17 23:53:05'),(238195,'BBCA','1h','yahoo',1740621600,'2025-02-27 09:00:00',8800.00000000,8800.00000000,8700.00000000,8725.00000000,0.00000000,'2026-02-17 23:53:05'),(238196,'BBCA','1h','yahoo',1740625200,'2025-02-27 10:00:00',8750.00000000,8750.00000000,8675.00000000,8675.00000000,20375800.00000000,'2026-02-17 23:53:05'),(238197,'BBCA','1h','yahoo',1740628800,'2025-02-27 11:00:00',8675.00000000,8700.00000000,8500.00000000,8525.00000000,38347500.00000000,'2026-02-17 23:53:05'),(238198,'BBCA','1h','yahoo',1740636000,'2025-02-27 13:00:00',8525.00000000,8600.00000000,8500.00000000,8550.00000000,18847000.00000000,'2026-02-17 23:53:05'),(238199,'BBCA','1h','yahoo',1740639600,'2025-02-27 14:00:00',8525.00000000,8650.00000000,8525.00000000,8625.00000000,27577100.00000000,'2026-02-17 23:53:05'),(238200,'BBCA','1h','yahoo',1740643200,'2025-02-27 15:00:00',8650.00000000,8650.00000000,8550.00000000,8550.00000000,25115000.00000000,'2026-02-17 23:53:05'),(238201,'BBCA','1h','yahoo',1740646800,'2025-02-27 16:00:00',8525.00000000,8525.00000000,8525.00000000,8525.00000000,34852600.00000000,'2026-02-17 23:53:05'),(238202,'BBCA','1h','yahoo',1740708000,'2025-02-28 09:00:00',8525.00000000,8675.00000000,8425.00000000,8600.00000000,0.00000000,'2026-02-17 23:53:05'),(238203,'BBCA','1h','yahoo',1740711600,'2025-02-28 10:00:00',8600.00000000,8625.00000000,8500.00000000,8500.00000000,19153800.00000000,'2026-02-17 23:53:05'),(238204,'BBCA','1h','yahoo',1740715200,'2025-02-28 11:00:00',8500.00000000,8525.00000000,8475.00000000,8475.00000000,8847000.00000000,'2026-02-17 23:53:05'),(238205,'BBCA','1h','yahoo',1740726000,'2025-02-28 14:00:00',8475.00000000,8625.00000000,8450.00000000,8550.00000000,52086400.00000000,'2026-02-17 23:53:05'),(238206,'BBCA','1h','yahoo',1740729600,'2025-02-28 15:00:00',8525.00000000,8575.00000000,8450.00000000,8500.00000000,29991200.00000000,'2026-02-17 23:53:05'),(238207,'BBCA','1h','yahoo',1740733200,'2025-02-28 16:00:00',8425.00000000,8425.00000000,8425.00000000,8425.00000000,110129700.00000000,'2026-02-17 23:53:05'),(238208,'BBCA','1h','yahoo',1740967200,'2025-03-03 09:00:00',8600.00000000,8700.00000000,8550.00000000,8675.00000000,0.00000000,'2026-02-17 23:53:05'),(238209,'BBCA','1h','yahoo',1740970800,'2025-03-03 10:00:00',8675.00000000,8800.00000000,8650.00000000,8800.00000000,29380200.00000000,'2026-02-17 23:53:05'),(238210,'BBCA','1h','yahoo',1740974400,'2025-03-03 11:00:00',8775.00000000,8850.00000000,8775.00000000,8800.00000000,24259400.00000000,'2026-02-17 23:53:05'),(238211,'BBCA','1h','yahoo',1740981600,'2025-03-03 13:00:00',8825.00000000,8875.00000000,8800.00000000,8875.00000000,10226100.00000000,'2026-02-17 23:53:05'),(238212,'BBCA','1h','yahoo',1740985200,'2025-03-03 14:00:00',8875.00000000,8900.00000000,8800.00000000,8825.00000000,28106900.00000000,'2026-02-17 23:53:05'),(238213,'BBCA','1h','yahoo',1740988800,'2025-03-03 15:00:00',8850.00000000,8875.00000000,8825.00000000,8850.00000000,18068700.00000000,'2026-02-17 23:53:05'),(238214,'BBCA','1h','yahoo',1740992400,'2025-03-03 16:00:00',8800.00000000,8800.00000000,8800.00000000,8800.00000000,43346200.00000000,'2026-02-17 23:53:05'),(238215,'BBCA','1h','yahoo',1741053600,'2025-03-04 09:00:00',8900.00000000,8925.00000000,8675.00000000,8675.00000000,0.00000000,'2026-02-17 23:53:05'),(238216,'BBCA','1h','yahoo',1741057200,'2025-03-04 10:00:00',8675.00000000,8850.00000000,8675.00000000,8825.00000000,11584000.00000000,'2026-02-17 23:53:05'),(238217,'BBCA','1h','yahoo',1741060800,'2025-03-04 11:00:00',8850.00000000,8875.00000000,8800.00000000,8850.00000000,7221700.00000000,'2026-02-17 23:53:05'),(238218,'BBCA','1h','yahoo',1741068000,'2025-03-04 13:00:00',8825.00000000,8875.00000000,8825.00000000,8825.00000000,8656300.00000000,'2026-02-17 23:53:05'),(238219,'BBCA','1h','yahoo',1741071600,'2025-03-04 14:00:00',8825.00000000,8850.00000000,8800.00000000,8825.00000000,15886400.00000000,'2026-02-17 23:53:05'),(238220,'BBCA','1h','yahoo',1741075200,'2025-03-04 15:00:00',8800.00000000,8875.00000000,8800.00000000,8875.00000000,20838300.00000000,'2026-02-17 23:53:05'),(238221,'BBCA','1h','yahoo',1741078800,'2025-03-04 16:00:00',8850.00000000,8850.00000000,8850.00000000,8850.00000000,21881000.00000000,'2026-02-17 23:53:05'),(238222,'BBCA','1h','yahoo',1741140000,'2025-03-05 09:00:00',8850.00000000,9175.00000000,8825.00000000,9125.00000000,48733500.00000000,'2026-02-17 23:53:05'),(238223,'BBCA','1h','yahoo',1741143600,'2025-03-05 10:00:00',9125.00000000,9150.00000000,9050.00000000,9075.00000000,17750400.00000000,'2026-02-17 23:53:05'),(238224,'BBCA','1h','yahoo',1741147200,'2025-03-05 11:00:00',9075.00000000,9100.00000000,9050.00000000,9100.00000000,7475900.00000000,'2026-02-17 23:53:05'),(238225,'BBCA','1h','yahoo',1741154400,'2025-03-05 13:00:00',9075.00000000,9125.00000000,9075.00000000,9100.00000000,7300800.00000000,'2026-02-17 23:53:05'),(238226,'BBCA','1h','yahoo',1741158000,'2025-03-05 14:00:00',9100.00000000,9125.00000000,9000.00000000,9000.00000000,18166600.00000000,'2026-02-17 23:53:05'),(238227,'BBCA','1h','yahoo',1741161600,'2025-03-05 15:00:00',9025.00000000,9050.00000000,8950.00000000,9050.00000000,26945000.00000000,'2026-02-17 23:53:05'),(238228,'BBCA','1h','yahoo',1741165200,'2025-03-05 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,28835700.00000000,'2026-02-17 23:53:05'),(238229,'BBCA','1h','yahoo',1741226400,'2025-03-06 09:00:00',9175.00000000,9200.00000000,9050.00000000,9075.00000000,21347400.00000000,'2026-02-17 23:53:05'),(238230,'BBCA','1h','yahoo',1741230000,'2025-03-06 10:00:00',9075.00000000,9100.00000000,9050.00000000,9075.00000000,12910400.00000000,'2026-02-17 23:53:05'),(238231,'BBCA','1h','yahoo',1741233600,'2025-03-06 11:00:00',9075.00000000,9100.00000000,9050.00000000,9050.00000000,5956500.00000000,'2026-02-17 23:53:05'),(238232,'BBCA','1h','yahoo',1741240800,'2025-03-06 13:00:00',9050.00000000,9100.00000000,9050.00000000,9075.00000000,3544400.00000000,'2026-02-17 23:53:05'),(238233,'BBCA','1h','yahoo',1741244400,'2025-03-06 14:00:00',9075.00000000,9100.00000000,9000.00000000,9000.00000000,14663200.00000000,'2026-02-17 23:53:05'),(238234,'BBCA','1h','yahoo',1741248000,'2025-03-06 15:00:00',9000.00000000,9025.00000000,9000.00000000,9025.00000000,13695700.00000000,'2026-02-17 23:53:05'),(238235,'BBCA','1h','yahoo',1741251600,'2025-03-06 16:00:00',8975.00000000,8975.00000000,8975.00000000,8975.00000000,24152500.00000000,'2026-02-17 23:53:05'),(238236,'BBCA','1h','yahoo',1741312800,'2025-03-07 09:00:00',8975.00000000,9000.00000000,8925.00000000,8975.00000000,0.00000000,'2026-02-17 23:53:05'),(238237,'BBCA','1h','yahoo',1741316400,'2025-03-07 10:00:00',8950.00000000,8975.00000000,8925.00000000,8925.00000000,8176000.00000000,'2026-02-17 23:53:05'),(238238,'BBCA','1h','yahoo',1741320000,'2025-03-07 11:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,2642400.00000000,'2026-02-17 23:53:05'),(238239,'BBCA','1h','yahoo',1741330800,'2025-03-07 14:00:00',8950.00000000,9000.00000000,8925.00000000,8975.00000000,20422900.00000000,'2026-02-17 23:53:05'),(238240,'BBCA','1h','yahoo',1741334400,'2025-03-07 15:00:00',8950.00000000,9000.00000000,8950.00000000,8975.00000000,10409900.00000000,'2026-02-17 23:53:05'),(238241,'BBCA','1h','yahoo',1741338000,'2025-03-07 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,19189700.00000000,'2026-02-17 23:53:05'),(238242,'BBCA','1h','yahoo',1741572000,'2025-03-10 09:00:00',8775.00000000,8850.00000000,8725.00000000,8850.00000000,0.00000000,'2026-02-17 23:53:05'),(238243,'BBCA','1h','yahoo',1741575600,'2025-03-10 10:00:00',8825.00000000,8975.00000000,8825.00000000,8975.00000000,11432000.00000000,'2026-02-17 23:53:05'),(238244,'BBCA','1h','yahoo',1741579200,'2025-03-10 11:00:00',8975.00000000,8975.00000000,8875.00000000,8875.00000000,6664000.00000000,'2026-02-17 23:53:05'),(238245,'BBCA','1h','yahoo',1741586400,'2025-03-10 13:00:00',8900.00000000,8925.00000000,8875.00000000,8900.00000000,3336000.00000000,'2026-02-17 23:53:05'),(238246,'BBCA','1h','yahoo',1741590000,'2025-03-10 14:00:00',8925.00000000,8975.00000000,8900.00000000,8975.00000000,8457800.00000000,'2026-02-17 23:53:05'),(238247,'BBCA','1h','yahoo',1741593600,'2025-03-10 15:00:00',8950.00000000,8975.00000000,8925.00000000,8950.00000000,10387200.00000000,'2026-02-17 23:53:05'),(238248,'BBCA','1h','yahoo',1741597200,'2025-03-10 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,25647100.00000000,'2026-02-17 23:53:05'),(238249,'BBCA','1h','yahoo',1741658400,'2025-03-11 09:00:00',8950.00000000,9050.00000000,8875.00000000,8975.00000000,32241200.00000000,'2026-02-17 23:53:05'),(238250,'BBCA','1h','yahoo',1741662000,'2025-03-11 10:00:00',8975.00000000,9000.00000000,8925.00000000,8950.00000000,10649900.00000000,'2026-02-17 23:53:05'),(238251,'BBCA','1h','yahoo',1741665600,'2025-03-11 11:00:00',8950.00000000,9000.00000000,8925.00000000,8975.00000000,14996400.00000000,'2026-02-17 23:53:05'),(238252,'BBCA','1h','yahoo',1741672800,'2025-03-11 13:00:00',8975.00000000,8975.00000000,8950.00000000,8950.00000000,2262800.00000000,'2026-02-17 23:53:05'),(238253,'BBCA','1h','yahoo',1741676400,'2025-03-11 14:00:00',8950.00000000,8975.00000000,8900.00000000,8975.00000000,16273100.00000000,'2026-02-17 23:53:05'),(238254,'BBCA','1h','yahoo',1741680000,'2025-03-11 15:00:00',8975.00000000,9000.00000000,8925.00000000,8950.00000000,11828700.00000000,'2026-02-17 23:53:05'),(238255,'BBCA','1h','yahoo',1741683600,'2025-03-11 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,21043500.00000000,'2026-02-17 23:53:05'),(238256,'BBCA','1h','yahoo',1741744800,'2025-03-12 09:00:00',9025.00000000,9075.00000000,8975.00000000,9000.00000000,0.00000000,'2026-02-17 23:53:05'),(238257,'BBCA','1h','yahoo',1741748400,'2025-03-12 10:00:00',9025.00000000,9050.00000000,9000.00000000,9025.00000000,8008700.00000000,'2026-02-17 23:53:05'),(238258,'BBCA','1h','yahoo',1741752000,'2025-03-12 11:00:00',9025.00000000,9075.00000000,9000.00000000,9075.00000000,9885900.00000000,'2026-02-17 23:53:05'),(238259,'BBCA','1h','yahoo',1741759200,'2025-03-12 13:00:00',9050.00000000,9100.00000000,9050.00000000,9075.00000000,6899700.00000000,'2026-02-17 23:53:05'),(238260,'BBCA','1h','yahoo',1741762800,'2025-03-12 14:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,9334900.00000000,'2026-02-17 23:53:05'),(238261,'BBCA','1h','yahoo',1741766400,'2025-03-12 15:00:00',9100.00000000,9125.00000000,9075.00000000,9125.00000000,15624100.00000000,'2026-02-17 23:53:05'),(238262,'BBCA','1h','yahoo',1741770000,'2025-03-12 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,23660800.00000000,'2026-02-17 23:53:05'),(238263,'BBCA','1h','yahoo',1741831200,'2025-03-13 09:00:00',9150.00000000,9175.00000000,9050.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(238264,'BBCA','1h','yahoo',1741834800,'2025-03-13 10:00:00',9125.00000000,9125.00000000,9100.00000000,9100.00000000,5102700.00000000,'2026-02-17 23:53:05'),(238265,'BBCA','1h','yahoo',1741838400,'2025-03-13 11:00:00',9125.00000000,9125.00000000,9075.00000000,9100.00000000,5933900.00000000,'2026-02-17 23:53:05'),(238266,'BBCA','1h','yahoo',1741845600,'2025-03-13 13:00:00',9100.00000000,9125.00000000,9100.00000000,9100.00000000,1782300.00000000,'2026-02-17 23:53:05'),(238267,'BBCA','1h','yahoo',1741849200,'2025-03-13 14:00:00',9100.00000000,9125.00000000,9050.00000000,9050.00000000,7784900.00000000,'2026-02-17 23:53:05'),(238268,'BBCA','1h','yahoo',1741852800,'2025-03-13 15:00:00',9050.00000000,9075.00000000,9050.00000000,9075.00000000,8491600.00000000,'2026-02-17 23:53:05'),(238269,'BBCA','1h','yahoo',1741856400,'2025-03-13 16:00:00',8975.00000000,8975.00000000,8975.00000000,8975.00000000,26559200.00000000,'2026-02-17 23:53:05'),(238270,'BBCA','1h','yahoo',1741917600,'2025-03-14 09:00:00',8825.00000000,8925.00000000,8825.00000000,8850.00000000,0.00000000,'2026-02-17 23:53:05'),(238271,'BBCA','1h','yahoo',1741921200,'2025-03-14 10:00:00',8875.00000000,8875.00000000,8825.00000000,8850.00000000,11264400.00000000,'2026-02-17 23:53:05'),(238272,'BBCA','1h','yahoo',1741924800,'2025-03-14 11:00:00',8825.00000000,8850.00000000,8825.00000000,8825.00000000,3428800.00000000,'2026-02-17 23:53:05'),(238273,'BBCA','1h','yahoo',1741935600,'2025-03-14 14:00:00',8825.00000000,8850.00000000,8800.00000000,8800.00000000,12350800.00000000,'2026-02-17 23:53:05'),(238274,'BBCA','1h','yahoo',1741939200,'2025-03-14 15:00:00',8800.00000000,8825.00000000,8800.00000000,8800.00000000,18293700.00000000,'2026-02-17 23:53:05'),(238275,'BBCA','1h','yahoo',1741942800,'2025-03-14 16:00:00',8750.00000000,8750.00000000,8750.00000000,8750.00000000,33731200.00000000,'2026-02-17 23:53:05'),(238276,'BBCA','1h','yahoo',1742176800,'2025-03-17 09:00:00',8775.00000000,8775.00000000,8650.00000000,8650.00000000,0.00000000,'2026-02-17 23:53:05'),(238277,'BBCA','1h','yahoo',1742180400,'2025-03-17 10:00:00',8650.00000000,8675.00000000,8600.00000000,8625.00000000,22686400.00000000,'2026-02-17 23:53:05'),(238278,'BBCA','1h','yahoo',1742184000,'2025-03-17 11:00:00',8625.00000000,8650.00000000,8600.00000000,8600.00000000,7762500.00000000,'2026-02-17 23:53:05'),(238279,'BBCA','1h','yahoo',1742191200,'2025-03-17 13:00:00',8625.00000000,8650.00000000,8600.00000000,8600.00000000,13837000.00000000,'2026-02-17 23:53:05'),(238280,'BBCA','1h','yahoo',1742194800,'2025-03-17 14:00:00',8625.00000000,8650.00000000,8600.00000000,8600.00000000,13158600.00000000,'2026-02-17 23:53:05'),(238281,'BBCA','1h','yahoo',1742198400,'2025-03-17 15:00:00',8600.00000000,8625.00000000,8550.00000000,8575.00000000,30811700.00000000,'2026-02-17 23:53:05'),(238282,'BBCA','1h','yahoo',1742202000,'2025-03-17 16:00:00',8600.00000000,8600.00000000,8600.00000000,8600.00000000,17970800.00000000,'2026-02-17 23:53:05'),(238283,'BBCA','1h','yahoo',1742263200,'2025-03-18 09:00:00',8550.00000000,8550.00000000,8450.00000000,8475.00000000,0.00000000,'2026-02-17 23:53:05'),(238284,'BBCA','1h','yahoo',1742266800,'2025-03-18 10:00:00',8475.00000000,8475.00000000,8400.00000000,8425.00000000,40615700.00000000,'2026-02-17 23:53:05'),(238285,'BBCA','1h','yahoo',1742270400,'2025-03-18 11:00:00',8400.00000000,8425.00000000,8075.00000000,8200.00000000,86039800.00000000,'2026-02-17 23:53:05'),(238286,'BBCA','1h','yahoo',1742277600,'2025-03-18 13:00:00',8225.00000000,8325.00000000,8200.00000000,8325.00000000,75186600.00000000,'2026-02-17 23:53:05'),(238287,'BBCA','1h','yahoo',1742281200,'2025-03-18 14:00:00',8325.00000000,8450.00000000,8300.00000000,8325.00000000,45292600.00000000,'2026-02-17 23:53:05'),(238288,'BBCA','1h','yahoo',1742284800,'2025-03-18 15:00:00',8350.00000000,8375.00000000,8275.00000000,8300.00000000,52555600.00000000,'2026-02-17 23:53:05'),(238289,'BBCA','1h','yahoo',1742288400,'2025-03-18 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,41561800.00000000,'2026-02-17 23:53:05'),(238290,'BBCA','1h','yahoo',1742349600,'2025-03-19 09:00:00',8300.00000000,8400.00000000,8225.00000000,8325.00000000,0.00000000,'2026-02-17 23:53:05'),(238291,'BBCA','1h','yahoo',1742353200,'2025-03-19 10:00:00',8350.00000000,8350.00000000,8275.00000000,8300.00000000,23903200.00000000,'2026-02-17 23:53:05'),(238292,'BBCA','1h','yahoo',1742356800,'2025-03-19 11:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,16192400.00000000,'2026-02-17 23:53:05'),(238293,'BBCA','1h','yahoo',1742364000,'2025-03-19 13:00:00',8300.00000000,8350.00000000,8250.00000000,8325.00000000,27025100.00000000,'2026-02-17 23:53:05'),(238294,'BBCA','1h','yahoo',1742367600,'2025-03-19 14:00:00',8325.00000000,8375.00000000,8300.00000000,8350.00000000,32735100.00000000,'2026-02-17 23:53:05'),(238295,'BBCA','1h','yahoo',1742371200,'2025-03-19 15:00:00',8350.00000000,8375.00000000,8325.00000000,8375.00000000,22858600.00000000,'2026-02-17 23:53:05'),(238296,'BBCA','1h','yahoo',1742374800,'2025-03-19 16:00:00',8325.00000000,8325.00000000,8325.00000000,8325.00000000,28304800.00000000,'2026-02-17 23:53:05'),(238297,'BBCA','1h','yahoo',1742436000,'2025-03-20 09:00:00',8450.00000000,8475.00000000,8375.00000000,8400.00000000,0.00000000,'2026-02-17 23:53:05'),(238298,'BBCA','1h','yahoo',1742439600,'2025-03-20 10:00:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,9438000.00000000,'2026-02-17 23:53:05'),(238299,'BBCA','1h','yahoo',1742443200,'2025-03-20 11:00:00',8375.00000000,8400.00000000,8350.00000000,8400.00000000,12309900.00000000,'2026-02-17 23:53:05'),(238300,'BBCA','1h','yahoo',1742450400,'2025-03-20 13:00:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,14981500.00000000,'2026-02-17 23:53:05'),(238301,'BBCA','1h','yahoo',1742454000,'2025-03-20 14:00:00',8400.00000000,8425.00000000,8375.00000000,8425.00000000,15442200.00000000,'2026-02-17 23:53:05'),(238302,'BBCA','1h','yahoo',1742457600,'2025-03-20 15:00:00',8425.00000000,8425.00000000,8375.00000000,8400.00000000,28175500.00000000,'2026-02-17 23:53:05'),(238303,'BBCA','1h','yahoo',1742461200,'2025-03-20 16:00:00',8375.00000000,8375.00000000,8375.00000000,8375.00000000,23351000.00000000,'2026-02-17 23:53:05'),(238304,'BBCA','1h','yahoo',1742522400,'2025-03-21 09:00:00',8250.00000000,8275.00000000,8025.00000000,8075.00000000,66023600.00000000,'2026-02-17 23:53:05'),(238305,'BBCA','1h','yahoo',1742526000,'2025-03-21 10:00:00',8075.00000000,8100.00000000,8050.00000000,8100.00000000,13021500.00000000,'2026-02-17 23:53:05'),(238306,'BBCA','1h','yahoo',1742529600,'2025-03-21 11:00:00',8075.00000000,8100.00000000,8050.00000000,8075.00000000,8050600.00000000,'2026-02-17 23:53:05'),(238307,'BBCA','1h','yahoo',1742540400,'2025-03-21 14:00:00',8050.00000000,8100.00000000,8025.00000000,8050.00000000,49751300.00000000,'2026-02-17 23:53:05'),(238308,'BBCA','1h','yahoo',1742544000,'2025-03-21 15:00:00',8050.00000000,8050.00000000,7900.00000000,7925.00000000,105490000.00000000,'2026-02-17 23:53:05'),(238309,'BBCA','1h','yahoo',1742547600,'2025-03-21 16:00:00',7900.00000000,7900.00000000,7900.00000000,7900.00000000,124584700.00000000,'2026-02-17 23:53:05'),(238310,'BBCA','1h','yahoo',1742781600,'2025-03-24 09:00:00',7850.00000000,7925.00000000,7700.00000000,7800.00000000,113589800.00000000,'2026-02-17 23:53:05'),(238311,'BBCA','1h','yahoo',1742785200,'2025-03-24 10:00:00',7800.00000000,7800.00000000,7625.00000000,7775.00000000,41511900.00000000,'2026-02-17 23:53:05'),(238312,'BBCA','1h','yahoo',1742788800,'2025-03-24 11:00:00',7750.00000000,7850.00000000,7700.00000000,7825.00000000,31847000.00000000,'2026-02-17 23:53:05'),(238313,'BBCA','1h','yahoo',1742796000,'2025-03-24 13:00:00',7800.00000000,7950.00000000,7800.00000000,7925.00000000,27309900.00000000,'2026-02-17 23:53:05'),(238314,'BBCA','1h','yahoo',1742799600,'2025-03-24 14:00:00',7950.00000000,8100.00000000,7925.00000000,8025.00000000,51096600.00000000,'2026-02-17 23:53:05'),(238315,'BBCA','1h','yahoo',1742803200,'2025-03-24 15:00:00',8025.00000000,8100.00000000,7975.00000000,7975.00000000,41123600.00000000,'2026-02-17 23:53:05'),(238316,'BBCA','1h','yahoo',1742806800,'2025-03-24 16:00:00',7950.00000000,7950.00000000,7950.00000000,7950.00000000,25358000.00000000,'2026-02-17 23:53:05'),(238317,'BBCA','1h','yahoo',1742868000,'2025-03-25 09:00:00',8075.00000000,8150.00000000,8050.00000000,8075.00000000,46118300.00000000,'2026-02-17 23:53:05'),(238318,'BBCA','1h','yahoo',1742871600,'2025-03-25 10:00:00',8075.00000000,8075.00000000,8000.00000000,8075.00000000,12112800.00000000,'2026-02-17 23:53:05'),(238319,'BBCA','1h','yahoo',1742875200,'2025-03-25 11:00:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,11433500.00000000,'2026-02-17 23:53:05'),(238320,'BBCA','1h','yahoo',1742882400,'2025-03-25 13:00:00',8050.00000000,8075.00000000,8025.00000000,8075.00000000,6428900.00000000,'2026-02-17 23:53:05'),(238321,'BBCA','1h','yahoo',1742886000,'2025-03-25 14:00:00',8075.00000000,8075.00000000,8025.00000000,8050.00000000,13462400.00000000,'2026-02-17 23:53:05'),(238322,'BBCA','1h','yahoo',1742889600,'2025-03-25 15:00:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,22737600.00000000,'2026-02-17 23:53:05'),(238323,'BBCA','1h','yahoo',1742893200,'2025-03-25 16:00:00',8050.00000000,8050.00000000,8050.00000000,8050.00000000,24048200.00000000,'2026-02-17 23:53:05'),(238324,'BBCA','1h','yahoo',1742954400,'2025-03-26 09:00:00',8300.00000000,8575.00000000,8275.00000000,8550.00000000,0.00000000,'2026-02-17 23:53:05'),(238325,'BBCA','1h','yahoo',1742958000,'2025-03-26 10:00:00',8550.00000000,8575.00000000,8525.00000000,8550.00000000,25621500.00000000,'2026-02-17 23:53:05'),(238326,'BBCA','1h','yahoo',1742961600,'2025-03-26 11:00:00',8575.00000000,8600.00000000,8500.00000000,8550.00000000,30483000.00000000,'2026-02-17 23:53:05'),(238327,'BBCA','1h','yahoo',1742968800,'2025-03-26 13:00:00',8525.00000000,8575.00000000,8525.00000000,8575.00000000,13420800.00000000,'2026-02-17 23:53:05'),(238328,'BBCA','1h','yahoo',1742972400,'2025-03-26 14:00:00',8575.00000000,8600.00000000,8550.00000000,8575.00000000,22063000.00000000,'2026-02-17 23:53:05'),(238329,'BBCA','1h','yahoo',1742976000,'2025-03-26 15:00:00',8600.00000000,8650.00000000,8525.00000000,8550.00000000,45982100.00000000,'2026-02-17 23:53:05'),(238330,'BBCA','1h','yahoo',1742979600,'2025-03-26 16:00:00',8525.00000000,8525.00000000,8525.00000000,8525.00000000,22146600.00000000,'2026-02-17 23:53:05'),(238331,'BBCA','1h','yahoo',1743040800,'2025-03-27 09:00:00',8475.00000000,8575.00000000,8375.00000000,8500.00000000,0.00000000,'2026-02-17 23:53:05'),(238332,'BBCA','1h','yahoo',1743044400,'2025-03-27 10:00:00',8500.00000000,8575.00000000,8450.00000000,8550.00000000,10400400.00000000,'2026-02-17 23:53:05'),(238333,'BBCA','1h','yahoo',1743048000,'2025-03-27 11:00:00',8525.00000000,8550.00000000,8500.00000000,8525.00000000,8164800.00000000,'2026-02-17 23:53:05'),(238334,'BBCA','1h','yahoo',1743055200,'2025-03-27 13:00:00',8525.00000000,8550.00000000,8475.00000000,8500.00000000,11185400.00000000,'2026-02-17 23:53:05'),(238335,'BBCA','1h','yahoo',1743058800,'2025-03-27 14:00:00',8500.00000000,8525.00000000,8475.00000000,8475.00000000,11864600.00000000,'2026-02-17 23:53:05'),(238336,'BBCA','1h','yahoo',1743062400,'2025-03-27 15:00:00',8500.00000000,8500.00000000,8425.00000000,8500.00000000,16926700.00000000,'2026-02-17 23:53:05'),(238337,'BBCA','1h','yahoo',1743066000,'2025-03-27 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,31065600.00000000,'2026-02-17 23:53:05'),(238338,'BBCA','1h','yahoo',1744077600,'2025-04-08 09:00:00',7425.00000000,7775.00000000,7275.00000000,7675.00000000,204006900.00000000,'2026-02-17 23:53:05'),(238339,'BBCA','1h','yahoo',1744081200,'2025-04-08 10:00:00',7650.00000000,7950.00000000,7650.00000000,7875.00000000,62092200.00000000,'2026-02-17 23:53:05'),(238340,'BBCA','1h','yahoo',1744084800,'2025-04-08 11:00:00',7850.00000000,8000.00000000,7850.00000000,7875.00000000,36885900.00000000,'2026-02-17 23:53:05'),(238341,'BBCA','1h','yahoo',1744088400,'2025-04-08 12:00:00',7875.00000000,7875.00000000,7875.00000000,7875.00000000,0.00000000,'2026-02-17 23:53:05'),(238342,'BBCA','1h','yahoo',1744092000,'2025-04-08 13:00:00',7900.00000000,7900.00000000,7800.00000000,7825.00000000,20967400.00000000,'2026-02-17 23:53:05'),(238343,'BBCA','1h','yahoo',1744095600,'2025-04-08 14:00:00',7825.00000000,7825.00000000,7700.00000000,7750.00000000,29612800.00000000,'2026-02-17 23:53:05'),(238344,'BBCA','1h','yahoo',1744099200,'2025-04-08 15:00:00',7750.00000000,7875.00000000,7725.00000000,7850.00000000,35652900.00000000,'2026-02-17 23:53:05'),(238345,'BBCA','1h','yahoo',1744102800,'2025-04-08 16:00:00',7775.00000000,7775.00000000,7775.00000000,7775.00000000,55532100.00000000,'2026-02-17 23:53:05'),(238346,'BBCA','1h','yahoo',1744164000,'2025-04-09 09:00:00',7725.00000000,7950.00000000,7675.00000000,7925.00000000,0.00000000,'2026-02-17 23:53:05'),(238347,'BBCA','1h','yahoo',1744167600,'2025-04-09 10:00:00',7925.00000000,7950.00000000,7875.00000000,7875.00000000,10658300.00000000,'2026-02-17 23:53:05'),(238348,'BBCA','1h','yahoo',1744171200,'2025-04-09 11:00:00',7875.00000000,7900.00000000,7850.00000000,7875.00000000,0.00000000,'2026-02-17 23:53:05'),(238349,'BBCA','1h','yahoo',1744178400,'2025-04-09 13:00:00',7875.00000000,7925.00000000,7850.00000000,7900.00000000,78952800.00000000,'2026-02-17 23:53:05'),(238350,'BBCA','1h','yahoo',1744182000,'2025-04-09 14:00:00',7925.00000000,7925.00000000,7850.00000000,7875.00000000,17943100.00000000,'2026-02-17 23:53:05'),(238351,'BBCA','1h','yahoo',1744185600,'2025-04-09 15:00:00',7875.00000000,7925.00000000,7850.00000000,7925.00000000,23693800.00000000,'2026-02-17 23:53:05'),(238352,'BBCA','1h','yahoo',1744189200,'2025-04-09 16:00:00',7925.00000000,7925.00000000,7925.00000000,7925.00000000,16164200.00000000,'2026-02-17 23:53:05'),(238353,'BBCA','1h','yahoo',1744250400,'2025-04-10 09:00:00',8500.00000000,8650.00000000,8200.00000000,8300.00000000,68315000.00000000,'2026-02-17 23:53:05'),(238354,'BBCA','1h','yahoo',1744254000,'2025-04-10 10:00:00',8275.00000000,8300.00000000,8200.00000000,8200.00000000,12586200.00000000,'2026-02-17 23:53:05'),(238355,'BBCA','1h','yahoo',1744257600,'2025-04-10 11:00:00',8225.00000000,8275.00000000,8200.00000000,8250.00000000,9970500.00000000,'2026-02-17 23:53:05'),(238356,'BBCA','1h','yahoo',1744264800,'2025-04-10 13:00:00',8250.00000000,8300.00000000,8250.00000000,8300.00000000,6937800.00000000,'2026-02-17 23:53:05'),(238357,'BBCA','1h','yahoo',1744268400,'2025-04-10 14:00:00',8300.00000000,8300.00000000,8175.00000000,8175.00000000,20292300.00000000,'2026-02-17 23:53:05'),(238358,'BBCA','1h','yahoo',1744272000,'2025-04-10 15:00:00',8200.00000000,8275.00000000,8175.00000000,8225.00000000,16509600.00000000,'2026-02-17 23:53:05'),(238359,'BBCA','1h','yahoo',1744275600,'2025-04-10 16:00:00',8225.00000000,8225.00000000,8225.00000000,8225.00000000,9537200.00000000,'2026-02-17 23:53:05'),(238360,'BBCA','1h','yahoo',1744336800,'2025-04-11 09:00:00',8175.00000000,8250.00000000,8050.00000000,8250.00000000,0.00000000,'2026-02-17 23:53:05'),(238361,'BBCA','1h','yahoo',1744340400,'2025-04-11 10:00:00',8250.00000000,8250.00000000,8200.00000000,8200.00000000,5448000.00000000,'2026-02-17 23:53:05'),(238362,'BBCA','1h','yahoo',1744344000,'2025-04-11 11:00:00',8200.00000000,8250.00000000,8200.00000000,8250.00000000,3460400.00000000,'2026-02-17 23:53:05'),(238363,'BBCA','1h','yahoo',1744354800,'2025-04-11 14:00:00',8250.00000000,8300.00000000,8225.00000000,8300.00000000,17128700.00000000,'2026-02-17 23:53:05'),(238364,'BBCA','1h','yahoo',1744358400,'2025-04-11 15:00:00',8300.00000000,8325.00000000,8275.00000000,8275.00000000,15947800.00000000,'2026-02-17 23:53:05'),(238365,'BBCA','1h','yahoo',1744362000,'2025-04-11 16:00:00',8275.00000000,8275.00000000,8275.00000000,8275.00000000,17450300.00000000,'2026-02-17 23:53:05'),(238366,'BBCA','1h','yahoo',1744596000,'2025-04-14 09:00:00',8275.00000000,8325.00000000,8250.00000000,8300.00000000,0.00000000,'2026-02-17 23:53:05'),(238367,'BBCA','1h','yahoo',1744599600,'2025-04-14 10:00:00',8300.00000000,8350.00000000,8275.00000000,8325.00000000,13616900.00000000,'2026-02-17 23:53:05'),(238368,'BBCA','1h','yahoo',1744603200,'2025-04-14 11:00:00',8325.00000000,8375.00000000,8300.00000000,8350.00000000,6585500.00000000,'2026-02-17 23:53:05'),(238369,'BBCA','1h','yahoo',1744610400,'2025-04-14 13:00:00',8350.00000000,8375.00000000,8350.00000000,8375.00000000,5571500.00000000,'2026-02-17 23:53:05'),(238370,'BBCA','1h','yahoo',1744614000,'2025-04-14 14:00:00',8375.00000000,8375.00000000,8325.00000000,8350.00000000,6762500.00000000,'2026-02-17 23:53:05'),(238371,'BBCA','1h','yahoo',1744617600,'2025-04-14 15:00:00',8325.00000000,8350.00000000,8300.00000000,8350.00000000,8523700.00000000,'2026-02-17 23:53:05'),(238372,'BBCA','1h','yahoo',1744621200,'2025-04-14 16:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,15384800.00000000,'2026-02-17 23:53:05'),(238373,'BBCA','1h','yahoo',1744682400,'2025-04-15 09:00:00',8550.00000000,8600.00000000,8500.00000000,8575.00000000,0.00000000,'2026-02-17 23:53:05'),(238374,'BBCA','1h','yahoo',1744686000,'2025-04-15 10:00:00',8575.00000000,8575.00000000,8500.00000000,8500.00000000,10397100.00000000,'2026-02-17 23:53:05'),(238375,'BBCA','1h','yahoo',1744689600,'2025-04-15 11:00:00',8500.00000000,8550.00000000,8500.00000000,8525.00000000,3281800.00000000,'2026-02-17 23:53:05'),(238376,'BBCA','1h','yahoo',1744696800,'2025-04-15 13:00:00',8525.00000000,8550.00000000,8500.00000000,8525.00000000,3604700.00000000,'2026-02-17 23:53:05'),(238377,'BBCA','1h','yahoo',1744700400,'2025-04-15 14:00:00',8500.00000000,8525.00000000,8450.00000000,8475.00000000,9740300.00000000,'2026-02-17 23:53:05'),(238378,'BBCA','1h','yahoo',1744704000,'2025-04-15 15:00:00',8500.00000000,8500.00000000,8450.00000000,8475.00000000,7742200.00000000,'2026-02-17 23:53:05'),(238379,'BBCA','1h','yahoo',1744707600,'2025-04-15 16:00:00',8575.00000000,8575.00000000,8575.00000000,8575.00000000,26501000.00000000,'2026-02-17 23:53:05'),(238380,'BBCA','1h','yahoo',1744768800,'2025-04-16 09:00:00',8525.00000000,8550.00000000,8450.00000000,8500.00000000,0.00000000,'2026-02-17 23:53:05'),(238381,'BBCA','1h','yahoo',1744772400,'2025-04-16 10:00:00',8500.00000000,8500.00000000,8450.00000000,8500.00000000,9906200.00000000,'2026-02-17 23:53:05'),(238382,'BBCA','1h','yahoo',1744776000,'2025-04-16 11:00:00',8500.00000000,8500.00000000,8475.00000000,8475.00000000,3970500.00000000,'2026-02-17 23:53:05'),(238383,'BBCA','1h','yahoo',1744783200,'2025-04-16 13:00:00',8500.00000000,8500.00000000,8450.00000000,8475.00000000,7045200.00000000,'2026-02-17 23:53:05'),(238384,'BBCA','1h','yahoo',1744786800,'2025-04-16 14:00:00',8500.00000000,8500.00000000,8450.00000000,8475.00000000,14135100.00000000,'2026-02-17 23:53:05'),(238385,'BBCA','1h','yahoo',1744790400,'2025-04-16 15:00:00',8500.00000000,8500.00000000,8425.00000000,8475.00000000,11879200.00000000,'2026-02-17 23:53:05'),(238386,'BBCA','1h','yahoo',1744794000,'2025-04-16 16:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,16305300.00000000,'2026-02-17 23:53:05'),(238387,'BBCA','1h','yahoo',1744855200,'2025-04-17 09:00:00',8450.00000000,8475.00000000,8350.00000000,8375.00000000,0.00000000,'2026-02-17 23:53:05'),(238388,'BBCA','1h','yahoo',1744858800,'2025-04-17 10:00:00',8375.00000000,8475.00000000,8350.00000000,8400.00000000,10694400.00000000,'2026-02-17 23:53:05'),(238389,'BBCA','1h','yahoo',1744862400,'2025-04-17 11:00:00',8425.00000000,8425.00000000,8375.00000000,8375.00000000,4437300.00000000,'2026-02-17 23:53:05'),(238390,'BBCA','1h','yahoo',1744869600,'2025-04-17 13:00:00',8400.00000000,8450.00000000,8375.00000000,8450.00000000,8112700.00000000,'2026-02-17 23:53:05'),(238391,'BBCA','1h','yahoo',1744873200,'2025-04-17 14:00:00',8450.00000000,8475.00000000,8400.00000000,8475.00000000,8173000.00000000,'2026-02-17 23:53:05'),(238392,'BBCA','1h','yahoo',1744876800,'2025-04-17 15:00:00',8475.00000000,8500.00000000,8450.00000000,8475.00000000,19796200.00000000,'2026-02-17 23:53:05'),(238393,'BBCA','1h','yahoo',1744880400,'2025-04-17 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,16517300.00000000,'2026-02-17 23:53:05'),(238394,'BBCA','1h','yahoo',1745200800,'2025-04-21 09:00:00',8500.00000000,8500.00000000,8350.00000000,8400.00000000,0.00000000,'2026-02-17 23:53:05'),(238395,'BBCA','1h','yahoo',1745204400,'2025-04-21 10:00:00',8400.00000000,8400.00000000,8350.00000000,8375.00000000,4003300.00000000,'2026-02-17 23:53:05'),(238396,'BBCA','1h','yahoo',1745208000,'2025-04-21 11:00:00',8375.00000000,8375.00000000,8350.00000000,8350.00000000,3760800.00000000,'2026-02-17 23:53:05'),(238397,'BBCA','1h','yahoo',1745215200,'2025-04-21 13:00:00',8375.00000000,8375.00000000,8350.00000000,8350.00000000,2975300.00000000,'2026-02-17 23:53:05'),(238398,'BBCA','1h','yahoo',1745218800,'2025-04-21 14:00:00',8375.00000000,8375.00000000,8325.00000000,8325.00000000,5873800.00000000,'2026-02-17 23:53:05'),(238399,'BBCA','1h','yahoo',1745222400,'2025-04-21 15:00:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,7640900.00000000,'2026-02-17 23:53:05'),(238400,'BBCA','1h','yahoo',1745226000,'2025-04-21 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,5266600.00000000,'2026-02-17 23:53:05'),(238401,'BBCA','1h','yahoo',1745287200,'2025-04-22 09:00:00',8325.00000000,8450.00000000,8325.00000000,8450.00000000,0.00000000,'2026-02-17 23:53:05'),(238402,'BBCA','1h','yahoo',1745290800,'2025-04-22 10:00:00',8450.00000000,8475.00000000,8425.00000000,8450.00000000,4865000.00000000,'2026-02-17 23:53:05'),(238403,'BBCA','1h','yahoo',1745294400,'2025-04-22 11:00:00',8450.00000000,8475.00000000,8425.00000000,8450.00000000,2562800.00000000,'2026-02-17 23:53:05'),(238404,'BBCA','1h','yahoo',1745301600,'2025-04-22 13:00:00',8450.00000000,8475.00000000,8425.00000000,8475.00000000,5147700.00000000,'2026-02-17 23:53:05'),(238405,'BBCA','1h','yahoo',1745305200,'2025-04-22 14:00:00',8450.00000000,8500.00000000,8450.00000000,8500.00000000,7648600.00000000,'2026-02-17 23:53:05'),(238406,'BBCA','1h','yahoo',1745308800,'2025-04-22 15:00:00',8475.00000000,8500.00000000,8450.00000000,8475.00000000,9528800.00000000,'2026-02-17 23:53:05'),(238407,'BBCA','1h','yahoo',1745312400,'2025-04-22 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,14270700.00000000,'2026-02-17 23:53:05'),(238408,'BBCA','1h','yahoo',1745373600,'2025-04-23 09:00:00',8550.00000000,8650.00000000,8550.00000000,8600.00000000,0.00000000,'2026-02-17 23:53:05'),(238409,'BBCA','1h','yahoo',1745377200,'2025-04-23 10:00:00',8625.00000000,8650.00000000,8575.00000000,8650.00000000,8946400.00000000,'2026-02-17 23:53:05'),(238410,'BBCA','1h','yahoo',1745380800,'2025-04-23 11:00:00',8650.00000000,8700.00000000,8625.00000000,8675.00000000,10309700.00000000,'2026-02-17 23:53:05'),(238411,'BBCA','1h','yahoo',1745388000,'2025-04-23 13:00:00',8675.00000000,8700.00000000,8675.00000000,8700.00000000,7000800.00000000,'2026-02-17 23:53:05'),(238412,'BBCA','1h','yahoo',1745391600,'2025-04-23 14:00:00',8675.00000000,8725.00000000,8675.00000000,8675.00000000,15090900.00000000,'2026-02-17 23:53:05'),(238413,'BBCA','1h','yahoo',1745395200,'2025-04-23 15:00:00',8700.00000000,8700.00000000,8675.00000000,8700.00000000,9806300.00000000,'2026-02-17 23:53:05'),(238414,'BBCA','1h','yahoo',1745398800,'2025-04-23 16:00:00',8725.00000000,8725.00000000,8725.00000000,8725.00000000,17036000.00000000,'2026-02-17 23:53:05'),(238415,'BBCA','1h','yahoo',1745460000,'2025-04-24 09:00:00',8825.00000000,8850.00000000,8700.00000000,8775.00000000,0.00000000,'2026-02-17 23:53:05'),(238416,'BBCA','1h','yahoo',1745463600,'2025-04-24 10:00:00',8775.00000000,8775.00000000,8650.00000000,8650.00000000,13941700.00000000,'2026-02-17 23:53:05'),(238417,'BBCA','1h','yahoo',1745467200,'2025-04-24 11:00:00',8650.00000000,8675.00000000,8625.00000000,8650.00000000,7005400.00000000,'2026-02-17 23:53:05'),(238418,'BBCA','1h','yahoo',1745474400,'2025-04-24 13:00:00',8650.00000000,8650.00000000,8550.00000000,8550.00000000,14962900.00000000,'2026-02-17 23:53:05'),(238419,'BBCA','1h','yahoo',1745478000,'2025-04-24 14:00:00',8575.00000000,8575.00000000,8500.00000000,8525.00000000,21589700.00000000,'2026-02-17 23:53:05'),(238420,'BBCA','1h','yahoo',1745481600,'2025-04-24 15:00:00',8525.00000000,8525.00000000,8500.00000000,8500.00000000,25723300.00000000,'2026-02-17 23:53:05'),(238421,'BBCA','1h','yahoo',1745485200,'2025-04-24 16:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,21784100.00000000,'2026-02-17 23:53:05'),(238422,'BBCA','1h','yahoo',1745546400,'2025-04-25 09:00:00',8650.00000000,8650.00000000,8575.00000000,8625.00000000,0.00000000,'2026-02-17 23:53:05'),(238423,'BBCA','1h','yahoo',1745550000,'2025-04-25 10:00:00',8625.00000000,8650.00000000,8600.00000000,8625.00000000,6058300.00000000,'2026-02-17 23:53:05'),(238424,'BBCA','1h','yahoo',1745553600,'2025-04-25 11:00:00',8625.00000000,8650.00000000,8625.00000000,8625.00000000,2023400.00000000,'2026-02-17 23:53:05'),(238425,'BBCA','1h','yahoo',1745564400,'2025-04-25 14:00:00',8650.00000000,8650.00000000,8625.00000000,8625.00000000,14510500.00000000,'2026-02-17 23:53:05'),(238426,'BBCA','1h','yahoo',1745568000,'2025-04-25 15:00:00',8650.00000000,8650.00000000,8600.00000000,8625.00000000,10608500.00000000,'2026-02-17 23:53:05'),(238427,'BBCA','1h','yahoo',1745571600,'2025-04-25 16:00:00',8600.00000000,8600.00000000,8600.00000000,8600.00000000,11193700.00000000,'2026-02-17 23:53:05'),(238428,'BBCA','1h','yahoo',1745805600,'2025-04-28 09:00:00',8725.00000000,8750.00000000,8675.00000000,8675.00000000,14824700.00000000,'2026-02-17 23:53:05'),(238429,'BBCA','1h','yahoo',1745809200,'2025-04-28 10:00:00',8700.00000000,8700.00000000,8650.00000000,8675.00000000,7840100.00000000,'2026-02-17 23:53:05'),(238430,'BBCA','1h','yahoo',1745812800,'2025-04-28 11:00:00',8675.00000000,8700.00000000,8675.00000000,8675.00000000,5576900.00000000,'2026-02-17 23:53:05'),(238431,'BBCA','1h','yahoo',1745820000,'2025-04-28 13:00:00',8675.00000000,8700.00000000,8675.00000000,8700.00000000,2848700.00000000,'2026-02-17 23:53:05'),(238432,'BBCA','1h','yahoo',1745823600,'2025-04-28 14:00:00',8700.00000000,8725.00000000,8675.00000000,8725.00000000,7601000.00000000,'2026-02-17 23:53:05'),(238433,'BBCA','1h','yahoo',1745827200,'2025-04-28 15:00:00',8700.00000000,8775.00000000,8700.00000000,8775.00000000,15637100.00000000,'2026-02-17 23:53:05'),(238434,'BBCA','1h','yahoo',1745830800,'2025-04-28 16:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,10950600.00000000,'2026-02-17 23:53:05'),(238435,'BBCA','1h','yahoo',1745892000,'2025-04-29 09:00:00',8800.00000000,8825.00000000,8700.00000000,8725.00000000,0.00000000,'2026-02-17 23:53:05'),(238436,'BBCA','1h','yahoo',1745895600,'2025-04-29 10:00:00',8750.00000000,8750.00000000,8725.00000000,8750.00000000,3540800.00000000,'2026-02-17 23:53:05'),(238437,'BBCA','1h','yahoo',1745899200,'2025-04-29 11:00:00',8725.00000000,8750.00000000,8725.00000000,8725.00000000,3657600.00000000,'2026-02-17 23:53:05'),(238438,'BBCA','1h','yahoo',1745906400,'2025-04-29 13:00:00',8725.00000000,8750.00000000,8725.00000000,8725.00000000,3192300.00000000,'2026-02-17 23:53:05'),(238439,'BBCA','1h','yahoo',1745910000,'2025-04-29 14:00:00',8750.00000000,8750.00000000,8700.00000000,8700.00000000,7849000.00000000,'2026-02-17 23:53:05'),(238440,'BBCA','1h','yahoo',1745913600,'2025-04-29 15:00:00',8725.00000000,8750.00000000,8700.00000000,8750.00000000,11647300.00000000,'2026-02-17 23:53:05'),(238441,'BBCA','1h','yahoo',1745917200,'2025-04-29 16:00:00',8725.00000000,8725.00000000,8725.00000000,8725.00000000,14742500.00000000,'2026-02-17 23:53:05'),(238442,'BBCA','1h','yahoo',1745978400,'2025-04-30 09:00:00',8775.00000000,8800.00000000,8675.00000000,8775.00000000,0.00000000,'2026-02-17 23:53:05'),(238443,'BBCA','1h','yahoo',1745982000,'2025-04-30 10:00:00',8800.00000000,8900.00000000,8775.00000000,8900.00000000,25899100.00000000,'2026-02-17 23:53:05'),(238444,'BBCA','1h','yahoo',1745985600,'2025-04-30 11:00:00',8900.00000000,8925.00000000,8875.00000000,8925.00000000,13424000.00000000,'2026-02-17 23:53:05'),(238445,'BBCA','1h','yahoo',1745992800,'2025-04-30 13:00:00',8900.00000000,8925.00000000,8875.00000000,8900.00000000,8905200.00000000,'2026-02-17 23:53:05'),(238446,'BBCA','1h','yahoo',1745996400,'2025-04-30 14:00:00',8900.00000000,8925.00000000,8875.00000000,8875.00000000,18924000.00000000,'2026-02-17 23:53:05'),(238447,'BBCA','1h','yahoo',1746000000,'2025-04-30 15:00:00',8875.00000000,8925.00000000,8875.00000000,8925.00000000,21441200.00000000,'2026-02-17 23:53:05'),(238448,'BBCA','1h','yahoo',1746003600,'2025-04-30 16:00:00',8825.00000000,8825.00000000,8825.00000000,8825.00000000,48435600.00000000,'2026-02-17 23:53:05'),(238449,'BBCA','1h','yahoo',1746151200,'2025-05-02 09:00:00',8950.00000000,9000.00000000,8875.00000000,8900.00000000,0.00000000,'2026-02-17 23:53:05'),(238450,'BBCA','1h','yahoo',1746154800,'2025-05-02 10:00:00',8900.00000000,8950.00000000,8850.00000000,8925.00000000,10078200.00000000,'2026-02-17 23:53:05'),(238451,'BBCA','1h','yahoo',1746158400,'2025-05-02 11:00:00',8900.00000000,8925.00000000,8900.00000000,8900.00000000,1823900.00000000,'2026-02-17 23:53:05'),(238452,'BBCA','1h','yahoo',1746169200,'2025-05-02 14:00:00',8900.00000000,8975.00000000,8900.00000000,8900.00000000,21276200.00000000,'2026-02-17 23:53:05'),(238453,'BBCA','1h','yahoo',1746172800,'2025-05-02 15:00:00',8900.00000000,8975.00000000,8900.00000000,8950.00000000,14018600.00000000,'2026-02-17 23:53:05'),(238454,'BBCA','1h','yahoo',1746176400,'2025-05-02 16:00:00',8975.00000000,8975.00000000,8975.00000000,8975.00000000,17765200.00000000,'2026-02-17 23:53:05'),(238455,'BBCA','1h','yahoo',1746410400,'2025-05-05 09:00:00',9000.00000000,9050.00000000,8975.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(238456,'BBCA','1h','yahoo',1746414000,'2025-05-05 10:00:00',9050.00000000,9050.00000000,9000.00000000,9025.00000000,11251500.00000000,'2026-02-17 23:53:05'),(238457,'BBCA','1h','yahoo',1746417600,'2025-05-05 11:00:00',9000.00000000,9050.00000000,9000.00000000,9050.00000000,5156400.00000000,'2026-02-17 23:53:05'),(238458,'BBCA','1h','yahoo',1746424800,'2025-05-05 13:00:00',9050.00000000,9050.00000000,9000.00000000,9050.00000000,6071600.00000000,'2026-02-17 23:53:05'),(238459,'BBCA','1h','yahoo',1746428400,'2025-05-05 14:00:00',9050.00000000,9050.00000000,9025.00000000,9050.00000000,8188400.00000000,'2026-02-17 23:53:05'),(238460,'BBCA','1h','yahoo',1746432000,'2025-05-05 15:00:00',9050.00000000,9050.00000000,9000.00000000,9025.00000000,13917600.00000000,'2026-02-17 23:53:05'),(238461,'BBCA','1h','yahoo',1746435600,'2025-05-05 16:00:00',8975.00000000,8975.00000000,8975.00000000,8975.00000000,16117500.00000000,'2026-02-17 23:53:05'),(238462,'BBCA','1h','yahoo',1746496800,'2025-05-06 09:00:00',9025.00000000,9050.00000000,8975.00000000,9000.00000000,0.00000000,'2026-02-17 23:53:05'),(238463,'BBCA','1h','yahoo',1746500400,'2025-05-06 10:00:00',9025.00000000,9025.00000000,8975.00000000,9025.00000000,6209400.00000000,'2026-02-17 23:53:05'),(238464,'BBCA','1h','yahoo',1746504000,'2025-05-06 11:00:00',9025.00000000,9025.00000000,8975.00000000,9000.00000000,6267800.00000000,'2026-02-17 23:53:05'),(238465,'BBCA','1h','yahoo',1746511200,'2025-05-06 13:00:00',9000.00000000,9025.00000000,8975.00000000,9025.00000000,1915600.00000000,'2026-02-17 23:53:05'),(238466,'BBCA','1h','yahoo',1746514800,'2025-05-06 14:00:00',9025.00000000,9050.00000000,9000.00000000,9000.00000000,7115000.00000000,'2026-02-17 23:53:05'),(238467,'BBCA','1h','yahoo',1746518400,'2025-05-06 15:00:00',9025.00000000,9050.00000000,9000.00000000,9050.00000000,7773500.00000000,'2026-02-17 23:53:05'),(238468,'BBCA','1h','yahoo',1746522000,'2025-05-06 16:00:00',9025.00000000,9025.00000000,9025.00000000,9025.00000000,7717000.00000000,'2026-02-17 23:53:05'),(238469,'BBCA','1h','yahoo',1746583200,'2025-05-07 09:00:00',9050.00000000,9075.00000000,9000.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(238470,'BBCA','1h','yahoo',1746586800,'2025-05-07 10:00:00',9075.00000000,9100.00000000,9025.00000000,9075.00000000,9958100.00000000,'2026-02-17 23:53:05'),(238471,'BBCA','1h','yahoo',1746590400,'2025-05-07 11:00:00',9100.00000000,9100.00000000,9050.00000000,9050.00000000,6603100.00000000,'2026-02-17 23:53:05'),(238472,'BBCA','1h','yahoo',1746597600,'2025-05-07 13:00:00',9075.00000000,9075.00000000,9050.00000000,9075.00000000,3091300.00000000,'2026-02-17 23:53:05'),(238473,'BBCA','1h','yahoo',1746601200,'2025-05-07 14:00:00',9075.00000000,9075.00000000,9050.00000000,9050.00000000,7999300.00000000,'2026-02-17 23:53:05'),(238474,'BBCA','1h','yahoo',1746604800,'2025-05-07 15:00:00',9050.00000000,9100.00000000,9050.00000000,9100.00000000,12353600.00000000,'2026-02-17 23:53:05'),(238475,'BBCA','1h','yahoo',1746608400,'2025-05-07 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,19971800.00000000,'2026-02-17 23:53:05'),(238476,'BBCA','1h','yahoo',1746669600,'2025-05-08 09:00:00',9050.00000000,9200.00000000,9050.00000000,9100.00000000,0.00000000,'2026-02-17 23:53:05'),(238477,'BBCA','1h','yahoo',1746673200,'2025-05-08 10:00:00',9100.00000000,9100.00000000,8925.00000000,8950.00000000,19288800.00000000,'2026-02-17 23:53:05'),(238478,'BBCA','1h','yahoo',1746676800,'2025-05-08 11:00:00',8975.00000000,9025.00000000,8950.00000000,9000.00000000,8700500.00000000,'2026-02-17 23:53:05'),(238479,'BBCA','1h','yahoo',1746684000,'2025-05-08 13:00:00',9000.00000000,9025.00000000,8950.00000000,9000.00000000,5114100.00000000,'2026-02-17 23:53:05'),(238480,'BBCA','1h','yahoo',1746687600,'2025-05-08 14:00:00',9000.00000000,9000.00000000,8950.00000000,8975.00000000,12370100.00000000,'2026-02-17 23:53:05'),(238481,'BBCA','1h','yahoo',1746691200,'2025-05-08 15:00:00',8950.00000000,9000.00000000,8950.00000000,8975.00000000,13711500.00000000,'2026-02-17 23:53:05'),(238482,'BBCA','1h','yahoo',1746694800,'2025-05-08 16:00:00',8975.00000000,8975.00000000,8975.00000000,8975.00000000,17380500.00000000,'2026-02-17 23:53:05'),(238483,'BBCA','1h','yahoo',1746756000,'2025-05-09 09:00:00',9025.00000000,9050.00000000,8975.00000000,9000.00000000,0.00000000,'2026-02-17 23:53:05'),(238484,'BBCA','1h','yahoo',1746759600,'2025-05-09 10:00:00',9000.00000000,9025.00000000,8975.00000000,9025.00000000,5711300.00000000,'2026-02-17 23:53:05'),(238485,'BBCA','1h','yahoo',1746763200,'2025-05-09 11:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,1505700.00000000,'2026-02-17 23:53:05'),(238486,'BBCA','1h','yahoo',1746774000,'2025-05-09 14:00:00',9000.00000000,9050.00000000,9000.00000000,9025.00000000,8487200.00000000,'2026-02-17 23:53:05'),(238487,'BBCA','1h','yahoo',1746777600,'2025-05-09 15:00:00',9000.00000000,9025.00000000,8975.00000000,9000.00000000,12073900.00000000,'2026-02-17 23:53:05'),(238488,'BBCA','1h','yahoo',1746781200,'2025-05-09 16:00:00',9000.00000000,9000.00000000,9000.00000000,9000.00000000,8358600.00000000,'2026-02-17 23:53:05'),(238489,'BBCA','1h','yahoo',1747188000,'2025-05-14 09:00:00',9275.00000000,9275.00000000,9150.00000000,9150.00000000,0.00000000,'2026-02-17 23:53:05'),(238490,'BBCA','1h','yahoo',1747191600,'2025-05-14 10:00:00',9150.00000000,9225.00000000,9150.00000000,9200.00000000,9599500.00000000,'2026-02-17 23:53:05'),(238491,'BBCA','1h','yahoo',1747195200,'2025-05-14 11:00:00',9200.00000000,9225.00000000,9175.00000000,9200.00000000,8084600.00000000,'2026-02-17 23:53:05'),(238492,'BBCA','1h','yahoo',1747202400,'2025-05-14 13:00:00',9200.00000000,9300.00000000,9200.00000000,9275.00000000,23204500.00000000,'2026-02-17 23:53:05'),(238493,'BBCA','1h','yahoo',1747206000,'2025-05-14 14:00:00',9300.00000000,9300.00000000,9250.00000000,9250.00000000,10514400.00000000,'2026-02-17 23:53:05'),(238494,'BBCA','1h','yahoo',1747209600,'2025-05-14 15:00:00',9275.00000000,9300.00000000,9250.00000000,9300.00000000,12344300.00000000,'2026-02-17 23:53:05'),(238495,'BBCA','1h','yahoo',1747213200,'2025-05-14 16:00:00',9275.00000000,9275.00000000,9275.00000000,9275.00000000,35259700.00000000,'2026-02-17 23:53:05'),(238496,'BBCA','1h','yahoo',1747274400,'2025-05-15 09:00:00',9275.00000000,9325.00000000,9250.00000000,9325.00000000,0.00000000,'2026-02-17 23:53:05'),(238497,'BBCA','1h','yahoo',1747278000,'2025-05-15 10:00:00',9325.00000000,9350.00000000,9275.00000000,9325.00000000,11126100.00000000,'2026-02-17 23:53:05'),(238498,'BBCA','1h','yahoo',1747281600,'2025-05-15 11:00:00',9325.00000000,9400.00000000,9325.00000000,9350.00000000,16675500.00000000,'2026-02-17 23:53:05'),(238499,'BBCA','1h','yahoo',1747288800,'2025-05-15 13:00:00',9375.00000000,9400.00000000,9350.00000000,9375.00000000,6346500.00000000,'2026-02-17 23:53:05'),(238500,'BBCA','1h','yahoo',1747292400,'2025-05-15 14:00:00',9400.00000000,9400.00000000,9375.00000000,9375.00000000,8667900.00000000,'2026-02-17 23:53:05'),(238501,'BBCA','1h','yahoo',1747296000,'2025-05-15 15:00:00',9400.00000000,9400.00000000,9325.00000000,9325.00000000,17381600.00000000,'2026-02-17 23:53:05'),(238502,'BBCA','1h','yahoo',1747299600,'2025-05-15 16:00:00',9275.00000000,9275.00000000,9275.00000000,9275.00000000,28234400.00000000,'2026-02-17 23:53:05'),(238503,'BBCA','1h','yahoo',1747360800,'2025-05-16 09:00:00',9325.00000000,9325.00000000,9225.00000000,9250.00000000,0.00000000,'2026-02-17 23:53:05'),(238504,'BBCA','1h','yahoo',1747364400,'2025-05-16 10:00:00',9275.00000000,9275.00000000,9250.00000000,9250.00000000,7214100.00000000,'2026-02-17 23:53:05'),(238505,'BBCA','1h','yahoo',1747368000,'2025-05-16 11:00:00',9250.00000000,9275.00000000,9250.00000000,9250.00000000,1958200.00000000,'2026-02-17 23:53:05'),(238506,'BBCA','1h','yahoo',1747378800,'2025-05-16 14:00:00',9250.00000000,9300.00000000,9250.00000000,9275.00000000,9136800.00000000,'2026-02-17 23:53:05'),(238507,'BBCA','1h','yahoo',1747382400,'2025-05-16 15:00:00',9300.00000000,9300.00000000,9275.00000000,9275.00000000,9496100.00000000,'2026-02-17 23:53:05'),(238508,'BBCA','1h','yahoo',1747386000,'2025-05-16 16:00:00',9300.00000000,9300.00000000,9300.00000000,9300.00000000,9954200.00000000,'2026-02-17 23:53:05'),(238509,'BBCA','1h','yahoo',1747620000,'2025-05-19 09:00:00',9275.00000000,9400.00000000,9250.00000000,9375.00000000,0.00000000,'2026-02-17 23:53:05'),(238510,'BBCA','1h','yahoo',1747623600,'2025-05-19 10:00:00',9375.00000000,9400.00000000,9350.00000000,9375.00000000,7567200.00000000,'2026-02-17 23:53:05'),(238511,'BBCA','1h','yahoo',1747627200,'2025-05-19 11:00:00',9400.00000000,9425.00000000,9375.00000000,9400.00000000,7598300.00000000,'2026-02-17 23:53:05'),(238512,'BBCA','1h','yahoo',1747634400,'2025-05-19 13:00:00',9400.00000000,9475.00000000,9400.00000000,9450.00000000,16788100.00000000,'2026-02-17 23:53:05'),(238513,'BBCA','1h','yahoo',1747638000,'2025-05-19 14:00:00',9450.00000000,9500.00000000,9450.00000000,9500.00000000,20221500.00000000,'2026-02-17 23:53:05'),(238514,'BBCA','1h','yahoo',1747641600,'2025-05-19 15:00:00',9475.00000000,9500.00000000,9450.00000000,9475.00000000,19366600.00000000,'2026-02-17 23:53:05'),(238515,'BBCA','1h','yahoo',1747645200,'2025-05-19 16:00:00',9500.00000000,9500.00000000,9500.00000000,9500.00000000,23583700.00000000,'2026-02-17 23:53:05'),(238516,'BBCA','1h','yahoo',1747706400,'2025-05-20 09:00:00',9500.00000000,9675.00000000,9475.00000000,9625.00000000,0.00000000,'2026-02-17 23:53:05'),(238517,'BBCA','1h','yahoo',1747710000,'2025-05-20 10:00:00',9625.00000000,9650.00000000,9600.00000000,9625.00000000,13703400.00000000,'2026-02-17 23:53:05'),(238518,'BBCA','1h','yahoo',1747713600,'2025-05-20 11:00:00',9650.00000000,9650.00000000,9625.00000000,9650.00000000,14873700.00000000,'2026-02-17 23:53:05'),(238519,'BBCA','1h','yahoo',1747720800,'2025-05-20 13:00:00',9650.00000000,9675.00000000,9625.00000000,9675.00000000,11812300.00000000,'2026-02-17 23:53:05'),(238520,'BBCA','1h','yahoo',1747724400,'2025-05-20 14:00:00',9675.00000000,9675.00000000,9625.00000000,9650.00000000,12406600.00000000,'2026-02-17 23:53:05'),(238521,'BBCA','1h','yahoo',1747728000,'2025-05-20 15:00:00',9625.00000000,9650.00000000,9525.00000000,9575.00000000,35541000.00000000,'2026-02-17 23:53:05'),(238522,'BBCA','1h','yahoo',1747731600,'2025-05-20 16:00:00',9475.00000000,9475.00000000,9475.00000000,9475.00000000,16965900.00000000,'2026-02-17 23:53:05'),(238523,'BBCA','1h','yahoo',1747792800,'2025-05-21 09:00:00',9675.00000000,9700.00000000,9550.00000000,9675.00000000,0.00000000,'2026-02-17 23:53:05'),(238524,'BBCA','1h','yahoo',1747796400,'2025-05-21 10:00:00',9700.00000000,9725.00000000,9675.00000000,9725.00000000,38717000.00000000,'2026-02-17 23:53:05'),(238525,'BBCA','1h','yahoo',1747800000,'2025-05-21 11:00:00',9725.00000000,9725.00000000,9700.00000000,9700.00000000,17571900.00000000,'2026-02-17 23:53:05'),(238526,'BBCA','1h','yahoo',1747807200,'2025-05-21 13:00:00',9725.00000000,9725.00000000,9675.00000000,9700.00000000,12005900.00000000,'2026-02-17 23:53:05'),(238527,'BBCA','1h','yahoo',1747810800,'2025-05-21 14:00:00',9700.00000000,9725.00000000,9650.00000000,9675.00000000,21661100.00000000,'2026-02-17 23:53:05'),(238528,'BBCA','1h','yahoo',1747814400,'2025-05-21 15:00:00',9675.00000000,9700.00000000,9650.00000000,9700.00000000,18290500.00000000,'2026-02-17 23:53:05'),(238529,'BBCA','1h','yahoo',1747818000,'2025-05-21 16:00:00',9700.00000000,9700.00000000,9700.00000000,9700.00000000,29465000.00000000,'2026-02-17 23:53:05'),(238530,'BBCA','1h','yahoo',1747879200,'2025-05-22 09:00:00',9775.00000000,9800.00000000,9700.00000000,9700.00000000,0.00000000,'2026-02-17 23:53:05'),(238531,'BBCA','1h','yahoo',1747882800,'2025-05-22 10:00:00',9700.00000000,9750.00000000,9700.00000000,9700.00000000,7047900.00000000,'2026-02-17 23:53:05'),(238532,'BBCA','1h','yahoo',1747886400,'2025-05-22 11:00:00',9700.00000000,9725.00000000,9700.00000000,9700.00000000,7222600.00000000,'2026-02-17 23:53:05'),(238533,'BBCA','1h','yahoo',1747893600,'2025-05-22 13:00:00',9725.00000000,9725.00000000,9675.00000000,9700.00000000,11065700.00000000,'2026-02-17 23:53:05'),(238534,'BBCA','1h','yahoo',1747897200,'2025-05-22 14:00:00',9675.00000000,9700.00000000,9675.00000000,9700.00000000,6706400.00000000,'2026-02-17 23:53:05'),(238535,'BBCA','1h','yahoo',1747900800,'2025-05-22 15:00:00',9675.00000000,9725.00000000,9675.00000000,9675.00000000,23614200.00000000,'2026-02-17 23:53:05'),(238536,'BBCA','1h','yahoo',1747904400,'2025-05-22 16:00:00',9650.00000000,9650.00000000,9650.00000000,9650.00000000,23438800.00000000,'2026-02-17 23:53:05'),(238537,'BBCA','1h','yahoo',1747965600,'2025-05-23 09:00:00',9750.00000000,9750.00000000,9650.00000000,9675.00000000,0.00000000,'2026-02-17 23:53:05'),(238538,'BBCA','1h','yahoo',1747969200,'2025-05-23 10:00:00',9675.00000000,9700.00000000,9650.00000000,9700.00000000,3703600.00000000,'2026-02-17 23:53:05'),(238539,'BBCA','1h','yahoo',1747972800,'2025-05-23 11:00:00',9675.00000000,9700.00000000,9675.00000000,9675.00000000,3026100.00000000,'2026-02-17 23:53:05'),(238540,'BBCA','1h','yahoo',1747983600,'2025-05-23 14:00:00',9675.00000000,9700.00000000,9650.00000000,9675.00000000,13226700.00000000,'2026-02-17 23:53:05'),(238541,'BBCA','1h','yahoo',1747987200,'2025-05-23 15:00:00',9675.00000000,9675.00000000,9625.00000000,9650.00000000,18377000.00000000,'2026-02-17 23:53:05'),(238542,'BBCA','1h','yahoo',1747990800,'2025-05-23 16:00:00',9675.00000000,9675.00000000,9675.00000000,9675.00000000,11791600.00000000,'2026-02-17 23:53:05'),(238543,'BBCA','1h','yahoo',1748224800,'2025-05-26 09:00:00',9625.00000000,9650.00000000,9600.00000000,9600.00000000,0.00000000,'2026-02-17 23:53:05'),(238544,'BBCA','1h','yahoo',1748228400,'2025-05-26 10:00:00',9600.00000000,9625.00000000,9550.00000000,9550.00000000,8185500.00000000,'2026-02-17 23:53:05'),(238545,'BBCA','1h','yahoo',1748232000,'2025-05-26 11:00:00',9550.00000000,9575.00000000,9525.00000000,9550.00000000,4950900.00000000,'2026-02-17 23:53:05'),(238546,'BBCA','1h','yahoo',1748239200,'2025-05-26 13:00:00',9525.00000000,9550.00000000,9500.00000000,9500.00000000,4861600.00000000,'2026-02-17 23:53:05'),(238547,'BBCA','1h','yahoo',1748242800,'2025-05-26 14:00:00',9500.00000000,9550.00000000,9500.00000000,9525.00000000,8892400.00000000,'2026-02-17 23:53:05'),(238548,'BBCA','1h','yahoo',1748246400,'2025-05-26 15:00:00',9550.00000000,9625.00000000,9525.00000000,9600.00000000,9086000.00000000,'2026-02-17 23:53:05'),(238549,'BBCA','1h','yahoo',1748250000,'2025-05-26 16:00:00',9625.00000000,9625.00000000,9625.00000000,9625.00000000,6251200.00000000,'2026-02-17 23:53:05'),(238550,'BBCA','1h','yahoo',1748311200,'2025-05-27 09:00:00',9550.00000000,9600.00000000,9525.00000000,9525.00000000,0.00000000,'2026-02-17 23:53:05'),(238551,'BBCA','1h','yahoo',1748314800,'2025-05-27 10:00:00',9525.00000000,9550.00000000,9475.00000000,9475.00000000,11282600.00000000,'2026-02-17 23:53:05'),(238552,'BBCA','1h','yahoo',1748318400,'2025-05-27 11:00:00',9475.00000000,9500.00000000,9450.00000000,9450.00000000,8155700.00000000,'2026-02-17 23:53:05'),(238553,'BBCA','1h','yahoo',1748325600,'2025-05-27 13:00:00',9450.00000000,9475.00000000,9450.00000000,9450.00000000,6469700.00000000,'2026-02-17 23:53:05'),(238554,'BBCA','1h','yahoo',1748329200,'2025-05-27 14:00:00',9450.00000000,9475.00000000,9450.00000000,9450.00000000,9999300.00000000,'2026-02-17 23:53:05'),(238555,'BBCA','1h','yahoo',1748332800,'2025-05-27 15:00:00',9475.00000000,9525.00000000,9450.00000000,9475.00000000,24487200.00000000,'2026-02-17 23:53:05'),(238556,'BBCA','1h','yahoo',1748336400,'2025-05-27 16:00:00',9450.00000000,9450.00000000,9450.00000000,9450.00000000,21582400.00000000,'2026-02-17 23:53:05'),(238557,'BBCA','1h','yahoo',1748397600,'2025-05-28 09:00:00',9475.00000000,9500.00000000,9425.00000000,9425.00000000,0.00000000,'2026-02-17 23:53:05'),(238558,'BBCA','1h','yahoo',1748401200,'2025-05-28 10:00:00',9450.00000000,9525.00000000,9425.00000000,9500.00000000,14592800.00000000,'2026-02-17 23:53:05'),(238559,'BBCA','1h','yahoo',1748404800,'2025-05-28 11:00:00',9475.00000000,9550.00000000,9475.00000000,9500.00000000,5981200.00000000,'2026-02-17 23:53:05'),(238560,'BBCA','1h','yahoo',1748412000,'2025-05-28 13:00:00',9500.00000000,9525.00000000,9475.00000000,9475.00000000,4028300.00000000,'2026-02-17 23:53:05'),(238561,'BBCA','1h','yahoo',1748415600,'2025-05-28 14:00:00',9500.00000000,9550.00000000,9475.00000000,9500.00000000,17013600.00000000,'2026-02-17 23:53:05'),(238562,'BBCA','1h','yahoo',1748419200,'2025-05-28 15:00:00',9500.00000000,9550.00000000,9475.00000000,9475.00000000,21587500.00000000,'2026-02-17 23:53:05'),(238563,'BBCA','1h','yahoo',1748422800,'2025-05-28 16:00:00',9400.00000000,9400.00000000,9400.00000000,9400.00000000,160447700.00000000,'2026-02-17 23:53:05'),(238564,'BBCA','1h','yahoo',1748829600,'2025-06-02 09:00:00',9100.00000000,9175.00000000,9050.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(238565,'BBCA','1h','yahoo',1748833200,'2025-06-02 10:00:00',9075.00000000,9150.00000000,9050.00000000,9100.00000000,18286200.00000000,'2026-02-17 23:53:05'),(238566,'BBCA','1h','yahoo',1748836800,'2025-06-02 11:00:00',9100.00000000,9125.00000000,9075.00000000,9075.00000000,8353100.00000000,'2026-02-17 23:53:05'),(238567,'BBCA','1h','yahoo',1748844000,'2025-06-02 13:00:00',9100.00000000,9125.00000000,9075.00000000,9075.00000000,7441600.00000000,'2026-02-17 23:53:05'),(238568,'BBCA','1h','yahoo',1748847600,'2025-06-02 14:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,15186400.00000000,'2026-02-17 23:53:05'),(238569,'BBCA','1h','yahoo',1748851200,'2025-06-02 15:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,22622100.00000000,'2026-02-17 23:53:05'),(238570,'BBCA','1h','yahoo',1748854800,'2025-06-02 16:00:00',9100.00000000,9100.00000000,9100.00000000,9100.00000000,17821700.00000000,'2026-02-17 23:53:05'),(238571,'BBCA','1h','yahoo',1748916000,'2025-06-03 09:00:00',9075.00000000,9125.00000000,8950.00000000,9125.00000000,0.00000000,'2026-02-17 23:53:05'),(238572,'BBCA','1h','yahoo',1748919600,'2025-06-03 10:00:00',9125.00000000,9125.00000000,9075.00000000,9075.00000000,9899800.00000000,'2026-02-17 23:53:05'),(238573,'BBCA','1h','yahoo',1748923200,'2025-06-03 11:00:00',9100.00000000,9125.00000000,9075.00000000,9075.00000000,6480000.00000000,'2026-02-17 23:53:05'),(238574,'BBCA','1h','yahoo',1748930400,'2025-06-03 13:00:00',9075.00000000,9125.00000000,9075.00000000,9125.00000000,6140700.00000000,'2026-02-17 23:53:05'),(238575,'BBCA','1h','yahoo',1748934000,'2025-06-03 14:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,9190000.00000000,'2026-02-17 23:53:05'),(238576,'BBCA','1h','yahoo',1748937600,'2025-06-03 15:00:00',9100.00000000,9100.00000000,9050.00000000,9100.00000000,14591500.00000000,'2026-02-17 23:53:05'),(238577,'BBCA','1h','yahoo',1748941200,'2025-06-03 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,18736400.00000000,'2026-02-17 23:53:05'),(238578,'BBCA','1h','yahoo',1749002400,'2025-06-04 09:00:00',9100.00000000,9100.00000000,9050.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(238579,'BBCA','1h','yahoo',1749006000,'2025-06-04 10:00:00',9075.00000000,9075.00000000,9025.00000000,9025.00000000,6237500.00000000,'2026-02-17 23:53:05'),(238580,'BBCA','1h','yahoo',1749009600,'2025-06-04 11:00:00',9050.00000000,9050.00000000,9000.00000000,9025.00000000,10897800.00000000,'2026-02-17 23:53:05'),(238581,'BBCA','1h','yahoo',1749016800,'2025-06-04 13:00:00',9000.00000000,9025.00000000,9000.00000000,9000.00000000,2848600.00000000,'2026-02-17 23:53:05'),(238582,'BBCA','1h','yahoo',1749020400,'2025-06-04 14:00:00',9025.00000000,9025.00000000,8975.00000000,9000.00000000,14824400.00000000,'2026-02-17 23:53:05'),(238583,'BBCA','1h','yahoo',1749024000,'2025-06-04 15:00:00',8975.00000000,9025.00000000,8950.00000000,9000.00000000,17104600.00000000,'2026-02-17 23:53:05'),(238584,'BBCA','1h','yahoo',1749027600,'2025-06-04 16:00:00',8975.00000000,8975.00000000,8975.00000000,8975.00000000,23598600.00000000,'2026-02-17 23:53:05'),(238585,'BBCA','1h','yahoo',1749088800,'2025-06-05 09:00:00',9025.00000000,9050.00000000,8975.00000000,9000.00000000,0.00000000,'2026-02-17 23:53:05'),(238586,'BBCA','1h','yahoo',1749092400,'2025-06-05 10:00:00',9000.00000000,9025.00000000,8975.00000000,9000.00000000,10229400.00000000,'2026-02-17 23:53:05'),(238587,'BBCA','1h','yahoo',1749096000,'2025-06-05 11:00:00',9000.00000000,9000.00000000,8950.00000000,8975.00000000,11773600.00000000,'2026-02-17 23:53:05'),(238588,'BBCA','1h','yahoo',1749103200,'2025-06-05 13:00:00',8975.00000000,9000.00000000,8950.00000000,9000.00000000,2541300.00000000,'2026-02-17 23:53:05'),(238589,'BBCA','1h','yahoo',1749106800,'2025-06-05 14:00:00',9000.00000000,9000.00000000,8950.00000000,8950.00000000,10763400.00000000,'2026-02-17 23:53:05'),(238590,'BBCA','1h','yahoo',1749110400,'2025-06-05 15:00:00',8950.00000000,8975.00000000,8900.00000000,8925.00000000,26344800.00000000,'2026-02-17 23:53:05'),(238591,'BBCA','1h','yahoo',1749114000,'2025-06-05 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,17318000.00000000,'2026-02-17 23:53:05'),(238592,'BBCA','1h','yahoo',1749520800,'2025-06-10 09:00:00',8975.00000000,9100.00000000,8950.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(238593,'BBCA','1h','yahoo',1749524400,'2025-06-10 10:00:00',9100.00000000,9100.00000000,9050.00000000,9075.00000000,7623800.00000000,'2026-02-17 23:53:05'),(238594,'BBCA','1h','yahoo',1749528000,'2025-06-10 11:00:00',9075.00000000,9100.00000000,9050.00000000,9050.00000000,2942600.00000000,'2026-02-17 23:53:05'),(238595,'BBCA','1h','yahoo',1749535200,'2025-06-10 13:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,4581000.00000000,'2026-02-17 23:53:05'),(238596,'BBCA','1h','yahoo',1749538800,'2025-06-10 14:00:00',9050.00000000,9075.00000000,9025.00000000,9025.00000000,4104700.00000000,'2026-02-17 23:53:05'),(238597,'BBCA','1h','yahoo',1749542400,'2025-06-10 15:00:00',9050.00000000,9050.00000000,9000.00000000,9025.00000000,9480200.00000000,'2026-02-17 23:53:05'),(238598,'BBCA','1h','yahoo',1749546000,'2025-06-10 16:00:00',9100.00000000,9100.00000000,9100.00000000,9100.00000000,15644300.00000000,'2026-02-17 23:53:05'),(238599,'BBCA','1h','yahoo',1749607200,'2025-06-11 09:00:00',9100.00000000,9125.00000000,9050.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(238600,'BBCA','1h','yahoo',1749610800,'2025-06-11 10:00:00',9075.00000000,9100.00000000,9050.00000000,9100.00000000,4648400.00000000,'2026-02-17 23:53:05'),(238601,'BBCA','1h','yahoo',1749614400,'2025-06-11 11:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,4680100.00000000,'2026-02-17 23:53:05'),(238602,'BBCA','1h','yahoo',1749621600,'2025-06-11 13:00:00',9100.00000000,9100.00000000,9075.00000000,9075.00000000,1745900.00000000,'2026-02-17 23:53:05'),(238603,'BBCA','1h','yahoo',1749625200,'2025-06-11 14:00:00',9100.00000000,9125.00000000,9075.00000000,9075.00000000,7947700.00000000,'2026-02-17 23:53:05'),(238604,'BBCA','1h','yahoo',1749628800,'2025-06-11 15:00:00',9100.00000000,9100.00000000,9050.00000000,9100.00000000,12365500.00000000,'2026-02-17 23:53:05'),(238605,'BBCA','1h','yahoo',1749632400,'2025-06-11 16:00:00',9050.00000000,9050.00000000,9050.00000000,9050.00000000,14556000.00000000,'2026-02-17 23:53:05'),(238606,'BBCA','1h','yahoo',1749693600,'2025-06-12 09:00:00',9000.00000000,9075.00000000,9000.00000000,9050.00000000,0.00000000,'2026-02-17 23:53:05'),(238607,'BBCA','1h','yahoo',1749697200,'2025-06-12 10:00:00',9075.00000000,9075.00000000,9050.00000000,9075.00000000,5506500.00000000,'2026-02-17 23:53:05'),(238608,'BBCA','1h','yahoo',1749700800,'2025-06-12 11:00:00',9050.00000000,9075.00000000,9050.00000000,9050.00000000,2528100.00000000,'2026-02-17 23:53:05'),(238609,'BBCA','1h','yahoo',1749708000,'2025-06-12 13:00:00',9075.00000000,9100.00000000,9050.00000000,9100.00000000,3703700.00000000,'2026-02-17 23:53:05'),(238610,'BBCA','1h','yahoo',1749711600,'2025-06-12 14:00:00',9075.00000000,9100.00000000,9075.00000000,9075.00000000,3371000.00000000,'2026-02-17 23:53:05'),(238611,'BBCA','1h','yahoo',1749715200,'2025-06-12 15:00:00',9100.00000000,9125.00000000,9075.00000000,9100.00000000,7136300.00000000,'2026-02-17 23:53:05'),(238612,'BBCA','1h','yahoo',1749718800,'2025-06-12 16:00:00',9125.00000000,9125.00000000,9125.00000000,9125.00000000,11028000.00000000,'2026-02-17 23:53:05'),(238613,'BBCA','1h','yahoo',1749780000,'2025-06-13 09:00:00',9100.00000000,9125.00000000,9050.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(238614,'BBCA','1h','yahoo',1749783600,'2025-06-13 10:00:00',9075.00000000,9100.00000000,9050.00000000,9050.00000000,5004300.00000000,'2026-02-17 23:53:05'),(238615,'BBCA','1h','yahoo',1749787200,'2025-06-13 11:00:00',9075.00000000,9075.00000000,9025.00000000,9025.00000000,5607100.00000000,'2026-02-17 23:53:05'),(238616,'BBCA','1h','yahoo',1749798000,'2025-06-13 14:00:00',9025.00000000,9050.00000000,8975.00000000,8975.00000000,17206100.00000000,'2026-02-17 23:53:05'),(238617,'BBCA','1h','yahoo',1749801600,'2025-06-13 15:00:00',9000.00000000,9025.00000000,8975.00000000,9025.00000000,15419700.00000000,'2026-02-17 23:53:05'),(238618,'BBCA','1h','yahoo',1749805200,'2025-06-13 16:00:00',9025.00000000,9025.00000000,9025.00000000,9025.00000000,10547500.00000000,'2026-02-17 23:53:05'),(238619,'BBCA','1h','yahoo',1750039200,'2025-06-16 09:00:00',8950.00000000,8975.00000000,8900.00000000,8950.00000000,0.00000000,'2026-02-17 23:53:05'),(238620,'BBCA','1h','yahoo',1750042800,'2025-06-16 10:00:00',8975.00000000,9000.00000000,8950.00000000,8950.00000000,4936500.00000000,'2026-02-17 23:53:05'),(238621,'BBCA','1h','yahoo',1750046400,'2025-06-16 11:00:00',8950.00000000,8975.00000000,8950.00000000,8950.00000000,3116100.00000000,'2026-02-17 23:53:05'),(238622,'BBCA','1h','yahoo',1750053600,'2025-06-16 13:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,4304300.00000000,'2026-02-17 23:53:05'),(238623,'BBCA','1h','yahoo',1750057200,'2025-06-16 14:00:00',8975.00000000,9000.00000000,8975.00000000,8975.00000000,7233600.00000000,'2026-02-17 23:53:05'),(238624,'BBCA','1h','yahoo',1750060800,'2025-06-16 15:00:00',8975.00000000,9000.00000000,8950.00000000,8975.00000000,11596300.00000000,'2026-02-17 23:53:05'),(238625,'BBCA','1h','yahoo',1750064400,'2025-06-16 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,17162300.00000000,'2026-02-17 23:53:05'),(238626,'BBCA','1h','yahoo',1750125600,'2025-06-17 09:00:00',9000.00000000,9075.00000000,8975.00000000,9075.00000000,0.00000000,'2026-02-17 23:53:05'),(238627,'BBCA','1h','yahoo',1750129200,'2025-06-17 10:00:00',9050.00000000,9100.00000000,9050.00000000,9100.00000000,6559500.00000000,'2026-02-17 23:53:05'),(238628,'BBCA','1h','yahoo',1750132800,'2025-06-17 11:00:00',9075.00000000,9100.00000000,9075.00000000,9100.00000000,5044100.00000000,'2026-02-17 23:53:05'),(238629,'BBCA','1h','yahoo',1750140000,'2025-06-17 13:00:00',9100.00000000,9100.00000000,9075.00000000,9075.00000000,4793800.00000000,'2026-02-17 23:53:05'),(238630,'BBCA','1h','yahoo',1750143600,'2025-06-17 14:00:00',9075.00000000,9100.00000000,9050.00000000,9075.00000000,5372600.00000000,'2026-02-17 23:53:05'),(238631,'BBCA','1h','yahoo',1750147200,'2025-06-17 15:00:00',9075.00000000,9100.00000000,9050.00000000,9075.00000000,8367400.00000000,'2026-02-17 23:53:05'),(238632,'BBCA','1h','yahoo',1750150800,'2025-06-17 16:00:00',9075.00000000,9075.00000000,9075.00000000,9075.00000000,10516200.00000000,'2026-02-17 23:53:05'),(238633,'BBCA','1h','yahoo',1750212000,'2025-06-18 09:00:00',8975.00000000,9025.00000000,8925.00000000,8975.00000000,0.00000000,'2026-02-17 23:53:05'),(238634,'BBCA','1h','yahoo',1750215600,'2025-06-18 10:00:00',8975.00000000,8975.00000000,8925.00000000,8925.00000000,8898600.00000000,'2026-02-17 23:53:05'),(238635,'BBCA','1h','yahoo',1750219200,'2025-06-18 11:00:00',8950.00000000,8975.00000000,8925.00000000,8925.00000000,5059500.00000000,'2026-02-17 23:53:05'),(238636,'BBCA','1h','yahoo',1750226400,'2025-06-18 13:00:00',8925.00000000,8950.00000000,8925.00000000,8925.00000000,2913000.00000000,'2026-02-17 23:53:05'),(238637,'BBCA','1h','yahoo',1750230000,'2025-06-18 14:00:00',8925.00000000,8950.00000000,8900.00000000,8900.00000000,12692000.00000000,'2026-02-17 23:53:05'),(238638,'BBCA','1h','yahoo',1750233600,'2025-06-18 15:00:00',8925.00000000,8950.00000000,8900.00000000,8950.00000000,18614700.00000000,'2026-02-17 23:53:05'),(238639,'BBCA','1h','yahoo',1750237200,'2025-06-18 16:00:00',8900.00000000,8900.00000000,8900.00000000,8900.00000000,18094000.00000000,'2026-02-17 23:53:05'),(238640,'BBCA','1h','yahoo',1750298400,'2025-06-19 09:00:00',8925.00000000,8925.00000000,8825.00000000,8850.00000000,0.00000000,'2026-02-17 23:53:05'),(238641,'BBCA','1h','yahoo',1750302000,'2025-06-19 10:00:00',8875.00000000,8875.00000000,8825.00000000,8825.00000000,8797200.00000000,'2026-02-17 23:53:05'),(238642,'BBCA','1h','yahoo',1750305600,'2025-06-19 11:00:00',8850.00000000,8875.00000000,8825.00000000,8850.00000000,8077900.00000000,'2026-02-17 23:53:05'),(238643,'BBCA','1h','yahoo',1750312800,'2025-06-19 13:00:00',8825.00000000,8850.00000000,8800.00000000,8800.00000000,13667000.00000000,'2026-02-17 23:53:05'),(238644,'BBCA','1h','yahoo',1750316400,'2025-06-19 14:00:00',8800.00000000,8825.00000000,8750.00000000,8750.00000000,14361900.00000000,'2026-02-17 23:53:05'),(238645,'BBCA','1h','yahoo',1750320000,'2025-06-19 15:00:00',8750.00000000,8775.00000000,8750.00000000,8750.00000000,13885000.00000000,'2026-02-17 23:53:05'),(238646,'BBCA','1h','yahoo',1750323600,'2025-06-19 16:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,6171000.00000000,'2026-02-17 23:53:05'),(238647,'BBCA','1h','yahoo',1750384800,'2025-06-20 09:00:00',8725.00000000,8775.00000000,8625.00000000,8625.00000000,0.00000000,'2026-02-17 23:53:05'),(238648,'BBCA','1h','yahoo',1750388400,'2025-06-20 10:00:00',8650.00000000,8700.00000000,8625.00000000,8650.00000000,21020500.00000000,'2026-02-17 23:53:05'),(238649,'BBCA','1h','yahoo',1750392000,'2025-06-20 11:00:00',8650.00000000,8775.00000000,8650.00000000,8725.00000000,17748500.00000000,'2026-02-17 23:53:05'),(238650,'BBCA','1h','yahoo',1750402800,'2025-06-20 14:00:00',8725.00000000,8775.00000000,8700.00000000,8750.00000000,22452300.00000000,'2026-02-17 23:53:05'),(238651,'BBCA','1h','yahoo',1750406400,'2025-06-20 15:00:00',8775.00000000,8875.00000000,8725.00000000,8775.00000000,31855800.00000000,'2026-02-17 23:53:05'),(238652,'BBCA','1h','yahoo',1750410000,'2025-06-20 16:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,321054300.00000000,'2026-02-17 23:53:05'),(238653,'BBCA','1h','yahoo',1750644000,'2025-06-23 09:00:00',8575.00000000,8700.00000000,8500.00000000,8700.00000000,0.00000000,'2026-02-17 23:53:05'),(238654,'BBCA','1h','yahoo',1750647600,'2025-06-23 10:00:00',8700.00000000,8700.00000000,8650.00000000,8650.00000000,8870300.00000000,'2026-02-17 23:53:05'),(238655,'BBCA','1h','yahoo',1750651200,'2025-06-23 11:00:00',8650.00000000,8675.00000000,8625.00000000,8675.00000000,7514500.00000000,'2026-02-17 23:53:05'),(238656,'BBCA','1h','yahoo',1750658400,'2025-06-23 13:00:00',8650.00000000,8675.00000000,8650.00000000,8650.00000000,4577900.00000000,'2026-02-17 23:53:05'),(238657,'BBCA','1h','yahoo',1750662000,'2025-06-23 14:00:00',8675.00000000,8675.00000000,8625.00000000,8650.00000000,7877300.00000000,'2026-02-17 23:53:05'),(238658,'BBCA','1h','yahoo',1750665600,'2025-06-23 15:00:00',8625.00000000,8675.00000000,8625.00000000,8675.00000000,10653400.00000000,'2026-02-17 23:53:05'),(238659,'BBCA','1h','yahoo',1750669200,'2025-06-23 16:00:00',8625.00000000,8625.00000000,8625.00000000,8625.00000000,12775000.00000000,'2026-02-17 23:53:05'),(238660,'BBCA','1h','yahoo',1750730400,'2025-06-24 09:00:00',8750.00000000,8850.00000000,8725.00000000,8750.00000000,0.00000000,'2026-02-17 23:53:05'),(238661,'BBCA','1h','yahoo',1750734000,'2025-06-24 10:00:00',8750.00000000,8775.00000000,8725.00000000,8750.00000000,10836200.00000000,'2026-02-17 23:53:05'),(238662,'BBCA','1h','yahoo',1750737600,'2025-06-24 11:00:00',8750.00000000,8750.00000000,8700.00000000,8700.00000000,8902700.00000000,'2026-02-17 23:53:05'),(238663,'BBCA','1h','yahoo',1750744800,'2025-06-24 13:00:00',8725.00000000,8775.00000000,8700.00000000,8750.00000000,11625100.00000000,'2026-02-17 23:53:05'),(238664,'BBCA','1h','yahoo',1750748400,'2025-06-24 14:00:00',8775.00000000,8800.00000000,8750.00000000,8775.00000000,10686100.00000000,'2026-02-17 23:53:05'),(238665,'BBCA','1h','yahoo',1750752000,'2025-06-24 15:00:00',8800.00000000,8825.00000000,8775.00000000,8800.00000000,21471100.00000000,'2026-02-17 23:53:05'),(238666,'BBCA','1h','yahoo',1750755600,'2025-06-24 16:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,15438300.00000000,'2026-02-17 23:53:05'),(238667,'BBCA','1h','yahoo',1750816800,'2025-06-25 09:00:00',8750.00000000,8775.00000000,8475.00000000,8650.00000000,0.00000000,'2026-02-17 23:53:05'),(238668,'BBCA','1h','yahoo',1750820400,'2025-06-25 10:00:00',8650.00000000,8650.00000000,8600.00000000,8625.00000000,7447600.00000000,'2026-02-17 23:53:05'),(238669,'BBCA','1h','yahoo',1750824000,'2025-06-25 11:00:00',8600.00000000,8625.00000000,8575.00000000,8575.00000000,9474400.00000000,'2026-02-17 23:53:05'),(238670,'BBCA','1h','yahoo',1750831200,'2025-06-25 13:00:00',8600.00000000,8625.00000000,8575.00000000,8625.00000000,4737800.00000000,'2026-02-17 23:53:05'),(238671,'BBCA','1h','yahoo',1750834800,'2025-06-25 14:00:00',8625.00000000,8675.00000000,8600.00000000,8650.00000000,8314300.00000000,'2026-02-17 23:53:05'),(238672,'BBCA','1h','yahoo',1750838400,'2025-06-25 15:00:00',8625.00000000,8650.00000000,8625.00000000,8625.00000000,9373600.00000000,'2026-02-17 23:53:05'),(238673,'BBCA','1h','yahoo',1750842000,'2025-06-25 16:00:00',8600.00000000,8600.00000000,8600.00000000,8600.00000000,14226100.00000000,'2026-02-17 23:53:05'),(238674,'BBCA','1h','yahoo',1750903200,'2025-06-26 09:00:00',8550.00000000,8600.00000000,8525.00000000,8600.00000000,0.00000000,'2026-02-17 23:53:05'),(238675,'BBCA','1h','yahoo',1750906800,'2025-06-26 10:00:00',8575.00000000,8600.00000000,8550.00000000,8575.00000000,9775800.00000000,'2026-02-17 23:53:05'),(238676,'BBCA','1h','yahoo',1750910400,'2025-06-26 11:00:00',8550.00000000,8575.00000000,8525.00000000,8550.00000000,10142000.00000000,'2026-02-17 23:53:05'),(238677,'BBCA','1h','yahoo',1750917600,'2025-06-26 13:00:00',8575.00000000,8650.00000000,8550.00000000,8650.00000000,9229600.00000000,'2026-02-17 23:53:05'),(238678,'BBCA','1h','yahoo',1750921200,'2025-06-26 14:00:00',8650.00000000,8650.00000000,8575.00000000,8575.00000000,9444000.00000000,'2026-02-17 23:53:05'),(238679,'BBCA','1h','yahoo',1750924800,'2025-06-26 15:00:00',8575.00000000,8625.00000000,8550.00000000,8575.00000000,0.00000000,'2026-02-17 23:53:05'),(238680,'BBCA','1h','yahoo',1750928400,'2025-06-26 16:00:00',8650.00000000,8650.00000000,8650.00000000,8650.00000000,0.00000000,'2026-02-17 23:53:05'),(238681,'BBCA','1h','yahoo',1751248800,'2025-06-30 09:00:00',8600.00000000,8675.00000000,8550.00000000,8625.00000000,0.00000000,'2026-02-17 23:53:05'),(238682,'BBCA','1h','yahoo',1751252400,'2025-06-30 10:00:00',8600.00000000,8675.00000000,8600.00000000,8650.00000000,18248700.00000000,'2026-02-17 23:53:05'),(238683,'BBCA','1h','yahoo',1751256000,'2025-06-30 11:00:00',8625.00000000,8675.00000000,8625.00000000,8675.00000000,7525600.00000000,'2026-02-17 23:53:05'),(238684,'BBCA','1h','yahoo',1751263200,'2025-06-30 13:00:00',8650.00000000,8775.00000000,8650.00000000,8775.00000000,16471100.00000000,'2026-02-17 23:53:05'),(238685,'BBCA','1h','yahoo',1751266800,'2025-06-30 14:00:00',8775.00000000,8800.00000000,8725.00000000,8750.00000000,21510100.00000000,'2026-02-17 23:53:05'),(238686,'BBCA','1h','yahoo',1751270400,'2025-06-30 15:00:00',8725.00000000,8825.00000000,8725.00000000,8800.00000000,24608200.00000000,'2026-02-17 23:53:05'),(238687,'BBCA','1h','yahoo',1751274000,'2025-06-30 16:00:00',8675.00000000,8675.00000000,8675.00000000,8675.00000000,52221500.00000000,'2026-02-17 23:53:05'),(238688,'BBCA','1h','yahoo',1751335200,'2025-07-01 09:00:00',8750.00000000,8775.00000000,8700.00000000,8750.00000000,0.00000000,'2026-02-17 23:53:05'),(238689,'BBCA','1h','yahoo',1751338800,'2025-07-01 10:00:00',8750.00000000,8775.00000000,8675.00000000,8700.00000000,9346600.00000000,'2026-02-17 23:53:05'),(238690,'BBCA','1h','yahoo',1751342400,'2025-07-01 11:00:00',8700.00000000,8700.00000000,8675.00000000,8675.00000000,3671900.00000000,'2026-02-17 23:53:05'),(238691,'BBCA','1h','yahoo',1751349600,'2025-07-01 13:00:00',8675.00000000,8700.00000000,8650.00000000,8675.00000000,5314800.00000000,'2026-02-17 23:53:05'),(238692,'BBCA','1h','yahoo',1751353200,'2025-07-01 14:00:00',8675.00000000,8675.00000000,8625.00000000,8625.00000000,7654900.00000000,'2026-02-17 23:53:05'),(238693,'BBCA','1h','yahoo',1751356800,'2025-07-01 15:00:00',8625.00000000,8650.00000000,8600.00000000,8650.00000000,11326600.00000000,'2026-02-17 23:53:05'),(238694,'BBCA','1h','yahoo',1751360400,'2025-07-01 16:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,18175900.00000000,'2026-02-17 23:53:05'),(238695,'BBCA','1h','yahoo',1751421600,'2025-07-02 09:00:00',8600.00000000,8650.00000000,8600.00000000,8650.00000000,0.00000000,'2026-02-17 23:53:05'),(238696,'BBCA','1h','yahoo',1751425200,'2025-07-02 10:00:00',8650.00000000,8675.00000000,8600.00000000,8625.00000000,8214100.00000000,'2026-02-17 23:53:05'),(238697,'BBCA','1h','yahoo',1751428800,'2025-07-02 11:00:00',8625.00000000,8625.00000000,8600.00000000,8625.00000000,3010100.00000000,'2026-02-17 23:53:05'),(238698,'BBCA','1h','yahoo',1751436000,'2025-07-02 13:00:00',8625.00000000,8650.00000000,8600.00000000,8650.00000000,3017200.00000000,'2026-02-17 23:53:05'),(238699,'BBCA','1h','yahoo',1751439600,'2025-07-02 14:00:00',8650.00000000,8650.00000000,8600.00000000,8600.00000000,7869600.00000000,'2026-02-17 23:53:05'),(238700,'BBCA','1h','yahoo',1751443200,'2025-07-02 15:00:00',8625.00000000,8650.00000000,8600.00000000,8600.00000000,11179200.00000000,'2026-02-17 23:53:05'),(238701,'BBCA','1h','yahoo',1751446800,'2025-07-02 16:00:00',8675.00000000,8675.00000000,8675.00000000,8675.00000000,14123200.00000000,'2026-02-17 23:53:05'),(238702,'BBCA','1h','yahoo',1751508000,'2025-07-03 09:00:00',8700.00000000,8750.00000000,8675.00000000,8700.00000000,0.00000000,'2026-02-17 23:53:05'),(238703,'BBCA','1h','yahoo',1751511600,'2025-07-03 10:00:00',8700.00000000,8725.00000000,8675.00000000,8675.00000000,3449600.00000000,'2026-02-17 23:53:05'),(238704,'BBCA','1h','yahoo',1751515200,'2025-07-03 11:00:00',8675.00000000,8700.00000000,8650.00000000,8675.00000000,4183000.00000000,'2026-02-17 23:53:05'),(238705,'BBCA','1h','yahoo',1751518800,'2025-07-03 12:00:00',8650.00000000,8650.00000000,8650.00000000,8650.00000000,23600.00000000,'2026-02-17 23:53:05'),(238706,'BBCA','1h','yahoo',1751522400,'2025-07-03 13:00:00',8675.00000000,8675.00000000,8650.00000000,8675.00000000,1923400.00000000,'2026-02-17 23:53:05'),(238707,'BBCA','1h','yahoo',1751526000,'2025-07-03 14:00:00',8675.00000000,8675.00000000,8625.00000000,8650.00000000,3960200.00000000,'2026-02-17 23:53:05'),(238708,'BBCA','1h','yahoo',1751529600,'2025-07-03 15:00:00',8650.00000000,8675.00000000,8625.00000000,8650.00000000,11865000.00000000,'2026-02-17 23:53:05'),(238709,'BBCA','1h','yahoo',1751533200,'2025-07-03 16:00:00',8600.00000000,8600.00000000,8600.00000000,8600.00000000,15344500.00000000,'2026-02-17 23:53:05'),(238710,'BBCA','1h','yahoo',1751594400,'2025-07-04 09:00:00',8650.00000000,8700.00000000,8625.00000000,8650.00000000,0.00000000,'2026-02-17 23:53:05'),(238711,'BBCA','1h','yahoo',1751598000,'2025-07-04 10:00:00',8650.00000000,8675.00000000,8600.00000000,8625.00000000,5582300.00000000,'2026-02-17 23:53:05'),(238712,'BBCA','1h','yahoo',1751601600,'2025-07-04 11:00:00',8600.00000000,8625.00000000,8600.00000000,8625.00000000,1029200.00000000,'2026-02-17 23:53:05'),(238713,'BBCA','1h','yahoo',1751612400,'2025-07-04 14:00:00',8625.00000000,8650.00000000,8550.00000000,8600.00000000,13746900.00000000,'2026-02-17 23:53:05'),(238714,'BBCA','1h','yahoo',1751616000,'2025-07-04 15:00:00',8600.00000000,8625.00000000,8550.00000000,8600.00000000,8474600.00000000,'2026-02-17 23:53:05'),(238715,'BBCA','1h','yahoo',1751619600,'2025-07-04 16:00:00',8650.00000000,8650.00000000,8650.00000000,8650.00000000,6613200.00000000,'2026-02-17 23:53:05'),(238716,'BBCA','1h','yahoo',1751853600,'2025-07-07 09:00:00',8650.00000000,8650.00000000,8575.00000000,8600.00000000,0.00000000,'2026-02-17 23:53:05'),(238717,'BBCA','1h','yahoo',1751857200,'2025-07-07 10:00:00',8625.00000000,8650.00000000,8600.00000000,8625.00000000,3249800.00000000,'2026-02-17 23:53:05'),(238718,'BBCA','1h','yahoo',1751860800,'2025-07-07 11:00:00',8600.00000000,8625.00000000,8600.00000000,8625.00000000,1424000.00000000,'2026-02-17 23:53:05'),(238719,'BBCA','1h','yahoo',1751868000,'2025-07-07 13:00:00',8625.00000000,8625.00000000,8550.00000000,8575.00000000,11983200.00000000,'2026-02-17 23:53:05'),(238720,'BBCA','1h','yahoo',1751871600,'2025-07-07 14:00:00',8600.00000000,8625.00000000,8575.00000000,8575.00000000,4647000.00000000,'2026-02-17 23:53:05'),(238721,'BBCA','1h','yahoo',1751875200,'2025-07-07 15:00:00',8600.00000000,8625.00000000,8575.00000000,8600.00000000,7277400.00000000,'2026-02-17 23:53:05'),(238722,'BBCA','1h','yahoo',1751878800,'2025-07-07 16:00:00',8625.00000000,8625.00000000,8625.00000000,8625.00000000,10111600.00000000,'2026-02-17 23:53:05'),(238723,'BBCA','1h','yahoo',1751940000,'2025-07-08 09:00:00',8575.00000000,8600.00000000,8500.00000000,8500.00000000,0.00000000,'2026-02-17 23:53:05'),(238724,'BBCA','1h','yahoo',1751943600,'2025-07-08 10:00:00',8500.00000000,8550.00000000,8500.00000000,8550.00000000,13107800.00000000,'2026-02-17 23:53:05'),(238725,'BBCA','1h','yahoo',1751947200,'2025-07-08 11:00:00',8550.00000000,8550.00000000,8500.00000000,8525.00000000,6579700.00000000,'2026-02-17 23:53:05'),(238726,'BBCA','1h','yahoo',1751954400,'2025-07-08 13:00:00',8525.00000000,8525.00000000,8425.00000000,8475.00000000,45569000.00000000,'2026-02-17 23:53:05'),(238727,'BBCA','1h','yahoo',1751958000,'2025-07-08 14:00:00',8475.00000000,8475.00000000,8425.00000000,8450.00000000,37258300.00000000,'2026-02-17 23:53:05'),(238728,'BBCA','1h','yahoo',1751961600,'2025-07-08 15:00:00',8450.00000000,8525.00000000,8425.00000000,8500.00000000,53312800.00000000,'2026-02-17 23:53:05'),(238729,'BBCA','1h','yahoo',1751965200,'2025-07-08 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,24512300.00000000,'2026-02-17 23:53:05'),(238730,'BBCA','1h','yahoo',1752026400,'2025-07-09 09:00:00',8500.00000000,8525.00000000,8450.00000000,8475.00000000,0.00000000,'2026-02-17 23:53:05'),(238731,'BBCA','1h','yahoo',1752030000,'2025-07-09 10:00:00',8500.00000000,8500.00000000,8450.00000000,8475.00000000,9546700.00000000,'2026-02-17 23:53:05'),(238732,'BBCA','1h','yahoo',1752033600,'2025-07-09 11:00:00',8475.00000000,8550.00000000,8450.00000000,8500.00000000,21318900.00000000,'2026-02-17 23:53:05'),(238733,'BBCA','1h','yahoo',1752040800,'2025-07-09 13:00:00',8525.00000000,8550.00000000,8500.00000000,8550.00000000,4171500.00000000,'2026-02-17 23:53:05'),(238734,'BBCA','1h','yahoo',1752044400,'2025-07-09 14:00:00',8525.00000000,8550.00000000,8500.00000000,8525.00000000,6344800.00000000,'2026-02-17 23:53:05'),(238735,'BBCA','1h','yahoo',1752048000,'2025-07-09 15:00:00',8525.00000000,8525.00000000,8500.00000000,8500.00000000,7702600.00000000,'2026-02-17 23:53:05'),(238736,'BBCA','1h','yahoo',1752051600,'2025-07-09 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,18609800.00000000,'2026-02-17 23:53:05'),(238737,'BBCA','1h','yahoo',1752112800,'2025-07-10 09:00:00',8525.00000000,8650.00000000,8500.00000000,8600.00000000,0.00000000,'2026-02-17 23:53:05'),(238738,'BBCA','1h','yahoo',1752116400,'2025-07-10 10:00:00',8625.00000000,8650.00000000,8600.00000000,8625.00000000,9506100.00000000,'2026-02-17 23:53:05'),(238739,'BBCA','1h','yahoo',1752120000,'2025-07-10 11:00:00',8600.00000000,8625.00000000,8575.00000000,8575.00000000,6865000.00000000,'2026-02-17 23:53:05'),(238740,'BBCA','1h','yahoo',1752127200,'2025-07-10 13:00:00',8600.00000000,8600.00000000,8575.00000000,8575.00000000,2769300.00000000,'2026-02-17 23:53:05'),(238741,'BBCA','1h','yahoo',1752130800,'2025-07-10 14:00:00',8600.00000000,8625.00000000,8575.00000000,8575.00000000,8868800.00000000,'2026-02-17 23:53:05'),(238742,'BBCA','1h','yahoo',1752134400,'2025-07-10 15:00:00',8575.00000000,8600.00000000,8550.00000000,8550.00000000,25653900.00000000,'2026-02-17 23:53:05'),(238743,'BBCA','1h','yahoo',1752138000,'2025-07-10 16:00:00',8600.00000000,8600.00000000,8600.00000000,8600.00000000,21845500.00000000,'2026-02-17 23:53:05'),(238744,'BBCA','1h','yahoo',1752199200,'2025-07-11 09:00:00',8600.00000000,8650.00000000,8575.00000000,8625.00000000,0.00000000,'2026-02-17 23:53:05'),(238745,'BBCA','1h','yahoo',1752202800,'2025-07-11 10:00:00',8600.00000000,8625.00000000,8600.00000000,8600.00000000,10747700.00000000,'2026-02-17 23:53:05'),(238746,'BBCA','1h','yahoo',1752206400,'2025-07-11 11:00:00',8600.00000000,8625.00000000,8600.00000000,8600.00000000,7798500.00000000,'2026-02-17 23:53:05'),(238747,'BBCA','1h','yahoo',1752217200,'2025-07-11 14:00:00',8625.00000000,8675.00000000,8575.00000000,8625.00000000,35304800.00000000,'2026-02-17 23:53:05'),(238748,'BBCA','1h','yahoo',1752220800,'2025-07-11 15:00:00',8600.00000000,8650.00000000,8600.00000000,8650.00000000,18783000.00000000,'2026-02-17 23:53:05'),(238749,'BBCA','1h','yahoo',1752224400,'2025-07-11 16:00:00',8625.00000000,8625.00000000,8625.00000000,8625.00000000,29683800.00000000,'2026-02-17 23:53:05'),(238750,'BBCA','1h','yahoo',1752458400,'2025-07-14 09:00:00',8650.00000000,8675.00000000,8500.00000000,8525.00000000,0.00000000,'2026-02-17 23:53:05'),(238751,'BBCA','1h','yahoo',1752462000,'2025-07-14 10:00:00',8525.00000000,8525.00000000,8475.00000000,8500.00000000,21511000.00000000,'2026-02-17 23:53:05'),(238752,'BBCA','1h','yahoo',1752465600,'2025-07-14 11:00:00',8500.00000000,8500.00000000,8450.00000000,8475.00000000,8339100.00000000,'2026-02-17 23:53:05'),(238753,'BBCA','1h','yahoo',1752472800,'2025-07-14 13:00:00',8500.00000000,8500.00000000,8475.00000000,8475.00000000,8527500.00000000,'2026-02-17 23:53:05'),(238754,'BBCA','1h','yahoo',1752476400,'2025-07-14 14:00:00',8475.00000000,8525.00000000,8475.00000000,8500.00000000,15376200.00000000,'2026-02-17 23:53:05'),(238755,'BBCA','1h','yahoo',1752480000,'2025-07-14 15:00:00',8500.00000000,8525.00000000,8450.00000000,8500.00000000,17662800.00000000,'2026-02-17 23:53:05'),(238756,'BBCA','1h','yahoo',1752483600,'2025-07-14 16:00:00',8525.00000000,8525.00000000,8525.00000000,8525.00000000,28345300.00000000,'2026-02-17 23:53:05'),(238757,'BBCA','1h','yahoo',1752544800,'2025-07-15 09:00:00',8575.00000000,8600.00000000,8525.00000000,8550.00000000,0.00000000,'2026-02-17 23:53:05'),(238758,'BBCA','1h','yahoo',1752548400,'2025-07-15 10:00:00',8525.00000000,8575.00000000,8525.00000000,8525.00000000,5128100.00000000,'2026-02-17 23:53:05'),(238759,'BBCA','1h','yahoo',1752552000,'2025-07-15 11:00:00',8525.00000000,8550.00000000,8500.00000000,8500.00000000,3951100.00000000,'2026-02-17 23:53:05'),(238760,'BBCA','1h','yahoo',1752559200,'2025-07-15 13:00:00',8500.00000000,8525.00000000,8475.00000000,8500.00000000,7178100.00000000,'2026-02-17 23:53:05'),(238761,'BBCA','1h','yahoo',1752562800,'2025-07-15 14:00:00',8500.00000000,8500.00000000,8475.00000000,8475.00000000,8848300.00000000,'2026-02-17 23:53:05'),(238762,'BBCA','1h','yahoo',1752566400,'2025-07-15 15:00:00',8500.00000000,8575.00000000,8475.00000000,8525.00000000,21302300.00000000,'2026-02-17 23:53:05'),(238763,'BBCA','1h','yahoo',1752570000,'2025-07-15 16:00:00',8550.00000000,8550.00000000,8550.00000000,8550.00000000,16055700.00000000,'2026-02-17 23:53:05'),(238764,'BBCA','1h','yahoo',1752631200,'2025-07-16 09:00:00',8575.00000000,8600.00000000,8500.00000000,8550.00000000,0.00000000,'2026-02-17 23:53:05'),(238765,'BBCA','1h','yahoo',1752634800,'2025-07-16 10:00:00',8575.00000000,8575.00000000,8525.00000000,8550.00000000,7816300.00000000,'2026-02-17 23:53:05'),(238766,'BBCA','1h','yahoo',1752638400,'2025-07-16 11:00:00',8575.00000000,8575.00000000,8550.00000000,8575.00000000,7431000.00000000,'2026-02-17 23:53:05'),(238767,'BBCA','1h','yahoo',1752645600,'2025-07-16 13:00:00',8575.00000000,8575.00000000,8525.00000000,8550.00000000,6685900.00000000,'2026-02-17 23:53:05'),(238768,'BBCA','1h','yahoo',1752649200,'2025-07-16 14:00:00',8550.00000000,8575.00000000,8525.00000000,8575.00000000,10795500.00000000,'2026-02-17 23:53:05'),(238769,'BBCA','1h','yahoo',1752652800,'2025-07-16 15:00:00',8550.00000000,8575.00000000,8525.00000000,8550.00000000,18189600.00000000,'2026-02-17 23:53:05'),(238770,'BBCA','1h','yahoo',1752656400,'2025-07-16 16:00:00',8525.00000000,8525.00000000,8525.00000000,8525.00000000,21069500.00000000,'2026-02-17 23:53:05'),(238771,'BBCA','1h','yahoo',1752717600,'2025-07-17 09:00:00',8525.00000000,8550.00000000,8500.00000000,8525.00000000,0.00000000,'2026-02-17 23:53:05'),(238772,'BBCA','1h','yahoo',1752721200,'2025-07-17 10:00:00',8525.00000000,8550.00000000,8500.00000000,8550.00000000,7442400.00000000,'2026-02-17 23:53:05'),(238773,'BBCA','1h','yahoo',1752724800,'2025-07-17 11:00:00',8525.00000000,8550.00000000,8525.00000000,8550.00000000,8780900.00000000,'2026-02-17 23:53:05'),(238774,'BBCA','1h','yahoo',1752732000,'2025-07-17 13:00:00',8550.00000000,8550.00000000,8500.00000000,8550.00000000,7348100.00000000,'2026-02-17 23:53:05'),(238775,'BBCA','1h','yahoo',1752735600,'2025-07-17 14:00:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,7405100.00000000,'2026-02-17 23:53:05'),(238776,'BBCA','1h','yahoo',1752739200,'2025-07-17 15:00:00',8550.00000000,8550.00000000,8525.00000000,8550.00000000,16028000.00000000,'2026-02-17 23:53:05'),(238777,'BBCA','1h','yahoo',1752742800,'2025-07-17 16:00:00',8525.00000000,8525.00000000,8525.00000000,8525.00000000,20106000.00000000,'2026-02-17 23:53:05'),(238778,'BBCA','1h','yahoo',1752804000,'2025-07-18 09:00:00',8550.00000000,8575.00000000,8525.00000000,8525.00000000,0.00000000,'2026-02-17 23:53:05'),(238779,'BBCA','1h','yahoo',1752807600,'2025-07-18 10:00:00',8525.00000000,8575.00000000,8525.00000000,8525.00000000,11757400.00000000,'2026-02-17 23:53:05'),(238780,'BBCA','1h','yahoo',1752811200,'2025-07-18 11:00:00',8525.00000000,8550.00000000,8500.00000000,8500.00000000,5160800.00000000,'2026-02-17 23:53:05'),(238781,'BBCA','1h','yahoo',1752822000,'2025-07-18 14:00:00',8500.00000000,8525.00000000,8475.00000000,8475.00000000,16294700.00000000,'2026-02-17 23:53:05'),(238782,'BBCA','1h','yahoo',1752825600,'2025-07-18 15:00:00',8500.00000000,8500.00000000,8450.00000000,8475.00000000,14642200.00000000,'2026-02-17 23:53:05'),(238783,'BBCA','1h','yahoo',1752829200,'2025-07-18 16:00:00',8425.00000000,8425.00000000,8425.00000000,8425.00000000,22263500.00000000,'2026-02-17 23:53:05'),(238784,'BBCA','1h','yahoo',1753063200,'2025-07-21 09:00:00',8475.00000000,8500.00000000,8425.00000000,8450.00000000,0.00000000,'2026-02-17 23:53:05'),(238785,'BBCA','1h','yahoo',1753066800,'2025-07-21 10:00:00',8450.00000000,8450.00000000,8425.00000000,8450.00000000,5703100.00000000,'2026-02-17 23:53:05'),(238786,'BBCA','1h','yahoo',1753070400,'2025-07-21 11:00:00',8425.00000000,8450.00000000,8375.00000000,8400.00000000,19809400.00000000,'2026-02-17 23:53:05'),(238787,'BBCA','1h','yahoo',1753077600,'2025-07-21 13:00:00',8400.00000000,8425.00000000,8375.00000000,8425.00000000,4866900.00000000,'2026-02-17 23:53:05'),(238788,'BBCA','1h','yahoo',1753081200,'2025-07-21 14:00:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,7391800.00000000,'2026-02-17 23:53:05'),(238789,'BBCA','1h','yahoo',1753084800,'2025-07-21 15:00:00',8425.00000000,8475.00000000,8400.00000000,8450.00000000,20425300.00000000,'2026-02-17 23:53:05'),(238790,'BBCA','1h','yahoo',1753088400,'2025-07-21 16:00:00',8450.00000000,8450.00000000,8450.00000000,8450.00000000,18797300.00000000,'2026-02-17 23:53:05'),(238791,'BBCA','1h','yahoo',1753149600,'2025-07-22 09:00:00',8450.00000000,8475.00000000,8425.00000000,8475.00000000,0.00000000,'2026-02-17 23:53:05'),(238792,'BBCA','1h','yahoo',1753153200,'2025-07-22 10:00:00',8450.00000000,8475.00000000,8425.00000000,8475.00000000,15563900.00000000,'2026-02-17 23:53:05'),(238793,'BBCA','1h','yahoo',1753156800,'2025-07-22 11:00:00',8475.00000000,8475.00000000,8450.00000000,8450.00000000,3898400.00000000,'2026-02-17 23:53:05'),(238794,'BBCA','1h','yahoo',1753164000,'2025-07-22 13:00:00',8450.00000000,8475.00000000,8425.00000000,8425.00000000,5013800.00000000,'2026-02-17 23:53:05'),(238795,'BBCA','1h','yahoo',1753167600,'2025-07-22 14:00:00',8425.00000000,8450.00000000,8425.00000000,8425.00000000,6590800.00000000,'2026-02-17 23:53:05'),(238796,'BBCA','1h','yahoo',1753171200,'2025-07-22 15:00:00',8425.00000000,8475.00000000,8425.00000000,8425.00000000,13999600.00000000,'2026-02-17 23:53:05'),(238797,'BBCA','1h','yahoo',1753174800,'2025-07-22 16:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,21231800.00000000,'2026-02-17 23:53:05'),(238798,'BBCA','1h','yahoo',1753236000,'2025-07-23 09:00:00',8450.00000000,8500.00000000,8425.00000000,8450.00000000,0.00000000,'2026-02-17 23:53:05'),(238799,'BBCA','1h','yahoo',1753239600,'2025-07-23 10:00:00',8475.00000000,8475.00000000,8425.00000000,8450.00000000,4670400.00000000,'2026-02-17 23:53:05'),(238800,'BBCA','1h','yahoo',1753243200,'2025-07-23 11:00:00',8450.00000000,8450.00000000,8425.00000000,8450.00000000,2494100.00000000,'2026-02-17 23:53:05'),(238801,'BBCA','1h','yahoo',1753250400,'2025-07-23 13:00:00',8450.00000000,8450.00000000,8400.00000000,8425.00000000,5386100.00000000,'2026-02-17 23:53:05'),(238802,'BBCA','1h','yahoo',1753254000,'2025-07-23 14:00:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,7925400.00000000,'2026-02-17 23:53:05'),(238803,'BBCA','1h','yahoo',1753257600,'2025-07-23 15:00:00',8425.00000000,8425.00000000,8400.00000000,8400.00000000,12203000.00000000,'2026-02-17 23:53:05'),(238804,'BBCA','1h','yahoo',1753261200,'2025-07-23 16:00:00',8425.00000000,8425.00000000,8425.00000000,8425.00000000,15925600.00000000,'2026-02-17 23:53:05'),(238805,'BBCA','1h','yahoo',1753322400,'2025-07-24 09:00:00',8475.00000000,8550.00000000,8450.00000000,8550.00000000,0.00000000,'2026-02-17 23:53:05'),(238806,'BBCA','1h','yahoo',1753326000,'2025-07-24 10:00:00',8550.00000000,8550.00000000,8475.00000000,8525.00000000,26557500.00000000,'2026-02-17 23:53:05'),(238807,'BBCA','1h','yahoo',1753329600,'2025-07-24 11:00:00',8500.00000000,8525.00000000,8500.00000000,8525.00000000,10970400.00000000,'2026-02-17 23:53:05'),(238808,'BBCA','1h','yahoo',1753336800,'2025-07-24 13:00:00',8525.00000000,8525.00000000,8475.00000000,8475.00000000,9007100.00000000,'2026-02-17 23:53:05'),(238809,'BBCA','1h','yahoo',1753340400,'2025-07-24 14:00:00',8475.00000000,8500.00000000,8475.00000000,8475.00000000,7978800.00000000,'2026-02-17 23:53:05'),(238810,'BBCA','1h','yahoo',1753344000,'2025-07-24 15:00:00',8500.00000000,8550.00000000,8475.00000000,8525.00000000,37860900.00000000,'2026-02-17 23:53:05'),(238811,'BBCA','1h','yahoo',1753347600,'2025-07-24 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,13561000.00000000,'2026-02-17 23:53:05'),(238812,'BBCA','1h','yahoo',1753408800,'2025-07-25 09:00:00',8500.00000000,8525.00000000,8450.00000000,8500.00000000,0.00000000,'2026-02-17 23:53:05'),(238813,'BBCA','1h','yahoo',1753412400,'2025-07-25 10:00:00',8500.00000000,8500.00000000,8475.00000000,8500.00000000,3679600.00000000,'2026-02-17 23:53:05'),(238814,'BBCA','1h','yahoo',1753416000,'2025-07-25 11:00:00',8500.00000000,8500.00000000,8475.00000000,8475.00000000,2614300.00000000,'2026-02-17 23:53:05'),(238815,'BBCA','1h','yahoo',1753426800,'2025-07-25 14:00:00',8475.00000000,8500.00000000,8450.00000000,8450.00000000,14279400.00000000,'2026-02-17 23:53:05'),(238816,'BBCA','1h','yahoo',1753430400,'2025-07-25 15:00:00',8450.00000000,8475.00000000,8450.00000000,8475.00000000,9646700.00000000,'2026-02-17 23:53:05'),(238817,'BBCA','1h','yahoo',1753434000,'2025-07-25 16:00:00',8450.00000000,8450.00000000,8450.00000000,8450.00000000,11619100.00000000,'2026-02-17 23:53:05'),(238818,'BBCA','1h','yahoo',1753668000,'2025-07-28 09:00:00',8625.00000000,8625.00000000,8550.00000000,8550.00000000,0.00000000,'2026-02-17 23:53:05'),(238819,'BBCA','1h','yahoo',1753671600,'2025-07-28 10:00:00',8575.00000000,8575.00000000,8525.00000000,8525.00000000,7815300.00000000,'2026-02-17 23:53:05'),(238820,'BBCA','1h','yahoo',1753675200,'2025-07-28 11:00:00',8550.00000000,8550.00000000,8525.00000000,8525.00000000,5129600.00000000,'2026-02-17 23:53:05'),(238821,'BBCA','1h','yahoo',1753682400,'2025-07-28 13:00:00',8550.00000000,8550.00000000,8525.00000000,8525.00000000,6388700.00000000,'2026-02-17 23:53:05'),(238822,'BBCA','1h','yahoo',1753686000,'2025-07-28 14:00:00',8525.00000000,8550.00000000,8475.00000000,8500.00000000,15029600.00000000,'2026-02-17 23:53:05'),(238823,'BBCA','1h','yahoo',1753689600,'2025-07-28 15:00:00',8475.00000000,8525.00000000,8475.00000000,8500.00000000,15588100.00000000,'2026-02-17 23:53:05'),(238824,'BBCA','1h','yahoo',1753693200,'2025-07-28 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,14485300.00000000,'2026-02-17 23:53:05'),(238825,'BBCA','1h','yahoo',1753754400,'2025-07-29 09:00:00',8500.00000000,8500.00000000,8425.00000000,8450.00000000,0.00000000,'2026-02-17 23:53:05'),(238826,'BBCA','1h','yahoo',1753758000,'2025-07-29 10:00:00',8450.00000000,8450.00000000,8425.00000000,8450.00000000,6350300.00000000,'2026-02-17 23:53:05'),(238827,'BBCA','1h','yahoo',1753761600,'2025-07-29 11:00:00',8450.00000000,8450.00000000,8425.00000000,8425.00000000,4311700.00000000,'2026-02-17 23:53:05'),(238828,'BBCA','1h','yahoo',1753768800,'2025-07-29 13:00:00',8450.00000000,8450.00000000,8400.00000000,8400.00000000,12005100.00000000,'2026-02-17 23:53:05'),(238829,'BBCA','1h','yahoo',1753772400,'2025-07-29 14:00:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,13327600.00000000,'2026-02-17 23:53:05'),(238830,'BBCA','1h','yahoo',1753776000,'2025-07-29 15:00:00',8425.00000000,8425.00000000,8375.00000000,8400.00000000,30298200.00000000,'2026-02-17 23:53:05'),(238831,'BBCA','1h','yahoo',1753779600,'2025-07-29 16:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,18876000.00000000,'2026-02-17 23:53:05'),(238832,'BBCA','1h','yahoo',1753840800,'2025-07-30 09:00:00',8450.00000000,8475.00000000,8375.00000000,8400.00000000,0.00000000,'2026-02-17 23:53:05'),(238833,'BBCA','1h','yahoo',1753844400,'2025-07-30 10:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,10849400.00000000,'2026-02-17 23:53:05'),(238834,'BBCA','1h','yahoo',1753848000,'2025-07-30 11:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,6817000.00000000,'2026-02-17 23:53:05'),(238835,'BBCA','1h','yahoo',1753855200,'2025-07-30 13:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,5169200.00000000,'2026-02-17 23:53:05'),(238836,'BBCA','1h','yahoo',1753858800,'2025-07-30 14:00:00',8400.00000000,8400.00000000,8325.00000000,8350.00000000,34035000.00000000,'2026-02-17 23:53:05'),(238837,'BBCA','1h','yahoo',1753862400,'2025-07-30 15:00:00',8350.00000000,8375.00000000,8325.00000000,8375.00000000,17898100.00000000,'2026-02-17 23:53:05'),(238838,'BBCA','1h','yahoo',1753866000,'2025-07-30 16:00:00',8375.00000000,8375.00000000,8375.00000000,8375.00000000,9007400.00000000,'2026-02-17 23:53:05'),(238839,'BBCA','1h','yahoo',1753927200,'2025-07-31 09:00:00',8350.00000000,8375.00000000,8275.00000000,8325.00000000,0.00000000,'2026-02-17 23:53:05'),(238840,'BBCA','1h','yahoo',1753930800,'2025-07-31 10:00:00',8325.00000000,8325.00000000,8300.00000000,8300.00000000,17196800.00000000,'2026-02-17 23:53:05'),(238841,'BBCA','1h','yahoo',1753934400,'2025-07-31 11:00:00',8325.00000000,8325.00000000,8250.00000000,8275.00000000,25909400.00000000,'2026-02-17 23:53:05'),(238842,'BBCA','1h','yahoo',1753941600,'2025-07-31 13:00:00',8275.00000000,8325.00000000,8275.00000000,8300.00000000,42736900.00000000,'2026-02-17 23:53:05'),(238843,'BBCA','1h','yahoo',1753945200,'2025-07-31 14:00:00',8300.00000000,8300.00000000,8250.00000000,8275.00000000,14147600.00000000,'2026-02-17 23:53:05'),(238844,'BBCA','1h','yahoo',1753948800,'2025-07-31 15:00:00',8275.00000000,8300.00000000,8275.00000000,8300.00000000,18704400.00000000,'2026-02-17 23:53:05'),(238845,'BBCA','1h','yahoo',1753952400,'2025-07-31 16:00:00',8275.00000000,8275.00000000,8275.00000000,8275.00000000,37931200.00000000,'2026-02-17 23:53:05'),(238846,'BBCA','1h','yahoo',1754013600,'2025-08-01 09:00:00',8375.00000000,8400.00000000,8325.00000000,8400.00000000,0.00000000,'2026-02-17 23:53:05'),(238847,'BBCA','1h','yahoo',1754017200,'2025-08-01 10:00:00',8400.00000000,8425.00000000,8375.00000000,8375.00000000,11551400.00000000,'2026-02-17 23:53:05'),(238848,'BBCA','1h','yahoo',1754020800,'2025-08-01 11:00:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,2029900.00000000,'2026-02-17 23:53:05'),(238849,'BBCA','1h','yahoo',1754031600,'2025-08-01 14:00:00',8400.00000000,8400.00000000,8300.00000000,8325.00000000,18333500.00000000,'2026-02-17 23:53:05'),(238850,'BBCA','1h','yahoo',1754035200,'2025-08-01 15:00:00',8300.00000000,8325.00000000,8300.00000000,8325.00000000,11405700.00000000,'2026-02-17 23:53:05'),(238851,'BBCA','1h','yahoo',1754038800,'2025-08-01 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,21307800.00000000,'2026-02-17 23:53:05'),(238852,'BBCA','1h','yahoo',1754272800,'2025-08-04 09:00:00',8350.00000000,8350.00000000,8300.00000000,8350.00000000,0.00000000,'2026-02-17 23:53:05'),(238853,'BBCA','1h','yahoo',1754276400,'2025-08-04 10:00:00',8325.00000000,8350.00000000,8300.00000000,8300.00000000,4583400.00000000,'2026-02-17 23:53:05'),(238854,'BBCA','1h','yahoo',1754280000,'2025-08-04 11:00:00',8325.00000000,8325.00000000,8275.00000000,8300.00000000,7116200.00000000,'2026-02-17 23:53:05'),(238855,'BBCA','1h','yahoo',1754287200,'2025-08-04 13:00:00',8300.00000000,8300.00000000,8275.00000000,8275.00000000,3392600.00000000,'2026-02-17 23:53:05'),(238856,'BBCA','1h','yahoo',1754290800,'2025-08-04 14:00:00',8300.00000000,8300.00000000,8275.00000000,8300.00000000,4665900.00000000,'2026-02-17 23:53:05'),(238857,'BBCA','1h','yahoo',1754294400,'2025-08-04 15:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,7904700.00000000,'2026-02-17 23:53:05'),(238858,'BBCA','1h','yahoo',1754298000,'2025-08-04 16:00:00',8275.00000000,8275.00000000,8275.00000000,8275.00000000,10293700.00000000,'2026-02-17 23:53:05'),(238859,'BBCA','1h','yahoo',1754359200,'2025-08-05 09:00:00',8350.00000000,8450.00000000,8325.00000000,8450.00000000,0.00000000,'2026-02-17 23:53:05'),(238860,'BBCA','1h','yahoo',1754362800,'2025-08-05 10:00:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,6536000.00000000,'2026-02-17 23:53:05'),(238861,'BBCA','1h','yahoo',1754366400,'2025-08-05 11:00:00',8400.00000000,8450.00000000,8400.00000000,8450.00000000,5255200.00000000,'2026-02-17 23:53:05'),(238862,'BBCA','1h','yahoo',1754373600,'2025-08-05 13:00:00',8450.00000000,8450.00000000,8400.00000000,8425.00000000,4802900.00000000,'2026-02-17 23:53:05'),(238863,'BBCA','1h','yahoo',1754377200,'2025-08-05 14:00:00',8400.00000000,8450.00000000,8400.00000000,8450.00000000,5133500.00000000,'2026-02-17 23:53:05'),(238864,'BBCA','1h','yahoo',1754380800,'2025-08-05 15:00:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,7584500.00000000,'2026-02-17 23:53:05'),(238865,'BBCA','1h','yahoo',1754384400,'2025-08-05 16:00:00',8425.00000000,8425.00000000,8425.00000000,8425.00000000,11352400.00000000,'2026-02-17 23:53:05'),(238866,'BBCA','1h','yahoo',1754445600,'2025-08-06 09:00:00',8425.00000000,8425.00000000,8350.00000000,8375.00000000,0.00000000,'2026-02-17 23:53:05'),(238867,'BBCA','1h','yahoo',1754449200,'2025-08-06 10:00:00',8375.00000000,8400.00000000,8350.00000000,8375.00000000,4917700.00000000,'2026-02-17 23:53:05'),(238868,'BBCA','1h','yahoo',1754452800,'2025-08-06 11:00:00',8350.00000000,8375.00000000,8325.00000000,8325.00000000,5334600.00000000,'2026-02-17 23:53:05'),(238869,'BBCA','1h','yahoo',1754460000,'2025-08-06 13:00:00',8325.00000000,8375.00000000,8325.00000000,8350.00000000,4028100.00000000,'2026-02-17 23:53:05'),(238870,'BBCA','1h','yahoo',1754463600,'2025-08-06 14:00:00',8350.00000000,8375.00000000,8325.00000000,8350.00000000,5759300.00000000,'2026-02-17 23:53:05'),(238871,'BBCA','1h','yahoo',1754467200,'2025-08-06 15:00:00',8325.00000000,8350.00000000,8300.00000000,8300.00000000,10901100.00000000,'2026-02-17 23:53:05'),(238872,'BBCA','1h','yahoo',1754470800,'2025-08-06 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,12367500.00000000,'2026-02-17 23:53:05'),(238873,'BBCA','1h','yahoo',1754532000,'2025-08-07 09:00:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,0.00000000,'2026-02-17 23:53:05'),(238874,'BBCA','1h','yahoo',1754535600,'2025-08-07 10:00:00',8325.00000000,8325.00000000,8300.00000000,8325.00000000,2936600.00000000,'2026-02-17 23:53:05'),(238875,'BBCA','1h','yahoo',1754539200,'2025-08-07 11:00:00',8300.00000000,8325.00000000,8300.00000000,8325.00000000,3233500.00000000,'2026-02-17 23:53:05'),(238876,'BBCA','1h','yahoo',1754546400,'2025-08-07 13:00:00',8325.00000000,8325.00000000,8300.00000000,8325.00000000,2038400.00000000,'2026-02-17 23:53:05'),(238877,'BBCA','1h','yahoo',1754550000,'2025-08-07 14:00:00',8325.00000000,8325.00000000,8300.00000000,8325.00000000,6182100.00000000,'2026-02-17 23:53:05'),(238878,'BBCA','1h','yahoo',1754553600,'2025-08-07 15:00:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,9098900.00000000,'2026-02-17 23:53:05'),(238879,'BBCA','1h','yahoo',1754557200,'2025-08-07 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,12832900.00000000,'2026-02-17 23:53:05'),(238880,'BBCA','1h','yahoo',1754618400,'2025-08-08 09:00:00',8325.00000000,8375.00000000,8300.00000000,8375.00000000,0.00000000,'2026-02-17 23:53:05'),(238881,'BBCA','1h','yahoo',1754622000,'2025-08-08 10:00:00',8375.00000000,8400.00000000,8350.00000000,8375.00000000,10923100.00000000,'2026-02-17 23:53:05'),(238882,'BBCA','1h','yahoo',1754625600,'2025-08-08 11:00:00',8350.00000000,8375.00000000,8350.00000000,8375.00000000,1614500.00000000,'2026-02-17 23:53:05'),(238883,'BBCA','1h','yahoo',1754636400,'2025-08-08 14:00:00',8375.00000000,8400.00000000,8350.00000000,8350.00000000,10740700.00000000,'2026-02-17 23:53:05'),(238884,'BBCA','1h','yahoo',1754640000,'2025-08-08 15:00:00',8350.00000000,8375.00000000,8325.00000000,8350.00000000,16820100.00000000,'2026-02-17 23:53:05'),(238885,'BBCA','1h','yahoo',1754643600,'2025-08-08 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,14493800.00000000,'2026-02-17 23:53:05'),(238886,'BBCA','1h','yahoo',1754877600,'2025-08-11 09:00:00',8500.00000000,8550.00000000,8425.00000000,8475.00000000,0.00000000,'2026-02-17 23:53:05'),(238887,'BBCA','1h','yahoo',1754881200,'2025-08-11 10:00:00',8475.00000000,8500.00000000,8475.00000000,8475.00000000,6445400.00000000,'2026-02-17 23:53:05'),(238888,'BBCA','1h','yahoo',1754884800,'2025-08-11 11:00:00',8500.00000000,8525.00000000,8475.00000000,8500.00000000,9718900.00000000,'2026-02-17 23:53:05'),(238889,'BBCA','1h','yahoo',1754892000,'2025-08-11 13:00:00',8500.00000000,8525.00000000,8475.00000000,8500.00000000,6774400.00000000,'2026-02-17 23:53:05'),(238890,'BBCA','1h','yahoo',1754895600,'2025-08-11 14:00:00',8525.00000000,8525.00000000,8500.00000000,8500.00000000,12667700.00000000,'2026-02-17 23:53:05'),(238891,'BBCA','1h','yahoo',1754899200,'2025-08-11 15:00:00',8500.00000000,8550.00000000,8475.00000000,8525.00000000,20124400.00000000,'2026-02-17 23:53:05'),(238892,'BBCA','1h','yahoo',1754902800,'2025-08-11 16:00:00',8550.00000000,8550.00000000,8550.00000000,8550.00000000,24413300.00000000,'2026-02-17 23:53:05'),(238893,'BBCA','1h','yahoo',1754964000,'2025-08-12 09:00:00',8600.00000000,8800.00000000,8575.00000000,8750.00000000,0.00000000,'2026-02-17 23:53:05'),(238894,'BBCA','1h','yahoo',1754967600,'2025-08-12 10:00:00',8750.00000000,8775.00000000,8725.00000000,8750.00000000,14313100.00000000,'2026-02-17 23:53:05'),(238895,'BBCA','1h','yahoo',1754971200,'2025-08-12 11:00:00',8750.00000000,8800.00000000,8750.00000000,8775.00000000,21758000.00000000,'2026-02-17 23:53:05'),(238896,'BBCA','1h','yahoo',1754978400,'2025-08-12 13:00:00',8775.00000000,8800.00000000,8775.00000000,8800.00000000,8261200.00000000,'2026-02-17 23:53:05'),(238897,'BBCA','1h','yahoo',1754982000,'2025-08-12 14:00:00',8775.00000000,8850.00000000,8775.00000000,8825.00000000,25718200.00000000,'2026-02-17 23:53:05'),(238898,'BBCA','1h','yahoo',1754985600,'2025-08-12 15:00:00',8850.00000000,8875.00000000,8825.00000000,8850.00000000,28656500.00000000,'2026-02-17 23:53:05'),(238899,'BBCA','1h','yahoo',1754989200,'2025-08-12 16:00:00',8850.00000000,8850.00000000,8850.00000000,8850.00000000,13896900.00000000,'2026-02-17 23:53:05'),(238900,'BBCA','1h','yahoo',1755050400,'2025-08-13 09:00:00',8975.00000000,8975.00000000,8775.00000000,8775.00000000,0.00000000,'2026-02-17 23:53:05'),(238901,'BBCA','1h','yahoo',1755054000,'2025-08-13 10:00:00',8775.00000000,8800.00000000,8725.00000000,8775.00000000,12280300.00000000,'2026-02-17 23:53:05'),(238902,'BBCA','1h','yahoo',1755057600,'2025-08-13 11:00:00',8775.00000000,8850.00000000,8775.00000000,8825.00000000,9188000.00000000,'2026-02-17 23:53:05'),(238903,'BBCA','1h','yahoo',1755064800,'2025-08-13 13:00:00',8825.00000000,8850.00000000,8825.00000000,8825.00000000,5878800.00000000,'2026-02-17 23:53:05'),(238904,'BBCA','1h','yahoo',1755068400,'2025-08-13 14:00:00',8825.00000000,8900.00000000,8825.00000000,8875.00000000,17144900.00000000,'2026-02-17 23:53:05'),(238905,'BBCA','1h','yahoo',1755072000,'2025-08-13 15:00:00',8875.00000000,8925.00000000,8875.00000000,8900.00000000,20124500.00000000,'2026-02-17 23:53:05'),(238906,'BBCA','1h','yahoo',1755075600,'2025-08-13 16:00:00',8925.00000000,8925.00000000,8925.00000000,8925.00000000,15704600.00000000,'2026-02-17 23:53:05'),(238907,'BBCA','1h','yahoo',1755136800,'2025-08-14 09:00:00',8925.00000000,8950.00000000,8800.00000000,8825.00000000,0.00000000,'2026-02-17 23:53:05'),(238908,'BBCA','1h','yahoo',1755140400,'2025-08-14 10:00:00',8825.00000000,8850.00000000,8800.00000000,8850.00000000,7363400.00000000,'2026-02-17 23:53:05'),(238909,'BBCA','1h','yahoo',1755144000,'2025-08-14 11:00:00',8825.00000000,8875.00000000,8825.00000000,8850.00000000,8491500.00000000,'2026-02-17 23:53:05'),(238910,'BBCA','1h','yahoo',1755151200,'2025-08-14 13:00:00',8850.00000000,8875.00000000,8825.00000000,8850.00000000,10946900.00000000,'2026-02-17 23:53:05'),(238911,'BBCA','1h','yahoo',1755154800,'2025-08-14 14:00:00',8850.00000000,8850.00000000,8825.00000000,8825.00000000,11144900.00000000,'2026-02-17 23:53:05'),(238912,'BBCA','1h','yahoo',1755158400,'2025-08-14 15:00:00',8850.00000000,8850.00000000,8750.00000000,8825.00000000,42031600.00000000,'2026-02-17 23:53:05'),(238913,'BBCA','1h','yahoo',1755162000,'2025-08-14 16:00:00',8775.00000000,8775.00000000,8775.00000000,8775.00000000,17493300.00000000,'2026-02-17 23:53:05'),(238914,'BBCA','1h','yahoo',1755223200,'2025-08-15 09:00:00',8800.00000000,8850.00000000,8750.00000000,8800.00000000,0.00000000,'2026-02-17 23:53:05'),(238915,'BBCA','1h','yahoo',1755226800,'2025-08-15 10:00:00',8775.00000000,8800.00000000,8700.00000000,8700.00000000,11262400.00000000,'2026-02-17 23:53:05'),(238916,'BBCA','1h','yahoo',1755230400,'2025-08-15 11:00:00',8700.00000000,8725.00000000,8700.00000000,8700.00000000,2680800.00000000,'2026-02-17 23:53:05'),(238917,'BBCA','1h','yahoo',1755241200,'2025-08-15 14:00:00',8700.00000000,8775.00000000,8700.00000000,8725.00000000,13296500.00000000,'2026-02-17 23:53:05'),(238918,'BBCA','1h','yahoo',1755244800,'2025-08-15 15:00:00',8725.00000000,8750.00000000,8700.00000000,8700.00000000,9713400.00000000,'2026-02-17 23:53:05'),(238919,'BBCA','1h','yahoo',1755248400,'2025-08-15 16:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,11262900.00000000,'2026-02-17 23:53:05'),(238920,'BBCA','1h','yahoo',1755568800,'2025-08-19 09:00:00',8600.00000000,8600.00000000,8500.00000000,8525.00000000,0.00000000,'2026-02-17 23:53:05'),(238921,'BBCA','1h','yahoo',1755572400,'2025-08-19 10:00:00',8500.00000000,8525.00000000,8500.00000000,8500.00000000,9164600.00000000,'2026-02-17 23:53:05'),(238922,'BBCA','1h','yahoo',1755576000,'2025-08-19 11:00:00',8525.00000000,8550.00000000,8500.00000000,8525.00000000,11665600.00000000,'2026-02-17 23:53:05'),(238923,'BBCA','1h','yahoo',1755583200,'2025-08-19 13:00:00',8550.00000000,8550.00000000,8525.00000000,8525.00000000,6242400.00000000,'2026-02-17 23:53:05'),(238924,'BBCA','1h','yahoo',1755586800,'2025-08-19 14:00:00',8525.00000000,8550.00000000,8500.00000000,8525.00000000,8397100.00000000,'2026-02-17 23:53:05'),(238925,'BBCA','1h','yahoo',1755590400,'2025-08-19 15:00:00',8500.00000000,8525.00000000,8450.00000000,8500.00000000,22951600.00000000,'2026-02-17 23:53:05'),(238926,'BBCA','1h','yahoo',1755594000,'2025-08-19 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,23767700.00000000,'2026-02-17 23:53:05'),(238927,'BBCA','1h','yahoo',1755655200,'2025-08-20 09:00:00',8375.00000000,8500.00000000,8350.00000000,8425.00000000,0.00000000,'2026-02-17 23:53:05'),(238928,'BBCA','1h','yahoo',1755658800,'2025-08-20 10:00:00',8425.00000000,8425.00000000,8375.00000000,8400.00000000,17078700.00000000,'2026-02-17 23:53:05'),(238929,'BBCA','1h','yahoo',1755662400,'2025-08-20 11:00:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,13814800.00000000,'2026-02-17 23:53:05'),(238930,'BBCA','1h','yahoo',1755669600,'2025-08-20 13:00:00',8400.00000000,8500.00000000,8375.00000000,8475.00000000,27215100.00000000,'2026-02-17 23:53:05'),(238931,'BBCA','1h','yahoo',1755673200,'2025-08-20 14:00:00',8475.00000000,8575.00000000,8450.00000000,8575.00000000,32849000.00000000,'2026-02-17 23:53:05'),(238932,'BBCA','1h','yahoo',1755676800,'2025-08-20 15:00:00',8550.00000000,8600.00000000,8500.00000000,8550.00000000,31732400.00000000,'2026-02-17 23:53:05'),(238933,'BBCA','1h','yahoo',1755680400,'2025-08-20 16:00:00',8525.00000000,8525.00000000,8525.00000000,8525.00000000,15106700.00000000,'2026-02-17 23:53:05'),(238934,'BBCA','1h','yahoo',1755741600,'2025-08-21 09:00:00',8550.00000000,8575.00000000,8500.00000000,8575.00000000,0.00000000,'2026-02-17 23:53:05'),(238935,'BBCA','1h','yahoo',1755745200,'2025-08-21 10:00:00',8550.00000000,8575.00000000,8525.00000000,8550.00000000,5658800.00000000,'2026-02-17 23:53:05'),(238936,'BBCA','1h','yahoo',1755748800,'2025-08-21 11:00:00',8550.00000000,8550.00000000,8500.00000000,8525.00000000,6665400.00000000,'2026-02-17 23:53:05'),(238937,'BBCA','1h','yahoo',1755756000,'2025-08-21 13:00:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,4675900.00000000,'2026-02-17 23:53:05'),(238938,'BBCA','1h','yahoo',1755759600,'2025-08-21 14:00:00',8550.00000000,8550.00000000,8500.00000000,8525.00000000,9862700.00000000,'2026-02-17 23:53:05'),(238939,'BBCA','1h','yahoo',1755763200,'2025-08-21 15:00:00',8525.00000000,8550.00000000,8500.00000000,8525.00000000,13134200.00000000,'2026-02-17 23:53:05'),(238940,'BBCA','1h','yahoo',1755766800,'2025-08-21 16:00:00',8550.00000000,8550.00000000,8550.00000000,8550.00000000,12302500.00000000,'2026-02-17 23:53:05'),(238941,'BBCA','1h','yahoo',1755828000,'2025-08-22 09:00:00',8550.00000000,8575.00000000,8500.00000000,8525.00000000,0.00000000,'2026-02-17 23:53:05'),(238942,'BBCA','1h','yahoo',1755831600,'2025-08-22 10:00:00',8500.00000000,8525.00000000,8500.00000000,8500.00000000,5982700.00000000,'2026-02-17 23:53:05'),(238943,'BBCA','1h','yahoo',1755835200,'2025-08-22 11:00:00',8500.00000000,8525.00000000,8500.00000000,8500.00000000,3776300.00000000,'2026-02-17 23:53:05'),(238944,'BBCA','1h','yahoo',1755846000,'2025-08-22 14:00:00',8500.00000000,8525.00000000,8450.00000000,8475.00000000,18431300.00000000,'2026-02-17 23:53:05'),(238945,'BBCA','1h','yahoo',1755849600,'2025-08-22 15:00:00',8475.00000000,8500.00000000,8450.00000000,8450.00000000,14144900.00000000,'2026-02-17 23:53:05'),(238946,'BBCA','1h','yahoo',1755853200,'2025-08-22 16:00:00',8450.00000000,8450.00000000,8450.00000000,8450.00000000,7386000.00000000,'2026-02-17 23:53:05'),(238947,'BBCA','1h','yahoo',1756087200,'2025-08-25 09:00:00',8525.00000000,8550.00000000,8500.00000000,8500.00000000,0.00000000,'2026-02-17 23:53:05'),(238948,'BBCA','1h','yahoo',1756090800,'2025-08-25 10:00:00',8525.00000000,8525.00000000,8475.00000000,8500.00000000,7464900.00000000,'2026-02-17 23:53:05'),(238949,'BBCA','1h','yahoo',1756094400,'2025-08-25 11:00:00',8475.00000000,8525.00000000,8475.00000000,8500.00000000,6538400.00000000,'2026-02-17 23:53:05'),(238950,'BBCA','1h','yahoo',1756101600,'2025-08-25 13:00:00',8525.00000000,8525.00000000,8475.00000000,8475.00000000,3432600.00000000,'2026-02-17 23:53:05'),(238951,'BBCA','1h','yahoo',1756105200,'2025-08-25 14:00:00',8475.00000000,8500.00000000,8475.00000000,8475.00000000,8801600.00000000,'2026-02-17 23:53:05'),(238952,'BBCA','1h','yahoo',1756108800,'2025-08-25 15:00:00',8475.00000000,8500.00000000,8475.00000000,8475.00000000,9733200.00000000,'2026-02-17 23:53:05'),(238953,'BBCA','1h','yahoo',1756112400,'2025-08-25 16:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,6435600.00000000,'2026-02-17 23:53:05'),(238954,'BBCA','1h','yahoo',1756173600,'2025-08-26 09:00:00',8475.00000000,8475.00000000,8400.00000000,8450.00000000,0.00000000,'2026-02-17 23:53:05'),(238955,'BBCA','1h','yahoo',1756177200,'2025-08-26 10:00:00',8425.00000000,8450.00000000,8375.00000000,8400.00000000,21501000.00000000,'2026-02-17 23:53:05'),(238956,'BBCA','1h','yahoo',1756180800,'2025-08-26 11:00:00',8375.00000000,8400.00000000,8300.00000000,8350.00000000,40450800.00000000,'2026-02-17 23:53:05'),(238957,'BBCA','1h','yahoo',1756188000,'2025-08-26 13:00:00',8325.00000000,8350.00000000,8275.00000000,8275.00000000,39339600.00000000,'2026-02-17 23:53:05'),(238958,'BBCA','1h','yahoo',1756191600,'2025-08-26 14:00:00',8300.00000000,8325.00000000,8275.00000000,8325.00000000,26790300.00000000,'2026-02-17 23:53:05'),(238959,'BBCA','1h','yahoo',1756195200,'2025-08-26 15:00:00',8300.00000000,8325.00000000,8275.00000000,8275.00000000,45503400.00000000,'2026-02-17 23:53:05'),(238960,'BBCA','1h','yahoo',1756198800,'2025-08-26 16:00:00',8250.00000000,8250.00000000,8250.00000000,8250.00000000,138288700.00000000,'2026-02-17 23:53:05'),(238961,'BBCA','1h','yahoo',1756260000,'2025-08-27 09:00:00',8225.00000000,8325.00000000,8200.00000000,8325.00000000,0.00000000,'2026-02-17 23:53:05'),(238962,'BBCA','1h','yahoo',1756263600,'2025-08-27 10:00:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,7766100.00000000,'2026-02-17 23:53:05'),(238963,'BBCA','1h','yahoo',1756267200,'2025-08-27 11:00:00',8325.00000000,8350.00000000,8275.00000000,8275.00000000,20540900.00000000,'2026-02-17 23:53:05'),(238964,'BBCA','1h','yahoo',1756274400,'2025-08-27 13:00:00',8300.00000000,8300.00000000,8275.00000000,8300.00000000,2664300.00000000,'2026-02-17 23:53:05'),(238965,'BBCA','1h','yahoo',1756278000,'2025-08-27 14:00:00',8300.00000000,8300.00000000,8225.00000000,8275.00000000,26693400.00000000,'2026-02-17 23:53:05'),(238966,'BBCA','1h','yahoo',1756281600,'2025-08-27 15:00:00',8250.00000000,8300.00000000,8250.00000000,8300.00000000,9014700.00000000,'2026-02-17 23:53:05'),(238967,'BBCA','1h','yahoo',1756285200,'2025-08-27 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,14576700.00000000,'2026-02-17 23:53:05'),(238968,'BBCA','1h','yahoo',1756346400,'2025-08-28 09:00:00',8350.00000000,8350.00000000,8275.00000000,8300.00000000,0.00000000,'2026-02-17 23:53:05'),(238969,'BBCA','1h','yahoo',1756350000,'2025-08-28 10:00:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,5806000.00000000,'2026-02-17 23:53:05'),(238970,'BBCA','1h','yahoo',1756353600,'2025-08-28 11:00:00',8350.00000000,8350.00000000,8325.00000000,8350.00000000,5131600.00000000,'2026-02-17 23:53:05'),(238971,'BBCA','1h','yahoo',1756360800,'2025-08-28 13:00:00',8350.00000000,8375.00000000,8325.00000000,8350.00000000,7498300.00000000,'2026-02-17 23:53:05'),(238972,'BBCA','1h','yahoo',1756364400,'2025-08-28 14:00:00',8375.00000000,8375.00000000,8350.00000000,8350.00000000,8442500.00000000,'2026-02-17 23:53:05'),(238973,'BBCA','1h','yahoo',1756368000,'2025-08-28 15:00:00',8350.00000000,8375.00000000,8325.00000000,8350.00000000,16593400.00000000,'2026-02-17 23:53:05'),(238974,'BBCA','1h','yahoo',1756371600,'2025-08-28 16:00:00',8325.00000000,8325.00000000,8325.00000000,8325.00000000,14587700.00000000,'2026-02-17 23:53:05'),(238975,'BBCA','1h','yahoo',1756432800,'2025-08-29 09:00:00',8275.00000000,8275.00000000,8225.00000000,8250.00000000,0.00000000,'2026-02-17 23:53:05'),(238976,'BBCA','1h','yahoo',1756436400,'2025-08-29 10:00:00',8225.00000000,8250.00000000,8150.00000000,8175.00000000,36466100.00000000,'2026-02-17 23:53:05'),(238977,'BBCA','1h','yahoo',1756440000,'2025-08-29 11:00:00',8175.00000000,8175.00000000,8150.00000000,8175.00000000,13359900.00000000,'2026-02-17 23:53:05'),(238978,'BBCA','1h','yahoo',1756450800,'2025-08-29 14:00:00',8175.00000000,8200.00000000,8150.00000000,8200.00000000,47684200.00000000,'2026-02-17 23:53:05'),(238979,'BBCA','1h','yahoo',1756454400,'2025-08-29 15:00:00',8200.00000000,8200.00000000,8075.00000000,8125.00000000,64977100.00000000,'2026-02-17 23:53:05'),(238980,'BBCA','1h','yahoo',1756458000,'2025-08-29 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,43588900.00000000,'2026-02-17 23:53:05'),(238981,'BBCA','1h','yahoo',1756692000,'2025-09-01 09:00:00',7650.00000000,7975.00000000,7600.00000000,7875.00000000,0.00000000,'2026-02-17 23:53:05'),(238982,'BBCA','1h','yahoo',1756695600,'2025-09-01 10:00:00',7900.00000000,7950.00000000,7875.00000000,7925.00000000,51568000.00000000,'2026-02-17 23:53:05'),(238983,'BBCA','1h','yahoo',1756699200,'2025-09-01 11:00:00',7950.00000000,8025.00000000,7900.00000000,8000.00000000,41254000.00000000,'2026-02-17 23:53:05'),(238984,'BBCA','1h','yahoo',1756706400,'2025-09-01 13:00:00',8025.00000000,8050.00000000,7950.00000000,7975.00000000,32597100.00000000,'2026-02-17 23:53:05'),(238985,'BBCA','1h','yahoo',1756710000,'2025-09-01 14:00:00',7975.00000000,8000.00000000,7950.00000000,7975.00000000,23113200.00000000,'2026-02-17 23:53:05'),(238986,'BBCA','1h','yahoo',1756713600,'2025-09-01 15:00:00',7975.00000000,8000.00000000,7950.00000000,7950.00000000,17257800.00000000,'2026-02-17 23:53:05'),(238987,'BBCA','1h','yahoo',1756717200,'2025-09-01 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,11583700.00000000,'2026-02-17 23:53:05'),(238988,'BBCA','1h','yahoo',1756778400,'2025-09-02 09:00:00',8025.00000000,8175.00000000,8025.00000000,8075.00000000,0.00000000,'2026-02-17 23:53:05'),(238989,'BBCA','1h','yahoo',1756782000,'2025-09-02 10:00:00',8075.00000000,8075.00000000,8000.00000000,8050.00000000,17239100.00000000,'2026-02-17 23:53:05'),(238990,'BBCA','1h','yahoo',1756785600,'2025-09-02 11:00:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,5969100.00000000,'2026-02-17 23:53:05'),(238991,'BBCA','1h','yahoo',1756792800,'2025-09-02 13:00:00',8050.00000000,8050.00000000,8000.00000000,8050.00000000,17075300.00000000,'2026-02-17 23:53:05'),(238992,'BBCA','1h','yahoo',1756796400,'2025-09-02 14:00:00',8050.00000000,8050.00000000,8000.00000000,8000.00000000,16758400.00000000,'2026-02-17 23:53:05'),(238993,'BBCA','1h','yahoo',1756800000,'2025-09-02 15:00:00',8000.00000000,8050.00000000,8000.00000000,8050.00000000,28459300.00000000,'2026-02-17 23:53:05'),(238994,'BBCA','1h','yahoo',1756803600,'2025-09-02 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,33584100.00000000,'2026-02-17 23:53:05'),(238995,'BBCA','1h','yahoo',1756864800,'2025-09-03 09:00:00',7925.00000000,8000.00000000,7900.00000000,8000.00000000,0.00000000,'2026-02-17 23:53:05'),(238996,'BBCA','1h','yahoo',1756868400,'2025-09-03 10:00:00',8000.00000000,8000.00000000,7950.00000000,7975.00000000,23151000.00000000,'2026-02-17 23:53:05'),(238997,'BBCA','1h','yahoo',1756872000,'2025-09-03 11:00:00',7975.00000000,7975.00000000,7925.00000000,7925.00000000,28019800.00000000,'2026-02-17 23:53:05'),(238998,'BBCA','1h','yahoo',1756879200,'2025-09-03 13:00:00',7950.00000000,7950.00000000,7925.00000000,7925.00000000,9259500.00000000,'2026-02-17 23:53:05'),(238999,'BBCA','1h','yahoo',1756882800,'2025-09-03 14:00:00',7950.00000000,7950.00000000,7900.00000000,7900.00000000,36030100.00000000,'2026-02-17 23:53:05'),(239000,'BBCA','1h','yahoo',1756886400,'2025-09-03 15:00:00',7925.00000000,7975.00000000,7900.00000000,7975.00000000,26247400.00000000,'2026-02-17 23:53:05'),(239001,'BBCA','1h','yahoo',1756890000,'2025-09-03 16:00:00',7975.00000000,7975.00000000,7975.00000000,7975.00000000,21077400.00000000,'2026-02-17 23:53:05'),(239002,'BBCA','1h','yahoo',1756951200,'2025-09-04 09:00:00',7975.00000000,8000.00000000,7950.00000000,7975.00000000,0.00000000,'2026-02-17 23:53:05'),(239003,'BBCA','1h','yahoo',1756954800,'2025-09-04 10:00:00',7975.00000000,8000.00000000,7950.00000000,7950.00000000,13218400.00000000,'2026-02-17 23:53:05'),(239004,'BBCA','1h','yahoo',1756958400,'2025-09-04 11:00:00',7975.00000000,8000.00000000,7950.00000000,7975.00000000,11505300.00000000,'2026-02-17 23:53:05'),(239005,'BBCA','1h','yahoo',1756965600,'2025-09-04 13:00:00',7975.00000000,8000.00000000,7925.00000000,7975.00000000,11987100.00000000,'2026-02-17 23:53:05'),(239006,'BBCA','1h','yahoo',1756969200,'2025-09-04 14:00:00',7975.00000000,7975.00000000,7950.00000000,7950.00000000,7412800.00000000,'2026-02-17 23:53:05'),(239007,'BBCA','1h','yahoo',1756972800,'2025-09-04 15:00:00',7975.00000000,7975.00000000,7950.00000000,7975.00000000,20656600.00000000,'2026-02-17 23:53:05'),(239008,'BBCA','1h','yahoo',1756976400,'2025-09-04 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,16960100.00000000,'2026-02-17 23:53:05'),(239009,'BBCA','1h','yahoo',1757296800,'2025-09-08 09:00:00',8025.00000000,8025.00000000,7900.00000000,7925.00000000,0.00000000,'2026-02-17 23:53:05'),(239010,'BBCA','1h','yahoo',1757300400,'2025-09-08 10:00:00',7925.00000000,7950.00000000,7900.00000000,7900.00000000,28756200.00000000,'2026-02-17 23:53:05'),(239011,'BBCA','1h','yahoo',1757304000,'2025-09-08 11:00:00',7925.00000000,7950.00000000,7900.00000000,7925.00000000,13275700.00000000,'2026-02-17 23:53:05'),(239012,'BBCA','1h','yahoo',1757311200,'2025-09-08 13:00:00',7950.00000000,7950.00000000,7900.00000000,7900.00000000,5650500.00000000,'2026-02-17 23:53:05'),(239013,'BBCA','1h','yahoo',1757314800,'2025-09-08 14:00:00',7925.00000000,7925.00000000,7850.00000000,7875.00000000,41112600.00000000,'2026-02-17 23:53:05'),(239014,'BBCA','1h','yahoo',1757318400,'2025-09-08 15:00:00',7875.00000000,7875.00000000,7700.00000000,7775.00000000,100603300.00000000,'2026-02-17 23:53:05'),(239015,'BBCA','1h','yahoo',1757322000,'2025-09-08 16:00:00',7700.00000000,7700.00000000,7700.00000000,7700.00000000,60429500.00000000,'2026-02-17 23:53:05'),(239016,'BBCA','1h','yahoo',1757383200,'2025-09-09 09:00:00',7625.00000000,7725.00000000,7475.00000000,7575.00000000,0.00000000,'2026-02-17 23:53:05'),(239017,'BBCA','1h','yahoo',1757386800,'2025-09-09 10:00:00',7575.00000000,7575.00000000,7525.00000000,7550.00000000,52455100.00000000,'2026-02-17 23:53:05'),(239018,'BBCA','1h','yahoo',1757390400,'2025-09-09 11:00:00',7525.00000000,7550.00000000,7500.00000000,7525.00000000,46139400.00000000,'2026-02-17 23:53:05'),(239019,'BBCA','1h','yahoo',1757397600,'2025-09-09 13:00:00',7550.00000000,7550.00000000,7500.00000000,7550.00000000,39895000.00000000,'2026-02-17 23:53:05'),(239020,'BBCA','1h','yahoo',1757401200,'2025-09-09 14:00:00',7525.00000000,7550.00000000,7525.00000000,7550.00000000,26564600.00000000,'2026-02-17 23:53:05'),(239021,'BBCA','1h','yahoo',1757404800,'2025-09-09 15:00:00',7525.00000000,7575.00000000,7525.00000000,7575.00000000,65140000.00000000,'2026-02-17 23:53:05'),(239022,'BBCA','1h','yahoo',1757408400,'2025-09-09 16:00:00',7525.00000000,7525.00000000,7525.00000000,7525.00000000,79303500.00000000,'2026-02-17 23:53:05'),(239023,'BBCA','1h','yahoo',1757469600,'2025-09-10 09:00:00',7575.00000000,7750.00000000,7575.00000000,7725.00000000,0.00000000,'2026-02-17 23:53:05'),(239024,'BBCA','1h','yahoo',1757473200,'2025-09-10 10:00:00',7725.00000000,7750.00000000,7675.00000000,7725.00000000,28343800.00000000,'2026-02-17 23:53:05'),(239025,'BBCA','1h','yahoo',1757476800,'2025-09-10 11:00:00',7725.00000000,7750.00000000,7700.00000000,7725.00000000,19236900.00000000,'2026-02-17 23:53:05'),(239026,'BBCA','1h','yahoo',1757484000,'2025-09-10 13:00:00',7725.00000000,7750.00000000,7700.00000000,7750.00000000,13901000.00000000,'2026-02-17 23:53:05'),(239027,'BBCA','1h','yahoo',1757487600,'2025-09-10 14:00:00',7750.00000000,7750.00000000,7725.00000000,7750.00000000,22255100.00000000,'2026-02-17 23:53:05'),(239028,'BBCA','1h','yahoo',1757491200,'2025-09-10 15:00:00',7750.00000000,7775.00000000,7725.00000000,7775.00000000,39435800.00000000,'2026-02-17 23:53:05'),(239029,'BBCA','1h','yahoo',1757494800,'2025-09-10 16:00:00',7800.00000000,7800.00000000,7800.00000000,7800.00000000,38731100.00000000,'2026-02-17 23:53:05'),(239030,'BBCA','1h','yahoo',1757556000,'2025-09-11 09:00:00',7900.00000000,7975.00000000,7850.00000000,7875.00000000,0.00000000,'2026-02-17 23:53:05'),(239031,'BBCA','1h','yahoo',1757559600,'2025-09-11 10:00:00',7875.00000000,7900.00000000,7850.00000000,7875.00000000,18755100.00000000,'2026-02-17 23:53:05'),(239032,'BBCA','1h','yahoo',1757563200,'2025-09-11 11:00:00',7875.00000000,7875.00000000,7850.00000000,7850.00000000,23807700.00000000,'2026-02-17 23:53:05'),(239033,'BBCA','1h','yahoo',1757570400,'2025-09-11 13:00:00',7850.00000000,7875.00000000,7850.00000000,7875.00000000,14138600.00000000,'2026-02-17 23:53:05'),(239034,'BBCA','1h','yahoo',1757574000,'2025-09-11 14:00:00',7875.00000000,7900.00000000,7850.00000000,7900.00000000,38980300.00000000,'2026-02-17 23:53:05'),(239035,'BBCA','1h','yahoo',1757577600,'2025-09-11 15:00:00',7900.00000000,7900.00000000,7850.00000000,7875.00000000,37068100.00000000,'2026-02-17 23:53:05'),(239036,'BBCA','1h','yahoo',1757581200,'2025-09-11 16:00:00',7850.00000000,7850.00000000,7850.00000000,7850.00000000,25113100.00000000,'2026-02-17 23:53:05'),(239037,'BBCA','1h','yahoo',1757642400,'2025-09-12 09:00:00',7950.00000000,7975.00000000,7850.00000000,7925.00000000,0.00000000,'2026-02-17 23:53:05'),(239038,'BBCA','1h','yahoo',1757646000,'2025-09-12 10:00:00',7900.00000000,7925.00000000,7900.00000000,7900.00000000,14740100.00000000,'2026-02-17 23:53:05'),(239039,'BBCA','1h','yahoo',1757649600,'2025-09-12 11:00:00',7900.00000000,7925.00000000,7875.00000000,7875.00000000,9454300.00000000,'2026-02-17 23:53:05'),(239040,'BBCA','1h','yahoo',1757660400,'2025-09-12 14:00:00',7900.00000000,7950.00000000,7875.00000000,7950.00000000,30202300.00000000,'2026-02-17 23:53:05'),(239041,'BBCA','1h','yahoo',1757664000,'2025-09-12 15:00:00',7925.00000000,7950.00000000,7875.00000000,7925.00000000,29334300.00000000,'2026-02-17 23:53:05'),(239042,'BBCA','1h','yahoo',1757667600,'2025-09-12 16:00:00',7925.00000000,7925.00000000,7925.00000000,7925.00000000,19741400.00000000,'2026-02-17 23:53:05'),(239043,'BBCA','1h','yahoo',1757901600,'2025-09-15 09:00:00',8000.00000000,8100.00000000,7975.00000000,8025.00000000,0.00000000,'2026-02-17 23:53:05'),(239044,'BBCA','1h','yahoo',1757905200,'2025-09-15 10:00:00',8025.00000000,8050.00000000,8000.00000000,8000.00000000,8016800.00000000,'2026-02-17 23:53:05'),(239045,'BBCA','1h','yahoo',1757908800,'2025-09-15 11:00:00',8025.00000000,8050.00000000,8000.00000000,8000.00000000,10972800.00000000,'2026-02-17 23:53:05'),(239046,'BBCA','1h','yahoo',1757916000,'2025-09-15 13:00:00',8025.00000000,8050.00000000,8000.00000000,8050.00000000,3910000.00000000,'2026-02-17 23:53:05'),(239047,'BBCA','1h','yahoo',1757919600,'2025-09-15 14:00:00',8025.00000000,8075.00000000,8025.00000000,8050.00000000,20159100.00000000,'2026-02-17 23:53:05'),(239048,'BBCA','1h','yahoo',1757923200,'2025-09-15 15:00:00',8050.00000000,8050.00000000,8000.00000000,8025.00000000,29220600.00000000,'2026-02-17 23:53:05'),(239049,'BBCA','1h','yahoo',1757926800,'2025-09-15 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,21089000.00000000,'2026-02-17 23:53:05'),(239050,'BBCA','1h','yahoo',1757988000,'2025-09-16 09:00:00',8075.00000000,8075.00000000,8000.00000000,8000.00000000,0.00000000,'2026-02-17 23:53:05'),(239051,'BBCA','1h','yahoo',1757991600,'2025-09-16 10:00:00',8000.00000000,8025.00000000,7900.00000000,7925.00000000,22355700.00000000,'2026-02-17 23:53:05'),(239052,'BBCA','1h','yahoo',1757995200,'2025-09-16 11:00:00',7900.00000000,7925.00000000,7900.00000000,7900.00000000,0.00000000,'2026-02-17 23:53:05'),(239053,'BBCA','1h','yahoo',1758002400,'2025-09-16 13:00:00',7900.00000000,7925.00000000,7900.00000000,7925.00000000,77397700.00000000,'2026-02-17 23:53:05'),(239054,'BBCA','1h','yahoo',1758006000,'2025-09-16 14:00:00',7900.00000000,7950.00000000,7900.00000000,7950.00000000,11085800.00000000,'2026-02-17 23:53:05'),(239055,'BBCA','1h','yahoo',1758009600,'2025-09-16 15:00:00',7900.00000000,7950.00000000,7900.00000000,7950.00000000,22821700.00000000,'2026-02-17 23:53:05'),(239056,'BBCA','1h','yahoo',1758013200,'2025-09-16 16:00:00',7925.00000000,7925.00000000,7925.00000000,7925.00000000,18007700.00000000,'2026-02-17 23:53:05'),(239057,'BBCA','1h','yahoo',1758074400,'2025-09-17 09:00:00',7875.00000000,7875.00000000,7825.00000000,7825.00000000,0.00000000,'2026-02-17 23:53:05'),(239058,'BBCA','1h','yahoo',1758078000,'2025-09-17 10:00:00',7850.00000000,7900.00000000,7825.00000000,7825.00000000,19453300.00000000,'2026-02-17 23:53:05'),(239059,'BBCA','1h','yahoo',1758081600,'2025-09-17 11:00:00',7825.00000000,7850.00000000,7800.00000000,7825.00000000,23301600.00000000,'2026-02-17 23:53:05'),(239060,'BBCA','1h','yahoo',1758088800,'2025-09-17 13:00:00',7850.00000000,7850.00000000,7800.00000000,7800.00000000,8891400.00000000,'2026-02-17 23:53:05'),(239061,'BBCA','1h','yahoo',1758092400,'2025-09-17 14:00:00',7825.00000000,7875.00000000,7800.00000000,7875.00000000,44896700.00000000,'2026-02-17 23:53:05'),(239062,'BBCA','1h','yahoo',1758096000,'2025-09-17 15:00:00',7875.00000000,7875.00000000,7825.00000000,7850.00000000,35427100.00000000,'2026-02-17 23:53:05'),(239063,'BBCA','1h','yahoo',1758099600,'2025-09-17 16:00:00',7850.00000000,7850.00000000,7850.00000000,7850.00000000,25634300.00000000,'2026-02-17 23:53:05'),(239064,'BBCA','1h','yahoo',1758160800,'2025-09-18 09:00:00',7875.00000000,7900.00000000,7725.00000000,7750.00000000,0.00000000,'2026-02-17 23:53:05'),(239065,'BBCA','1h','yahoo',1758164400,'2025-09-18 10:00:00',7775.00000000,7775.00000000,7725.00000000,7725.00000000,22568100.00000000,'2026-02-17 23:53:05'),(239066,'BBCA','1h','yahoo',1758168000,'2025-09-18 11:00:00',7725.00000000,7750.00000000,7700.00000000,7725.00000000,27753300.00000000,'2026-02-17 23:53:05'),(239067,'BBCA','1h','yahoo',1758175200,'2025-09-18 13:00:00',7725.00000000,7725.00000000,7700.00000000,7700.00000000,20510900.00000000,'2026-02-17 23:53:05'),(239068,'BBCA','1h','yahoo',1758178800,'2025-09-18 14:00:00',7725.00000000,7725.00000000,7650.00000000,7700.00000000,56441600.00000000,'2026-02-17 23:53:05'),(239069,'BBCA','1h','yahoo',1758182400,'2025-09-18 15:00:00',7700.00000000,7700.00000000,7650.00000000,7700.00000000,47058300.00000000,'2026-02-17 23:53:05'),(239070,'BBCA','1h','yahoo',1758186000,'2025-09-18 16:00:00',7700.00000000,7700.00000000,7700.00000000,7700.00000000,30784000.00000000,'2026-02-17 23:53:05'),(239071,'BBCA','1h','yahoo',1758247200,'2025-09-19 09:00:00',7650.00000000,7725.00000000,7650.00000000,7675.00000000,0.00000000,'2026-02-17 23:53:05'),(239072,'BBCA','1h','yahoo',1758250800,'2025-09-19 10:00:00',7700.00000000,7775.00000000,7675.00000000,7775.00000000,16390900.00000000,'2026-02-17 23:53:05'),(239073,'BBCA','1h','yahoo',1758254400,'2025-09-19 11:00:00',7750.00000000,7800.00000000,7750.00000000,7800.00000000,4639800.00000000,'2026-02-17 23:53:05'),(239074,'BBCA','1h','yahoo',1758265200,'2025-09-19 14:00:00',7800.00000000,7800.00000000,7775.00000000,7800.00000000,13508300.00000000,'2026-02-17 23:53:05'),(239075,'BBCA','1h','yahoo',1758268800,'2025-09-19 15:00:00',7800.00000000,7825.00000000,7775.00000000,7800.00000000,17556400.00000000,'2026-02-17 23:53:05'),(239076,'BBCA','1h','yahoo',1758272400,'2025-09-19 16:00:00',7800.00000000,7800.00000000,7800.00000000,7800.00000000,74531900.00000000,'2026-02-17 23:53:05'),(239077,'BBCA','1h','yahoo',1758506400,'2025-09-22 09:00:00',7825.00000000,7825.00000000,7750.00000000,7775.00000000,0.00000000,'2026-02-17 23:53:05'),(239078,'BBCA','1h','yahoo',1758510000,'2025-09-22 10:00:00',7800.00000000,7800.00000000,7750.00000000,7775.00000000,9161300.00000000,'2026-02-17 23:53:05'),(239079,'BBCA','1h','yahoo',1758513600,'2025-09-22 11:00:00',7800.00000000,7800.00000000,7750.00000000,7750.00000000,8498300.00000000,'2026-02-17 23:53:05'),(239080,'BBCA','1h','yahoo',1758520800,'2025-09-22 13:00:00',7775.00000000,7775.00000000,7750.00000000,7750.00000000,5085100.00000000,'2026-02-17 23:53:05'),(239081,'BBCA','1h','yahoo',1758524400,'2025-09-22 14:00:00',7775.00000000,7775.00000000,7750.00000000,7750.00000000,12900600.00000000,'2026-02-17 23:53:05'),(239082,'BBCA','1h','yahoo',1758528000,'2025-09-22 15:00:00',7775.00000000,7775.00000000,7725.00000000,7725.00000000,13723100.00000000,'2026-02-17 23:53:05'),(239083,'BBCA','1h','yahoo',1758531600,'2025-09-22 16:00:00',7725.00000000,7725.00000000,7725.00000000,7725.00000000,20491200.00000000,'2026-02-17 23:53:05'),(239084,'BBCA','1h','yahoo',1758618000,'2025-09-23 16:00:00',7875.00000000,7875.00000000,7875.00000000,7875.00000000,0.00000000,'2026-02-17 23:53:05'),(239085,'BBCA','1h','yahoo',1759309200,'2025-10-01 16:00:00',7500.00000000,7500.00000000,7500.00000000,7500.00000000,0.00000000,'2026-02-17 23:53:05'),(239086,'BBCA','1h','yahoo',1759370400,'2025-10-02 09:00:00',7500.00000000,7600.00000000,7500.00000000,7550.00000000,0.00000000,'2026-02-17 23:53:05'),(239087,'BBCA','1h','yahoo',1759374000,'2025-10-02 10:00:00',7575.00000000,7575.00000000,7525.00000000,7575.00000000,14716800.00000000,'2026-02-17 23:53:05'),(239088,'BBCA','1h','yahoo',1759377600,'2025-10-02 11:00:00',7550.00000000,7575.00000000,7525.00000000,7575.00000000,13998100.00000000,'2026-02-17 23:53:05'),(239089,'BBCA','1h','yahoo',1759384800,'2025-10-02 13:00:00',7550.00000000,7575.00000000,7550.00000000,7575.00000000,4821900.00000000,'2026-02-17 23:53:05'),(239090,'BBCA','1h','yahoo',1759388400,'2025-10-02 14:00:00',7550.00000000,7600.00000000,7550.00000000,7575.00000000,19861500.00000000,'2026-02-17 23:53:05'),(239091,'BBCA','1h','yahoo',1759392000,'2025-10-02 15:00:00',7575.00000000,7600.00000000,7500.00000000,7525.00000000,29263000.00000000,'2026-02-17 23:53:05'),(239092,'BBCA','1h','yahoo',1759395600,'2025-10-02 16:00:00',7500.00000000,7500.00000000,7500.00000000,7500.00000000,15879800.00000000,'2026-02-17 23:53:05'),(239093,'BBCA','1h','yahoo',1759456800,'2025-10-03 09:00:00',7525.00000000,7550.00000000,7500.00000000,7500.00000000,0.00000000,'2026-02-17 23:53:05'),(239094,'BBCA','1h','yahoo',1759460400,'2025-10-03 10:00:00',7500.00000000,7550.00000000,7500.00000000,7525.00000000,9368500.00000000,'2026-02-17 23:53:05'),(239095,'BBCA','1h','yahoo',1759464000,'2025-10-03 11:00:00',7525.00000000,7525.00000000,7500.00000000,7525.00000000,3434200.00000000,'2026-02-17 23:53:05'),(239096,'BBCA','1h','yahoo',1759474800,'2025-10-03 14:00:00',7525.00000000,7550.00000000,7500.00000000,7525.00000000,27093700.00000000,'2026-02-17 23:53:05'),(239097,'BBCA','1h','yahoo',1759478400,'2025-10-03 15:00:00',7525.00000000,7525.00000000,7500.00000000,7525.00000000,14660200.00000000,'2026-02-17 23:53:05'),(239098,'BBCA','1h','yahoo',1759482000,'2025-10-03 16:00:00',7525.00000000,7525.00000000,7525.00000000,7525.00000000,10345500.00000000,'2026-02-17 23:53:05'),(239099,'BBCA','1h','yahoo',1759716000,'2025-10-06 09:00:00',7500.00000000,7525.00000000,7450.00000000,7500.00000000,0.00000000,'2026-02-17 23:53:05'),(239100,'BBCA','1h','yahoo',1759719600,'2025-10-06 10:00:00',7475.00000000,7550.00000000,7475.00000000,7500.00000000,17479900.00000000,'2026-02-17 23:53:05'),(239101,'BBCA','1h','yahoo',1759723200,'2025-10-06 11:00:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,5410500.00000000,'2026-02-17 23:53:05'),(239102,'BBCA','1h','yahoo',1759730400,'2025-10-06 13:00:00',7500.00000000,7525.00000000,7475.00000000,7500.00000000,11986200.00000000,'2026-02-17 23:53:05'),(239103,'BBCA','1h','yahoo',1759734000,'2025-10-06 14:00:00',7500.00000000,7525.00000000,7475.00000000,7500.00000000,8595000.00000000,'2026-02-17 23:53:05'),(239104,'BBCA','1h','yahoo',1759737600,'2025-10-06 15:00:00',7500.00000000,7525.00000000,7475.00000000,7500.00000000,13105600.00000000,'2026-02-17 23:53:05'),(239105,'BBCA','1h','yahoo',1759741200,'2025-10-06 16:00:00',7500.00000000,7500.00000000,7500.00000000,7500.00000000,8091100.00000000,'2026-02-17 23:53:05'),(239106,'BBCA','1h','yahoo',1759802400,'2025-10-07 09:00:00',7550.00000000,7600.00000000,7525.00000000,7575.00000000,0.00000000,'2026-02-17 23:53:05'),(239107,'BBCA','1h','yahoo',1759806000,'2025-10-07 10:00:00',7550.00000000,7575.00000000,7500.00000000,7525.00000000,9601000.00000000,'2026-02-17 23:53:05'),(239108,'BBCA','1h','yahoo',1759809600,'2025-10-07 11:00:00',7525.00000000,7550.00000000,7500.00000000,7525.00000000,8564100.00000000,'2026-02-17 23:53:05'),(239109,'BBCA','1h','yahoo',1759816800,'2025-10-07 13:00:00',7525.00000000,7550.00000000,7500.00000000,7525.00000000,5729300.00000000,'2026-02-17 23:53:05'),(239110,'BBCA','1h','yahoo',1759820400,'2025-10-07 14:00:00',7500.00000000,7550.00000000,7500.00000000,7525.00000000,6110600.00000000,'2026-02-17 23:53:05'),(239111,'BBCA','1h','yahoo',1759824000,'2025-10-07 15:00:00',7550.00000000,7575.00000000,7525.00000000,7550.00000000,12094800.00000000,'2026-02-17 23:53:05'),(239112,'BBCA','1h','yahoo',1759827600,'2025-10-07 16:00:00',7575.00000000,7575.00000000,7575.00000000,7575.00000000,15008000.00000000,'2026-02-17 23:53:05'),(239113,'BBCA','1h','yahoo',1759888800,'2025-10-08 09:00:00',7525.00000000,7525.00000000,7425.00000000,7450.00000000,0.00000000,'2026-02-17 23:53:05'),(239114,'BBCA','1h','yahoo',1759892400,'2025-10-08 10:00:00',7450.00000000,7475.00000000,7450.00000000,7475.00000000,13250800.00000000,'2026-02-17 23:53:05'),(239115,'BBCA','1h','yahoo',1759896000,'2025-10-08 11:00:00',7450.00000000,7475.00000000,7400.00000000,7400.00000000,23923000.00000000,'2026-02-17 23:53:05'),(239116,'BBCA','1h','yahoo',1759903200,'2025-10-08 13:00:00',7425.00000000,7425.00000000,7400.00000000,7425.00000000,18716200.00000000,'2026-02-17 23:53:05'),(239117,'BBCA','1h','yahoo',1759906800,'2025-10-08 14:00:00',7400.00000000,7425.00000000,7400.00000000,7425.00000000,14666600.00000000,'2026-02-17 23:53:05'),(239118,'BBCA','1h','yahoo',1759910400,'2025-10-08 15:00:00',7425.00000000,7425.00000000,7375.00000000,7400.00000000,30477700.00000000,'2026-02-17 23:53:05'),(239119,'BBCA','1h','yahoo',1759914000,'2025-10-08 16:00:00',7375.00000000,7375.00000000,7375.00000000,7375.00000000,26544700.00000000,'2026-02-17 23:53:05'),(239120,'BBCA','1h','yahoo',1759975200,'2025-10-09 09:00:00',7375.00000000,7400.00000000,7300.00000000,7325.00000000,0.00000000,'2026-02-17 23:53:05'),(239121,'BBCA','1h','yahoo',1759978800,'2025-10-09 10:00:00',7300.00000000,7325.00000000,7300.00000000,7300.00000000,15549700.00000000,'2026-02-17 23:53:05'),(239122,'BBCA','1h','yahoo',1759982400,'2025-10-09 11:00:00',7300.00000000,7325.00000000,7300.00000000,7300.00000000,12949100.00000000,'2026-02-17 23:53:05'),(239123,'BBCA','1h','yahoo',1759989600,'2025-10-09 13:00:00',7325.00000000,7350.00000000,7300.00000000,7325.00000000,15229000.00000000,'2026-02-17 23:53:05'),(239124,'BBCA','1h','yahoo',1759993200,'2025-10-09 14:00:00',7325.00000000,7450.00000000,7325.00000000,7450.00000000,41041400.00000000,'2026-02-17 23:53:05'),(239125,'BBCA','1h','yahoo',1759996800,'2025-10-09 15:00:00',7450.00000000,7700.00000000,7425.00000000,7575.00000000,117640500.00000000,'2026-02-17 23:53:05'),(239126,'BBCA','1h','yahoo',1760000400,'2025-10-09 16:00:00',7550.00000000,7550.00000000,7550.00000000,7550.00000000,27673000.00000000,'2026-02-17 23:53:05'),(239127,'BBCA','1h','yahoo',1760061600,'2025-10-10 09:00:00',7425.00000000,7450.00000000,7350.00000000,7350.00000000,0.00000000,'2026-02-17 23:53:05'),(239128,'BBCA','1h','yahoo',1760065200,'2025-10-10 10:00:00',7375.00000000,7425.00000000,7350.00000000,7375.00000000,12654100.00000000,'2026-02-17 23:53:05'),(239129,'BBCA','1h','yahoo',1760068800,'2025-10-10 11:00:00',7400.00000000,7400.00000000,7350.00000000,7350.00000000,6571500.00000000,'2026-02-17 23:53:05'),(239130,'BBCA','1h','yahoo',1760079600,'2025-10-10 14:00:00',7350.00000000,7400.00000000,7350.00000000,7375.00000000,18818500.00000000,'2026-02-17 23:53:05'),(239131,'BBCA','1h','yahoo',1760083200,'2025-10-10 15:00:00',7375.00000000,7400.00000000,7350.00000000,7400.00000000,17932700.00000000,'2026-02-17 23:53:05'),(239132,'BBCA','1h','yahoo',1760086800,'2025-10-10 16:00:00',7400.00000000,7400.00000000,7400.00000000,7400.00000000,10283900.00000000,'2026-02-17 23:53:05'),(239133,'BBCA','1h','yahoo',1760320800,'2025-10-13 09:00:00',7325.00000000,7375.00000000,7300.00000000,7325.00000000,0.00000000,'2026-02-17 23:53:05'),(239134,'BBCA','1h','yahoo',1760324400,'2025-10-13 10:00:00',7325.00000000,7350.00000000,7325.00000000,7350.00000000,9123000.00000000,'2026-02-17 23:53:05'),(239135,'BBCA','1h','yahoo',1760328000,'2025-10-13 11:00:00',7350.00000000,7350.00000000,7325.00000000,7325.00000000,7039600.00000000,'2026-02-17 23:53:05'),(239136,'BBCA','1h','yahoo',1760335200,'2025-10-13 13:00:00',7325.00000000,7350.00000000,7325.00000000,7325.00000000,3555600.00000000,'2026-02-17 23:53:05'),(239137,'BBCA','1h','yahoo',1760338800,'2025-10-13 14:00:00',7325.00000000,7350.00000000,7325.00000000,7325.00000000,16248100.00000000,'2026-02-17 23:53:05'),(239138,'BBCA','1h','yahoo',1760342400,'2025-10-13 15:00:00',7350.00000000,7350.00000000,7300.00000000,7325.00000000,22742000.00000000,'2026-02-17 23:53:05'),(239139,'BBCA','1h','yahoo',1760346000,'2025-10-13 16:00:00',7325.00000000,7325.00000000,7325.00000000,7325.00000000,10574300.00000000,'2026-02-17 23:53:05'),(239140,'BBCA','1h','yahoo',1760407200,'2025-10-14 09:00:00',7275.00000000,7350.00000000,7275.00000000,7325.00000000,0.00000000,'2026-02-17 23:53:05'),(239141,'BBCA','1h','yahoo',1760410800,'2025-10-14 10:00:00',7300.00000000,7325.00000000,7275.00000000,7300.00000000,21848500.00000000,'2026-02-17 23:53:05'),(239142,'BBCA','1h','yahoo',1760414400,'2025-10-14 11:00:00',7325.00000000,7350.00000000,7275.00000000,7300.00000000,20155300.00000000,'2026-02-17 23:53:05'),(239143,'BBCA','1h','yahoo',1760421600,'2025-10-14 13:00:00',7300.00000000,7325.00000000,7275.00000000,7275.00000000,17773100.00000000,'2026-02-17 23:53:05'),(239144,'BBCA','1h','yahoo',1760425200,'2025-10-14 14:00:00',7300.00000000,7300.00000000,7250.00000000,7275.00000000,20859200.00000000,'2026-02-17 23:53:05'),(239145,'BBCA','1h','yahoo',1760428800,'2025-10-14 15:00:00',7300.00000000,7300.00000000,7250.00000000,7275.00000000,19738900.00000000,'2026-02-17 23:53:05'),(239146,'BBCA','1h','yahoo',1760432400,'2025-10-14 16:00:00',7250.00000000,7250.00000000,7250.00000000,7250.00000000,23458000.00000000,'2026-02-17 23:53:05'),(239147,'BBCA','1h','yahoo',1760493600,'2025-10-15 09:00:00',7275.00000000,7350.00000000,7225.00000000,7250.00000000,0.00000000,'2026-02-17 23:53:05'),(239148,'BBCA','1h','yahoo',1760497200,'2025-10-15 10:00:00',7250.00000000,7300.00000000,7225.00000000,7300.00000000,14465700.00000000,'2026-02-17 23:53:05'),(239149,'BBCA','1h','yahoo',1760500800,'2025-10-15 11:00:00',7275.00000000,7325.00000000,7250.00000000,7300.00000000,12346800.00000000,'2026-02-17 23:53:05'),(239150,'BBCA','1h','yahoo',1760508000,'2025-10-15 13:00:00',7300.00000000,7300.00000000,7250.00000000,7300.00000000,7032700.00000000,'2026-02-17 23:53:05'),(239151,'BBCA','1h','yahoo',1760511600,'2025-10-15 14:00:00',7275.00000000,7300.00000000,7250.00000000,7275.00000000,11224700.00000000,'2026-02-17 23:53:05'),(239152,'BBCA','1h','yahoo',1760515200,'2025-10-15 15:00:00',7275.00000000,7300.00000000,7250.00000000,7275.00000000,16327100.00000000,'2026-02-17 23:53:05'),(239153,'BBCA','1h','yahoo',1760518800,'2025-10-15 16:00:00',7250.00000000,7250.00000000,7250.00000000,7250.00000000,39594400.00000000,'2026-02-17 23:53:05'),(239154,'BBCA','1h','yahoo',1760580000,'2025-10-16 09:00:00',7275.00000000,7300.00000000,7225.00000000,7250.00000000,0.00000000,'2026-02-17 23:53:05'),(239155,'BBCA','1h','yahoo',1760583600,'2025-10-16 10:00:00',7250.00000000,7325.00000000,7225.00000000,7300.00000000,26268000.00000000,'2026-02-17 23:53:05'),(239156,'BBCA','1h','yahoo',1760587200,'2025-10-16 11:00:00',7300.00000000,7325.00000000,7275.00000000,7300.00000000,8732800.00000000,'2026-02-17 23:53:05'),(239157,'BBCA','1h','yahoo',1760594400,'2025-10-16 13:00:00',7300.00000000,7300.00000000,7275.00000000,7300.00000000,9768000.00000000,'2026-02-17 23:53:05'),(239158,'BBCA','1h','yahoo',1760598000,'2025-10-16 14:00:00',7300.00000000,7300.00000000,7250.00000000,7300.00000000,19139100.00000000,'2026-02-17 23:53:05'),(239159,'BBCA','1h','yahoo',1760601600,'2025-10-16 15:00:00',7275.00000000,7300.00000000,7275.00000000,7300.00000000,12112400.00000000,'2026-02-17 23:53:05'),(239160,'BBCA','1h','yahoo',1760605200,'2025-10-16 16:00:00',7300.00000000,7300.00000000,7300.00000000,7300.00000000,18837400.00000000,'2026-02-17 23:53:05'),(239161,'BBCA','1h','yahoo',1760666400,'2025-10-17 09:00:00',7300.00000000,7400.00000000,7275.00000000,7375.00000000,0.00000000,'2026-02-17 23:53:05'),(239162,'BBCA','1h','yahoo',1760670000,'2025-10-17 10:00:00',7350.00000000,7400.00000000,7325.00000000,7400.00000000,16803500.00000000,'2026-02-17 23:53:05'),(239163,'BBCA','1h','yahoo',1760673600,'2025-10-17 11:00:00',7375.00000000,7400.00000000,7375.00000000,7400.00000000,4620000.00000000,'2026-02-17 23:53:05'),(239164,'BBCA','1h','yahoo',1760684400,'2025-10-17 14:00:00',7375.00000000,7525.00000000,7375.00000000,7475.00000000,52863500.00000000,'2026-02-17 23:53:05'),(239165,'BBCA','1h','yahoo',1760688000,'2025-10-17 15:00:00',7475.00000000,7500.00000000,7450.00000000,7475.00000000,18666200.00000000,'2026-02-17 23:53:05'),(239166,'BBCA','1h','yahoo',1760691600,'2025-10-17 16:00:00',7500.00000000,7500.00000000,7500.00000000,7500.00000000,30866100.00000000,'2026-02-17 23:53:05'),(239167,'BBCA','1h','yahoo',1760925600,'2025-10-20 09:00:00',7675.00000000,7900.00000000,7625.00000000,7875.00000000,0.00000000,'2026-02-17 23:53:05'),(239168,'BBCA','1h','yahoo',1760929200,'2025-10-20 10:00:00',7875.00000000,7950.00000000,7850.00000000,7925.00000000,70381600.00000000,'2026-02-17 23:53:05'),(239169,'BBCA','1h','yahoo',1760932800,'2025-10-20 11:00:00',7925.00000000,8000.00000000,7900.00000000,7975.00000000,63541800.00000000,'2026-02-17 23:53:05'),(239170,'BBCA','1h','yahoo',1760940000,'2025-10-20 13:00:00',7975.00000000,7975.00000000,7925.00000000,7925.00000000,17250800.00000000,'2026-02-17 23:53:05'),(239171,'BBCA','1h','yahoo',1760943600,'2025-10-20 14:00:00',7925.00000000,7950.00000000,7900.00000000,7925.00000000,33540100.00000000,'2026-02-17 23:53:05'),(239172,'BBCA','1h','yahoo',1760947200,'2025-10-20 15:00:00',7950.00000000,7950.00000000,7875.00000000,7925.00000000,42376300.00000000,'2026-02-17 23:53:05'),(239173,'BBCA','1h','yahoo',1760950800,'2025-10-20 16:00:00',7875.00000000,7875.00000000,7875.00000000,7875.00000000,33424800.00000000,'2026-02-17 23:53:05'),(239174,'BBCA','1h','yahoo',1761012000,'2025-10-21 09:00:00',8125.00000000,8250.00000000,8100.00000000,8200.00000000,0.00000000,'2026-02-17 23:53:05'),(239175,'BBCA','1h','yahoo',1761015600,'2025-10-21 10:00:00',8175.00000000,8375.00000000,8175.00000000,8350.00000000,99846200.00000000,'2026-02-17 23:53:05'),(239176,'BBCA','1h','yahoo',1761019200,'2025-10-21 11:00:00',8325.00000000,8350.00000000,8300.00000000,8300.00000000,26833100.00000000,'2026-02-17 23:53:05'),(239177,'BBCA','1h','yahoo',1761026400,'2025-10-21 13:00:00',8300.00000000,8375.00000000,8300.00000000,8375.00000000,38150300.00000000,'2026-02-17 23:53:05'),(239178,'BBCA','1h','yahoo',1761030000,'2025-10-21 14:00:00',8375.00000000,8450.00000000,8350.00000000,8425.00000000,66616200.00000000,'2026-02-17 23:53:05'),(239179,'BBCA','1h','yahoo',1761033600,'2025-10-21 15:00:00',8400.00000000,8475.00000000,8375.00000000,8450.00000000,71276700.00000000,'2026-02-17 23:53:05'),(239180,'BBCA','1h','yahoo',1761037200,'2025-10-21 16:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,53398300.00000000,'2026-02-17 23:53:05'),(239181,'BBCA','1h','yahoo',1761098400,'2025-10-22 09:00:00',8675.00000000,8700.00000000,8325.00000000,8375.00000000,0.00000000,'2026-02-17 23:53:05'),(239182,'BBCA','1h','yahoo',1761102000,'2025-10-22 10:00:00',8375.00000000,8400.00000000,8300.00000000,8300.00000000,32180600.00000000,'2026-02-17 23:53:05'),(239183,'BBCA','1h','yahoo',1761105600,'2025-10-22 11:00:00',8300.00000000,8400.00000000,8300.00000000,8350.00000000,28069200.00000000,'2026-02-17 23:53:05'),(239184,'BBCA','1h','yahoo',1761112800,'2025-10-22 13:00:00',8350.00000000,8400.00000000,8325.00000000,8350.00000000,15478600.00000000,'2026-02-17 23:53:05'),(239185,'BBCA','1h','yahoo',1761116400,'2025-10-22 14:00:00',8350.00000000,8400.00000000,8200.00000000,8300.00000000,65129300.00000000,'2026-02-17 23:53:05'),(239186,'BBCA','1h','yahoo',1761120000,'2025-10-22 15:00:00',8300.00000000,8300.00000000,8225.00000000,8250.00000000,23657600.00000000,'2026-02-17 23:53:05'),(239187,'BBCA','1h','yahoo',1761123600,'2025-10-22 16:00:00',8200.00000000,8200.00000000,8200.00000000,8200.00000000,20592900.00000000,'2026-02-17 23:53:05'),(239188,'BBCA','1h','yahoo',1761184800,'2025-10-23 09:00:00',8200.00000000,8325.00000000,8150.00000000,8275.00000000,0.00000000,'2026-02-17 23:53:05'),(239189,'BBCA','1h','yahoo',1761188400,'2025-10-23 10:00:00',8250.00000000,8325.00000000,8225.00000000,8250.00000000,22712800.00000000,'2026-02-17 23:53:05'),(239190,'BBCA','1h','yahoo',1761192000,'2025-10-23 11:00:00',8250.00000000,8300.00000000,8225.00000000,8275.00000000,9243400.00000000,'2026-02-17 23:53:05'),(239191,'BBCA','1h','yahoo',1761199200,'2025-10-23 13:00:00',8300.00000000,8350.00000000,8275.00000000,8325.00000000,22557300.00000000,'2026-02-17 23:53:05'),(239192,'BBCA','1h','yahoo',1761202800,'2025-10-23 14:00:00',8325.00000000,8325.00000000,8225.00000000,8250.00000000,21827700.00000000,'2026-02-17 23:53:05'),(239193,'BBCA','1h','yahoo',1761206400,'2025-10-23 15:00:00',8250.00000000,8325.00000000,8250.00000000,8300.00000000,29243200.00000000,'2026-02-17 23:53:05'),(239194,'BBCA','1h','yahoo',1761210000,'2025-10-23 16:00:00',8325.00000000,8325.00000000,8325.00000000,8325.00000000,22431700.00000000,'2026-02-17 23:53:05'),(239195,'BBCA','1h','yahoo',1761271200,'2025-10-24 09:00:00',8325.00000000,8375.00000000,8275.00000000,8325.00000000,0.00000000,'2026-02-17 23:53:05'),(239196,'BBCA','1h','yahoo',1761274800,'2025-10-24 10:00:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,15795700.00000000,'2026-02-17 23:53:05'),(239197,'BBCA','1h','yahoo',1761278400,'2025-10-24 11:00:00',8325.00000000,8325.00000000,8300.00000000,8300.00000000,4589800.00000000,'2026-02-17 23:53:05'),(239198,'BBCA','1h','yahoo',1761289200,'2025-10-24 14:00:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,17285200.00000000,'2026-02-17 23:53:05'),(239199,'BBCA','1h','yahoo',1761292800,'2025-10-24 15:00:00',8325.00000000,8325.00000000,8275.00000000,8300.00000000,24347700.00000000,'2026-02-17 23:53:05'),(239200,'BBCA','1h','yahoo',1761296400,'2025-10-24 16:00:00',8275.00000000,8275.00000000,8275.00000000,8275.00000000,18432800.00000000,'2026-02-17 23:53:05'),(239201,'BBCA','1h','yahoo',1761530400,'2025-10-27 09:00:00',8325.00000000,8425.00000000,8275.00000000,8325.00000000,0.00000000,'2026-02-17 23:53:05'),(239202,'BBCA','1h','yahoo',1761534000,'2025-10-27 10:00:00',8350.00000000,8375.00000000,8225.00000000,8225.00000000,34985400.00000000,'2026-02-17 23:53:05'),(239203,'BBCA','1h','yahoo',1761537600,'2025-10-27 11:00:00',8250.00000000,8300.00000000,8200.00000000,8275.00000000,26793100.00000000,'2026-02-17 23:53:05'),(239204,'BBCA','1h','yahoo',1761544800,'2025-10-27 13:00:00',8275.00000000,8325.00000000,8250.00000000,8300.00000000,12218400.00000000,'2026-02-17 23:53:05'),(239205,'BBCA','1h','yahoo',1761548400,'2025-10-27 14:00:00',8300.00000000,8300.00000000,8250.00000000,8275.00000000,14927900.00000000,'2026-02-17 23:53:05'),(239206,'BBCA','1h','yahoo',1761552000,'2025-10-27 15:00:00',8275.00000000,8325.00000000,8275.00000000,8325.00000000,18018100.00000000,'2026-02-17 23:53:05'),(239207,'BBCA','1h','yahoo',1761555600,'2025-10-27 16:00:00',8350.00000000,8350.00000000,8350.00000000,8350.00000000,23989300.00000000,'2026-02-17 23:53:05'),(239208,'BBCA','1h','yahoo',1761616800,'2025-10-28 09:00:00',8350.00000000,8400.00000000,8325.00000000,8375.00000000,0.00000000,'2026-02-17 23:53:05'),(239209,'BBCA','1h','yahoo',1761620400,'2025-10-28 10:00:00',8375.00000000,8375.00000000,8300.00000000,8300.00000000,17335800.00000000,'2026-02-17 23:53:05'),(239210,'BBCA','1h','yahoo',1761624000,'2025-10-28 11:00:00',8300.00000000,8350.00000000,8275.00000000,8300.00000000,16392900.00000000,'2026-02-17 23:53:05'),(239211,'BBCA','1h','yahoo',1761631200,'2025-10-28 13:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,9318600.00000000,'2026-02-17 23:53:05'),(239212,'BBCA','1h','yahoo',1761634800,'2025-10-28 14:00:00',8300.00000000,8300.00000000,8275.00000000,8275.00000000,18538000.00000000,'2026-02-17 23:53:05'),(239213,'BBCA','1h','yahoo',1761638400,'2025-10-28 15:00:00',8300.00000000,8350.00000000,8250.00000000,8325.00000000,35446500.00000000,'2026-02-17 23:53:05'),(239214,'BBCA','1h','yahoo',1761642000,'2025-10-28 16:00:00',8275.00000000,8275.00000000,8275.00000000,8275.00000000,28232200.00000000,'2026-02-17 23:53:05'),(239215,'BBCA','1h','yahoo',1761703200,'2025-10-29 09:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,0.00000000,'2026-02-17 23:53:05'),(239216,'BBCA','1h','yahoo',1761706800,'2025-10-29 10:00:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,9913300.00000000,'2026-02-17 23:53:05'),(239217,'BBCA','1h','yahoo',1761710400,'2025-10-29 11:00:00',8350.00000000,8400.00000000,8325.00000000,8375.00000000,15555400.00000000,'2026-02-17 23:53:05'),(239218,'BBCA','1h','yahoo',1761717600,'2025-10-29 13:00:00',8375.00000000,8400.00000000,8350.00000000,8375.00000000,8427000.00000000,'2026-02-17 23:53:05'),(239219,'BBCA','1h','yahoo',1761721200,'2025-10-29 14:00:00',8375.00000000,8525.00000000,8375.00000000,8500.00000000,101476500.00000000,'2026-02-17 23:53:05'),(239220,'BBCA','1h','yahoo',1761724800,'2025-10-29 15:00:00',8500.00000000,8600.00000000,8475.00000000,8575.00000000,60813400.00000000,'2026-02-17 23:53:05'),(239221,'BBCA','1h','yahoo',1761728400,'2025-10-29 16:00:00',8600.00000000,8600.00000000,8600.00000000,8600.00000000,25222700.00000000,'2026-02-17 23:53:05'),(239222,'BBCA','1h','yahoo',1761789600,'2025-10-30 09:00:00',8550.00000000,8750.00000000,8475.00000000,8600.00000000,0.00000000,'2026-02-17 23:53:05'),(239223,'BBCA','1h','yahoo',1761793200,'2025-10-30 10:00:00',8600.00000000,8625.00000000,8525.00000000,8525.00000000,41039600.00000000,'2026-02-17 23:53:05'),(239224,'BBCA','1h','yahoo',1761796800,'2025-10-30 11:00:00',8525.00000000,8575.00000000,8525.00000000,8550.00000000,11702700.00000000,'2026-02-17 23:53:05'),(239225,'BBCA','1h','yahoo',1761804000,'2025-10-30 13:00:00',8550.00000000,8600.00000000,8550.00000000,8600.00000000,13185900.00000000,'2026-02-17 23:53:05'),(239226,'BBCA','1h','yahoo',1761807600,'2025-10-30 14:00:00',8575.00000000,8600.00000000,8575.00000000,8600.00000000,16207000.00000000,'2026-02-17 23:53:05'),(239227,'BBCA','1h','yahoo',1761811200,'2025-10-30 15:00:00',8575.00000000,8600.00000000,8550.00000000,8550.00000000,36759800.00000000,'2026-02-17 23:53:05'),(239228,'BBCA','1h','yahoo',1761814800,'2025-10-30 16:00:00',8525.00000000,8525.00000000,8525.00000000,8525.00000000,30139700.00000000,'2026-02-17 23:53:05'),(239229,'BBCA','1h','yahoo',1761876000,'2025-10-31 09:00:00',8575.00000000,8575.00000000,8525.00000000,8550.00000000,0.00000000,'2026-02-17 23:53:05'),(239230,'BBCA','1h','yahoo',1761879600,'2025-10-31 10:00:00',8550.00000000,8600.00000000,8525.00000000,8600.00000000,17620400.00000000,'2026-02-17 23:53:05'),(239231,'BBCA','1h','yahoo',1761883200,'2025-10-31 11:00:00',8575.00000000,8625.00000000,8575.00000000,8600.00000000,12045100.00000000,'2026-02-17 23:53:05'),(239232,'BBCA','1h','yahoo',1761894000,'2025-10-31 14:00:00',8600.00000000,8650.00000000,8575.00000000,8600.00000000,31943600.00000000,'2026-02-17 23:53:05'),(239233,'BBCA','1h','yahoo',1761897600,'2025-10-31 15:00:00',8600.00000000,8600.00000000,8550.00000000,8550.00000000,31960200.00000000,'2026-02-17 23:53:05'),(239234,'BBCA','1h','yahoo',1761901200,'2025-10-31 16:00:00',8525.00000000,8525.00000000,8525.00000000,8525.00000000,53287300.00000000,'2026-02-17 23:53:05'),(239235,'BBCA','1h','yahoo',1762135200,'2025-11-03 09:00:00',8625.00000000,8650.00000000,8525.00000000,8600.00000000,0.00000000,'2026-02-17 23:53:05'),(239236,'BBCA','1h','yahoo',1762138800,'2025-11-03 10:00:00',8600.00000000,8625.00000000,8575.00000000,8600.00000000,13128800.00000000,'2026-02-17 23:53:05'),(239237,'BBCA','1h','yahoo',1762142400,'2025-11-03 11:00:00',8575.00000000,8650.00000000,8575.00000000,8625.00000000,13322600.00000000,'2026-02-17 23:53:05'),(239238,'BBCA','1h','yahoo',1762149600,'2025-11-03 13:00:00',8650.00000000,8650.00000000,8575.00000000,8575.00000000,6442000.00000000,'2026-02-17 23:53:05'),(239239,'BBCA','1h','yahoo',1762153200,'2025-11-03 14:00:00',8575.00000000,8625.00000000,8575.00000000,8600.00000000,10522100.00000000,'2026-02-17 23:53:05'),(239240,'BBCA','1h','yahoo',1762156800,'2025-11-03 15:00:00',8600.00000000,8625.00000000,8575.00000000,8600.00000000,19814400.00000000,'2026-02-17 23:53:05'),(239241,'BBCA','1h','yahoo',1762160400,'2025-11-03 16:00:00',8650.00000000,8650.00000000,8650.00000000,8650.00000000,16291600.00000000,'2026-02-17 23:53:05'),(239242,'BBCA','1h','yahoo',1762221600,'2025-11-04 09:00:00',8650.00000000,8700.00000000,8650.00000000,8650.00000000,0.00000000,'2026-02-17 23:53:05'),(239243,'BBCA','1h','yahoo',1762225200,'2025-11-04 10:00:00',8650.00000000,8675.00000000,8650.00000000,8675.00000000,10930000.00000000,'2026-02-17 23:53:05'),(239244,'BBCA','1h','yahoo',1762228800,'2025-11-04 11:00:00',8650.00000000,8675.00000000,8625.00000000,8625.00000000,15274200.00000000,'2026-02-17 23:53:05'),(239245,'BBCA','1h','yahoo',1762236000,'2025-11-04 13:00:00',8625.00000000,8675.00000000,8625.00000000,8650.00000000,9618000.00000000,'2026-02-17 23:53:05'),(239246,'BBCA','1h','yahoo',1762239600,'2025-11-04 14:00:00',8650.00000000,8675.00000000,8625.00000000,8625.00000000,21884100.00000000,'2026-02-17 23:53:05'),(239247,'BBCA','1h','yahoo',1762243200,'2025-11-04 15:00:00',8650.00000000,8675.00000000,8625.00000000,8650.00000000,31666000.00000000,'2026-02-17 23:53:05'),(239248,'BBCA','1h','yahoo',1762246800,'2025-11-04 16:00:00',8650.00000000,8650.00000000,8650.00000000,8650.00000000,30553800.00000000,'2026-02-17 23:53:05'),(239249,'BBCA','1h','yahoo',1762308000,'2025-11-05 09:00:00',8625.00000000,8675.00000000,8625.00000000,8625.00000000,0.00000000,'2026-02-17 23:53:05'),(239250,'BBCA','1h','yahoo',1762311600,'2025-11-05 10:00:00',8625.00000000,8650.00000000,8600.00000000,8625.00000000,16779000.00000000,'2026-02-17 23:53:05'),(239251,'BBCA','1h','yahoo',1762315200,'2025-11-05 11:00:00',8625.00000000,8650.00000000,8625.00000000,8625.00000000,6539700.00000000,'2026-02-17 23:53:05'),(239252,'BBCA','1h','yahoo',1762322400,'2025-11-05 13:00:00',8650.00000000,8650.00000000,8625.00000000,8650.00000000,5411500.00000000,'2026-02-17 23:53:05'),(239253,'BBCA','1h','yahoo',1762326000,'2025-11-05 14:00:00',8650.00000000,8650.00000000,8625.00000000,8625.00000000,11443900.00000000,'2026-02-17 23:53:05'),(239254,'BBCA','1h','yahoo',1762329600,'2025-11-05 15:00:00',8650.00000000,8675.00000000,8625.00000000,8650.00000000,24961100.00000000,'2026-02-17 23:53:05'),(239255,'BBCA','1h','yahoo',1762333200,'2025-11-05 16:00:00',8700.00000000,8700.00000000,8700.00000000,8700.00000000,17870900.00000000,'2026-02-17 23:53:05'),(239256,'BBCA','1h','yahoo',1762394400,'2025-11-06 09:00:00',8650.00000000,8675.00000000,8625.00000000,8650.00000000,0.00000000,'2026-02-17 23:53:05'),(239257,'BBCA','1h','yahoo',1762398000,'2025-11-06 10:00:00',8650.00000000,8650.00000000,8600.00000000,8600.00000000,8663700.00000000,'2026-02-17 23:53:05'),(239258,'BBCA','1h','yahoo',1762401600,'2025-11-06 11:00:00',8625.00000000,8650.00000000,8600.00000000,8625.00000000,8081100.00000000,'2026-02-17 23:53:05'),(239259,'BBCA','1h','yahoo',1762408800,'2025-11-06 13:00:00',8625.00000000,8650.00000000,8600.00000000,8625.00000000,3615100.00000000,'2026-02-17 23:53:05'),(239260,'BBCA','1h','yahoo',1762412400,'2025-11-06 14:00:00',8625.00000000,8625.00000000,8600.00000000,8625.00000000,10250300.00000000,'2026-02-17 23:53:05'),(239261,'BBCA','1h','yahoo',1762416000,'2025-11-06 15:00:00',8625.00000000,8650.00000000,8600.00000000,8600.00000000,18102100.00000000,'2026-02-17 23:53:05'),(239262,'BBCA','1h','yahoo',1762419600,'2025-11-06 16:00:00',8550.00000000,8550.00000000,8550.00000000,8550.00000000,20633400.00000000,'2026-02-17 23:53:05'),(239263,'BBCA','1h','yahoo',1762480800,'2025-11-07 09:00:00',8550.00000000,8625.00000000,8550.00000000,8625.00000000,0.00000000,'2026-02-17 23:53:05'),(239264,'BBCA','1h','yahoo',1762484400,'2025-11-07 10:00:00',8625.00000000,8650.00000000,8600.00000000,8650.00000000,9272600.00000000,'2026-02-17 23:53:05'),(239265,'BBCA','1h','yahoo',1762488000,'2025-11-07 11:00:00',8625.00000000,8650.00000000,8625.00000000,8650.00000000,2327100.00000000,'2026-02-17 23:53:05'),(239266,'BBCA','1h','yahoo',1762498800,'2025-11-07 14:00:00',8650.00000000,8650.00000000,8600.00000000,8625.00000000,12032800.00000000,'2026-02-17 23:53:05'),(239267,'BBCA','1h','yahoo',1762502400,'2025-11-07 15:00:00',8625.00000000,8675.00000000,8625.00000000,8650.00000000,21067300.00000000,'2026-02-17 23:53:05'),(239268,'BBCA','1h','yahoo',1762506000,'2025-11-07 16:00:00',8675.00000000,8675.00000000,8675.00000000,8675.00000000,17175100.00000000,'2026-02-17 23:53:05'),(239269,'BBCA','1h','yahoo',1762740000,'2025-11-10 09:00:00',8675.00000000,8675.00000000,8625.00000000,8625.00000000,0.00000000,'2026-02-17 23:53:05'),(239270,'BBCA','1h','yahoo',1762743600,'2025-11-10 10:00:00',8625.00000000,8650.00000000,8600.00000000,8625.00000000,11844900.00000000,'2026-02-17 23:53:05'),(239271,'BBCA','1h','yahoo',1762747200,'2025-11-10 11:00:00',8625.00000000,8650.00000000,8600.00000000,8625.00000000,6370500.00000000,'2026-02-17 23:53:05'),(239272,'BBCA','1h','yahoo',1762754400,'2025-11-10 13:00:00',8625.00000000,8650.00000000,8600.00000000,8650.00000000,6851500.00000000,'2026-02-17 23:53:05'),(239273,'BBCA','1h','yahoo',1762758000,'2025-11-10 14:00:00',8625.00000000,8650.00000000,8625.00000000,8625.00000000,9292300.00000000,'2026-02-17 23:53:05'),(239274,'BBCA','1h','yahoo',1762761600,'2025-11-10 15:00:00',8650.00000000,8650.00000000,8600.00000000,8625.00000000,13026500.00000000,'2026-02-17 23:53:05'),(239275,'BBCA','1h','yahoo',1762765200,'2025-11-10 16:00:00',8575.00000000,8575.00000000,8575.00000000,8575.00000000,18220000.00000000,'2026-02-17 23:53:05'),(239276,'BBCA','1h','yahoo',1762826400,'2025-11-11 09:00:00',8600.00000000,8600.00000000,8400.00000000,8450.00000000,0.00000000,'2026-02-17 23:53:05'),(239277,'BBCA','1h','yahoo',1762830000,'2025-11-11 10:00:00',8450.00000000,8475.00000000,8400.00000000,8400.00000000,17118700.00000000,'2026-02-17 23:53:05'),(239278,'BBCA','1h','yahoo',1762833600,'2025-11-11 11:00:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,8828000.00000000,'2026-02-17 23:53:05'),(239279,'BBCA','1h','yahoo',1762840800,'2025-11-11 13:00:00',8425.00000000,8450.00000000,8425.00000000,8425.00000000,4259500.00000000,'2026-02-17 23:53:05'),(239280,'BBCA','1h','yahoo',1762844400,'2025-11-11 14:00:00',8425.00000000,8450.00000000,8400.00000000,8400.00000000,13148000.00000000,'2026-02-17 23:53:05'),(239281,'BBCA','1h','yahoo',1762848000,'2025-11-11 15:00:00',8425.00000000,8425.00000000,8400.00000000,8400.00000000,22002900.00000000,'2026-02-17 23:53:05'),(239282,'BBCA','1h','yahoo',1762851600,'2025-11-11 16:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,18623300.00000000,'2026-02-17 23:53:05'),(239283,'BBCA','1h','yahoo',1762912800,'2025-11-12 09:00:00',8425.00000000,8500.00000000,8400.00000000,8475.00000000,0.00000000,'2026-02-17 23:53:05'),(239284,'BBCA','1h','yahoo',1762916400,'2025-11-12 10:00:00',8475.00000000,8550.00000000,8475.00000000,8500.00000000,13474900.00000000,'2026-02-17 23:53:05'),(239285,'BBCA','1h','yahoo',1762920000,'2025-11-12 11:00:00',8500.00000000,8525.00000000,8475.00000000,8475.00000000,4161200.00000000,'2026-02-17 23:53:05'),(239286,'BBCA','1h','yahoo',1762927200,'2025-11-12 13:00:00',8500.00000000,8525.00000000,8475.00000000,8500.00000000,4712200.00000000,'2026-02-17 23:53:05'),(239287,'BBCA','1h','yahoo',1762930800,'2025-11-12 14:00:00',8500.00000000,8525.00000000,8475.00000000,8500.00000000,6492500.00000000,'2026-02-17 23:53:05'),(239288,'BBCA','1h','yahoo',1762934400,'2025-11-12 15:00:00',8500.00000000,8525.00000000,8475.00000000,8500.00000000,9765300.00000000,'2026-02-17 23:53:05'),(239289,'BBCA','1h','yahoo',1762938000,'2025-11-12 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,22932700.00000000,'2026-02-17 23:53:05'),(239290,'BBCA','1h','yahoo',1762999200,'2025-11-13 09:00:00',8425.00000000,8475.00000000,8400.00000000,8425.00000000,0.00000000,'2026-02-17 23:53:05'),(239291,'BBCA','1h','yahoo',1763002800,'2025-11-13 10:00:00',8450.00000000,8450.00000000,8425.00000000,8450.00000000,4869300.00000000,'2026-02-17 23:53:05'),(239292,'BBCA','1h','yahoo',1763006400,'2025-11-13 11:00:00',8425.00000000,8450.00000000,8400.00000000,8400.00000000,6694100.00000000,'2026-02-17 23:53:05'),(239293,'BBCA','1h','yahoo',1763013600,'2025-11-13 13:00:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,5176600.00000000,'2026-02-17 23:53:05'),(239294,'BBCA','1h','yahoo',1763017200,'2025-11-13 14:00:00',8400.00000000,8425.00000000,8375.00000000,8375.00000000,23086200.00000000,'2026-02-17 23:53:05'),(239295,'BBCA','1h','yahoo',1763020800,'2025-11-13 15:00:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,24227800.00000000,'2026-02-17 23:53:05'),(239296,'BBCA','1h','yahoo',1763024400,'2025-11-13 16:00:00',8375.00000000,8375.00000000,8375.00000000,8375.00000000,15603800.00000000,'2026-02-17 23:53:05'),(239297,'BBCA','1h','yahoo',1763085600,'2025-11-14 09:00:00',8375.00000000,8475.00000000,8375.00000000,8425.00000000,0.00000000,'2026-02-17 23:53:05'),(239298,'BBCA','1h','yahoo',1763089200,'2025-11-14 10:00:00',8425.00000000,8450.00000000,8425.00000000,8425.00000000,6008600.00000000,'2026-02-17 23:53:05'),(239299,'BBCA','1h','yahoo',1763092800,'2025-11-14 11:00:00',8425.00000000,8450.00000000,8425.00000000,8450.00000000,6266500.00000000,'2026-02-17 23:53:05'),(239300,'BBCA','1h','yahoo',1763103600,'2025-11-14 14:00:00',8450.00000000,8500.00000000,8425.00000000,8475.00000000,17844300.00000000,'2026-02-17 23:53:05'),(239301,'BBCA','1h','yahoo',1763107200,'2025-11-14 15:00:00',8500.00000000,8500.00000000,8450.00000000,8475.00000000,15512500.00000000,'2026-02-17 23:53:05'),(239302,'BBCA','1h','yahoo',1763110800,'2025-11-14 16:00:00',8425.00000000,8425.00000000,8425.00000000,8425.00000000,12665600.00000000,'2026-02-17 23:53:05'),(239303,'BBCA','1h','yahoo',1763344800,'2025-11-17 09:00:00',8500.00000000,8525.00000000,8475.00000000,8475.00000000,0.00000000,'2026-02-17 23:53:05'),(239304,'BBCA','1h','yahoo',1763348400,'2025-11-17 10:00:00',8500.00000000,8525.00000000,8475.00000000,8500.00000000,9104400.00000000,'2026-02-17 23:53:05'),(239305,'BBCA','1h','yahoo',1763352000,'2025-11-17 11:00:00',8500.00000000,8525.00000000,8500.00000000,8525.00000000,13194900.00000000,'2026-02-17 23:53:05'),(239306,'BBCA','1h','yahoo',1763359200,'2025-11-17 13:00:00',8525.00000000,8550.00000000,8500.00000000,8525.00000000,7895000.00000000,'2026-02-17 23:53:05'),(239307,'BBCA','1h','yahoo',1763362800,'2025-11-17 14:00:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,11740600.00000000,'2026-02-17 23:53:05'),(239308,'BBCA','1h','yahoo',1763366400,'2025-11-17 15:00:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,25170400.00000000,'2026-02-17 23:53:05'),(239309,'BBCA','1h','yahoo',1763370000,'2025-11-17 16:00:00',8575.00000000,8575.00000000,8575.00000000,8575.00000000,33070700.00000000,'2026-02-17 23:53:05'),(239310,'BBCA','1h','yahoo',1763431200,'2025-11-18 09:00:00',8550.00000000,8575.00000000,8450.00000000,8475.00000000,0.00000000,'2026-02-17 23:53:05'),(239311,'BBCA','1h','yahoo',1763434800,'2025-11-18 10:00:00',8450.00000000,8525.00000000,8450.00000000,8500.00000000,14457600.00000000,'2026-02-17 23:53:05'),(239312,'BBCA','1h','yahoo',1763438400,'2025-11-18 11:00:00',8500.00000000,8525.00000000,8475.00000000,8525.00000000,12116000.00000000,'2026-02-17 23:53:05'),(239313,'BBCA','1h','yahoo',1763445600,'2025-11-18 13:00:00',8525.00000000,8525.00000000,8475.00000000,8475.00000000,5288500.00000000,'2026-02-17 23:53:05'),(239314,'BBCA','1h','yahoo',1763449200,'2025-11-18 14:00:00',8475.00000000,8500.00000000,8425.00000000,8425.00000000,18803900.00000000,'2026-02-17 23:53:05'),(239315,'BBCA','1h','yahoo',1763452800,'2025-11-18 15:00:00',8450.00000000,8450.00000000,8425.00000000,8425.00000000,20255000.00000000,'2026-02-17 23:53:05'),(239316,'BBCA','1h','yahoo',1763456400,'2025-11-18 16:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,16966100.00000000,'2026-02-17 23:53:05'),(239317,'BBCA','1h','yahoo',1763517600,'2025-11-19 09:00:00',8375.00000000,8400.00000000,8325.00000000,8375.00000000,0.00000000,'2026-02-17 23:53:05'),(239318,'BBCA','1h','yahoo',1763521200,'2025-11-19 10:00:00',8400.00000000,8475.00000000,8375.00000000,8450.00000000,16349000.00000000,'2026-02-17 23:53:05'),(239319,'BBCA','1h','yahoo',1763524800,'2025-11-19 11:00:00',8450.00000000,8500.00000000,8425.00000000,8475.00000000,9495700.00000000,'2026-02-17 23:53:05'),(239320,'BBCA','1h','yahoo',1763532000,'2025-11-19 13:00:00',8475.00000000,8500.00000000,8450.00000000,8475.00000000,11803800.00000000,'2026-02-17 23:53:05'),(239321,'BBCA','1h','yahoo',1763535600,'2025-11-19 14:00:00',8475.00000000,8500.00000000,8450.00000000,8475.00000000,11856500.00000000,'2026-02-17 23:53:05'),(239322,'BBCA','1h','yahoo',1763539200,'2025-11-19 15:00:00',8450.00000000,8500.00000000,8450.00000000,8450.00000000,13737200.00000000,'2026-02-17 23:53:05'),(239323,'BBCA','1h','yahoo',1763542800,'2025-11-19 16:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,17397800.00000000,'2026-02-17 23:53:05'),(239324,'BBCA','1h','yahoo',1763604000,'2025-11-20 09:00:00',8475.00000000,8550.00000000,8450.00000000,8525.00000000,0.00000000,'2026-02-17 23:53:05'),(239325,'BBCA','1h','yahoo',1763607600,'2025-11-20 10:00:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,6035500.00000000,'2026-02-17 23:53:05'),(239326,'BBCA','1h','yahoo',1763611200,'2025-11-20 11:00:00',8525.00000000,8600.00000000,8525.00000000,8575.00000000,28204400.00000000,'2026-02-17 23:53:05'),(239327,'BBCA','1h','yahoo',1763618400,'2025-11-20 13:00:00',8575.00000000,8600.00000000,8500.00000000,8500.00000000,18397100.00000000,'2026-02-17 23:53:05'),(239328,'BBCA','1h','yahoo',1763622000,'2025-11-20 14:00:00',8525.00000000,8550.00000000,8475.00000000,8500.00000000,11501300.00000000,'2026-02-17 23:53:05'),(239329,'BBCA','1h','yahoo',1763625600,'2025-11-20 15:00:00',8500.00000000,8525.00000000,8400.00000000,8425.00000000,23056200.00000000,'2026-02-17 23:53:05'),(239330,'BBCA','1h','yahoo',1763629200,'2025-11-20 16:00:00',8425.00000000,8425.00000000,8425.00000000,8425.00000000,11363500.00000000,'2026-02-17 23:53:05'),(239331,'BBCA','1h','yahoo',1763690400,'2025-11-21 09:00:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,0.00000000,'2026-02-17 23:53:05'),(239332,'BBCA','1h','yahoo',1763694000,'2025-11-21 10:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,9285500.00000000,'2026-02-17 23:53:05'),(239333,'BBCA','1h','yahoo',1763697600,'2025-11-21 11:00:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,4456200.00000000,'2026-02-17 23:53:05'),(239334,'BBCA','1h','yahoo',1763708400,'2025-11-21 14:00:00',8375.00000000,8400.00000000,8350.00000000,8375.00000000,19356000.00000000,'2026-02-17 23:53:05'),(239335,'BBCA','1h','yahoo',1763712000,'2025-11-21 15:00:00',8350.00000000,8375.00000000,8350.00000000,8350.00000000,20869300.00000000,'2026-02-17 23:53:05'),(239336,'BBCA','1h','yahoo',1763715600,'2025-11-21 16:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,20598100.00000000,'2026-02-17 23:53:05'),(239337,'BBCA','1h','yahoo',1763949600,'2025-11-24 09:00:00',8400.00000000,8400.00000000,8350.00000000,8400.00000000,0.00000000,'2026-02-17 23:53:05'),(239338,'BBCA','1h','yahoo',1763953200,'2025-11-24 10:00:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,16198400.00000000,'2026-02-17 23:53:05'),(239339,'BBCA','1h','yahoo',1763956800,'2025-11-24 11:00:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,10258900.00000000,'2026-02-17 23:53:05'),(239340,'BBCA','1h','yahoo',1763964000,'2025-11-24 13:00:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,8081400.00000000,'2026-02-17 23:53:05'),(239341,'BBCA','1h','yahoo',1763967600,'2025-11-24 14:00:00',8375.00000000,8425.00000000,8375.00000000,8425.00000000,13786500.00000000,'2026-02-17 23:53:05'),(239342,'BBCA','1h','yahoo',1763971200,'2025-11-24 15:00:00',8400.00000000,8450.00000000,8400.00000000,8425.00000000,27226500.00000000,'2026-02-17 23:53:05'),(239343,'BBCA','1h','yahoo',1763974800,'2025-11-24 16:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,172038400.00000000,'2026-02-17 23:53:05'),(239344,'BBCA','1h','yahoo',1764036000,'2025-11-25 09:00:00',8500.00000000,8500.00000000,8425.00000000,8450.00000000,0.00000000,'2026-02-17 23:53:05'),(239345,'BBCA','1h','yahoo',1764039600,'2025-11-25 10:00:00',8425.00000000,8475.00000000,8375.00000000,8400.00000000,18226000.00000000,'2026-02-17 23:53:05'),(239346,'BBCA','1h','yahoo',1764043200,'2025-11-25 11:00:00',8400.00000000,8425.00000000,8375.00000000,8425.00000000,6395300.00000000,'2026-02-17 23:53:05'),(239347,'BBCA','1h','yahoo',1764050400,'2025-11-25 13:00:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,3780000.00000000,'2026-02-17 23:53:05'),(239348,'BBCA','1h','yahoo',1764054000,'2025-11-25 14:00:00',8425.00000000,8450.00000000,8400.00000000,8450.00000000,7836900.00000000,'2026-02-17 23:53:05'),(239349,'BBCA','1h','yahoo',1764057600,'2025-11-25 15:00:00',8450.00000000,8450.00000000,8400.00000000,8400.00000000,15013600.00000000,'2026-02-17 23:53:05'),(239350,'BBCA','1h','yahoo',1764061200,'2025-11-25 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,32081600.00000000,'2026-02-17 23:53:05'),(239351,'BBCA','1h','yahoo',1764122400,'2025-11-26 09:00:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,0.00000000,'2026-02-17 23:53:05'),(239352,'BBCA','1h','yahoo',1764126000,'2025-11-26 10:00:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,7545400.00000000,'2026-02-17 23:53:05'),(239353,'BBCA','1h','yahoo',1764129600,'2025-11-26 11:00:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,6290600.00000000,'2026-02-17 23:53:05'),(239354,'BBCA','1h','yahoo',1764136800,'2025-11-26 13:00:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,4902600.00000000,'2026-02-17 23:53:05'),(239355,'BBCA','1h','yahoo',1764140400,'2025-11-26 14:00:00',8450.00000000,8450.00000000,8400.00000000,8400.00000000,8101400.00000000,'2026-02-17 23:53:05'),(239356,'BBCA','1h','yahoo',1764144000,'2025-11-26 15:00:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,13546200.00000000,'2026-02-17 23:53:05'),(239357,'BBCA','1h','yahoo',1764147600,'2025-11-26 16:00:00',8425.00000000,8425.00000000,8425.00000000,8425.00000000,12490700.00000000,'2026-02-17 23:53:05'),(239358,'BBCA','1h','yahoo',1764208800,'2025-11-27 09:00:00',8450.00000000,8450.00000000,8375.00000000,8375.00000000,0.00000000,'2026-02-17 23:53:05'),(239359,'BBCA','1h','yahoo',1764212400,'2025-11-27 10:00:00',8400.00000000,8400.00000000,8350.00000000,8350.00000000,13104200.00000000,'2026-02-17 23:53:05'),(239360,'BBCA','1h','yahoo',1764216000,'2025-11-27 11:00:00',8350.00000000,8375.00000000,8350.00000000,8350.00000000,9048300.00000000,'2026-02-17 23:53:05'),(239361,'BBCA','1h','yahoo',1764223200,'2025-11-27 13:00:00',8350.00000000,8375.00000000,8350.00000000,8375.00000000,6699300.00000000,'2026-02-17 23:53:05'),(239362,'BBCA','1h','yahoo',1764226800,'2025-11-27 14:00:00',8375.00000000,8375.00000000,8325.00000000,8350.00000000,7565900.00000000,'2026-02-17 23:53:05'),(239363,'BBCA','1h','yahoo',1764230400,'2025-11-27 15:00:00',8350.00000000,8375.00000000,8325.00000000,8350.00000000,9346800.00000000,'2026-02-17 23:53:05'),(239364,'BBCA','1h','yahoo',1764234000,'2025-11-27 16:00:00',8325.00000000,8325.00000000,8325.00000000,8325.00000000,12781100.00000000,'2026-02-17 23:53:05'),(239365,'BBCA','1h','yahoo',1764295200,'2025-11-28 09:00:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,0.00000000,'2026-02-17 23:53:05'),(239366,'BBCA','1h','yahoo',1764298800,'2025-11-28 10:00:00',8350.00000000,8350.00000000,8300.00000000,8325.00000000,3958700.00000000,'2026-02-17 23:53:05'),(239367,'BBCA','1h','yahoo',1764302400,'2025-11-28 11:00:00',8325.00000000,8325.00000000,8300.00000000,8300.00000000,1202300.00000000,'2026-02-17 23:53:05'),(239368,'BBCA','1h','yahoo',1764313200,'2025-11-28 14:00:00',8300.00000000,8325.00000000,8300.00000000,8325.00000000,13387800.00000000,'2026-02-17 23:53:05'),(239369,'BBCA','1h','yahoo',1764316800,'2025-11-28 15:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,15642400.00000000,'2026-02-17 23:53:05'),(239370,'BBCA','1h','yahoo',1764320400,'2025-11-28 16:00:00',8275.00000000,8275.00000000,8275.00000000,8275.00000000,22310300.00000000,'2026-02-17 23:53:05'),(239371,'BBCA','1h','yahoo',1764554400,'2025-12-01 09:00:00',8450.00000000,8450.00000000,8375.00000000,8425.00000000,0.00000000,'2026-02-17 23:53:05'),(239372,'BBCA','1h','yahoo',1764558000,'2025-12-01 10:00:00',8425.00000000,8425.00000000,8375.00000000,8425.00000000,6819100.00000000,'2026-02-17 23:53:05'),(239373,'BBCA','1h','yahoo',1764561600,'2025-12-01 11:00:00',8400.00000000,8425.00000000,8375.00000000,8375.00000000,3942600.00000000,'2026-02-17 23:53:05'),(239374,'BBCA','1h','yahoo',1764568800,'2025-12-01 13:00:00',8375.00000000,8425.00000000,8375.00000000,8375.00000000,4242900.00000000,'2026-02-17 23:53:05'),(239375,'BBCA','1h','yahoo',1764572400,'2025-12-01 14:00:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,5464400.00000000,'2026-02-17 23:53:05'),(239376,'BBCA','1h','yahoo',1764576000,'2025-12-01 15:00:00',8400.00000000,8400.00000000,8350.00000000,8375.00000000,10752400.00000000,'2026-02-17 23:53:05'),(239377,'BBCA','1h','yahoo',1764579600,'2025-12-01 16:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,15183900.00000000,'2026-02-17 23:53:05'),(239378,'BBCA','1h','yahoo',1764640800,'2025-12-02 09:00:00',8375.00000000,8425.00000000,8350.00000000,8425.00000000,0.00000000,'2026-02-17 23:53:05'),(239379,'BBCA','1h','yahoo',1764644400,'2025-12-02 10:00:00',8425.00000000,8425.00000000,8400.00000000,8400.00000000,8393600.00000000,'2026-02-17 23:53:05'),(239380,'BBCA','1h','yahoo',1764648000,'2025-12-02 11:00:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,9083900.00000000,'2026-02-17 23:53:05'),(239381,'BBCA','1h','yahoo',1764655200,'2025-12-02 13:00:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,11444900.00000000,'2026-02-17 23:53:05'),(239382,'BBCA','1h','yahoo',1764658800,'2025-12-02 14:00:00',8400.00000000,8400.00000000,8350.00000000,8375.00000000,12089100.00000000,'2026-02-17 23:53:05'),(239383,'BBCA','1h','yahoo',1764662400,'2025-12-02 15:00:00',8375.00000000,8400.00000000,8350.00000000,8375.00000000,14786100.00000000,'2026-02-17 23:53:05'),(239384,'BBCA','1h','yahoo',1764666000,'2025-12-02 16:00:00',8375.00000000,8375.00000000,8375.00000000,8375.00000000,16789200.00000000,'2026-02-17 23:53:05'),(239385,'BBCA','1h','yahoo',1764727200,'2025-12-03 09:00:00',8350.00000000,8400.00000000,8350.00000000,8375.00000000,0.00000000,'2026-02-17 23:53:05'),(239386,'BBCA','1h','yahoo',1764730800,'2025-12-03 10:00:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,10320500.00000000,'2026-02-17 23:53:05'),(239387,'BBCA','1h','yahoo',1764734400,'2025-12-03 11:00:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,9237700.00000000,'2026-02-17 23:53:05'),(239388,'BBCA','1h','yahoo',1764741600,'2025-12-03 13:00:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,8285900.00000000,'2026-02-17 23:53:05'),(239389,'BBCA','1h','yahoo',1764745200,'2025-12-03 14:00:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,12212900.00000000,'2026-02-17 23:53:05'),(239390,'BBCA','1h','yahoo',1764748800,'2025-12-03 15:00:00',8375.00000000,8400.00000000,8325.00000000,8325.00000000,17819400.00000000,'2026-02-17 23:53:05'),(239391,'BBCA','1h','yahoo',1764752400,'2025-12-03 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,20125100.00000000,'2026-02-17 23:53:05'),(239392,'BBCA','1h','yahoo',1764813600,'2025-12-04 09:00:00',8325.00000000,8350.00000000,8250.00000000,8275.00000000,0.00000000,'2026-02-17 23:53:05'),(239393,'BBCA','1h','yahoo',1764817200,'2025-12-04 10:00:00',8275.00000000,8275.00000000,8225.00000000,8250.00000000,13329700.00000000,'2026-02-17 23:53:05'),(239394,'BBCA','1h','yahoo',1764820800,'2025-12-04 11:00:00',8250.00000000,8250.00000000,8225.00000000,8250.00000000,4294100.00000000,'2026-02-17 23:53:05'),(239395,'BBCA','1h','yahoo',1764828000,'2025-12-04 13:00:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,3382300.00000000,'2026-02-17 23:53:05'),(239396,'BBCA','1h','yahoo',1764831600,'2025-12-04 14:00:00',8225.00000000,8250.00000000,8225.00000000,8225.00000000,6829500.00000000,'2026-02-17 23:53:05'),(239397,'BBCA','1h','yahoo',1764835200,'2025-12-04 15:00:00',8225.00000000,8275.00000000,8225.00000000,8250.00000000,10249500.00000000,'2026-02-17 23:53:05'),(239398,'BBCA','1h','yahoo',1764838800,'2025-12-04 16:00:00',8225.00000000,8225.00000000,8225.00000000,8225.00000000,12097200.00000000,'2026-02-17 23:53:05'),(239399,'BBCA','1h','yahoo',1764900000,'2025-12-05 09:00:00',8200.00000000,8250.00000000,8200.00000000,8225.00000000,0.00000000,'2026-02-17 23:53:05'),(239400,'BBCA','1h','yahoo',1764903600,'2025-12-05 10:00:00',8250.00000000,8250.00000000,8200.00000000,8200.00000000,8610500.00000000,'2026-02-17 23:53:05'),(239401,'BBCA','1h','yahoo',1764907200,'2025-12-05 11:00:00',8200.00000000,8225.00000000,8200.00000000,8225.00000000,2470200.00000000,'2026-02-17 23:53:05'),(239402,'BBCA','1h','yahoo',1764918000,'2025-12-05 14:00:00',8200.00000000,8250.00000000,8200.00000000,8225.00000000,12840800.00000000,'2026-02-17 23:53:05'),(239403,'BBCA','1h','yahoo',1764921600,'2025-12-05 15:00:00',8225.00000000,8275.00000000,8225.00000000,8250.00000000,12731300.00000000,'2026-02-17 23:53:05'),(239404,'BBCA','1h','yahoo',1764925200,'2025-12-05 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,15069300.00000000,'2026-02-17 23:53:05'),(239405,'BBCA','1h','yahoo',1765159200,'2025-12-08 09:00:00',8350.00000000,8350.00000000,8250.00000000,8300.00000000,0.00000000,'2026-02-17 23:53:05'),(239406,'BBCA','1h','yahoo',1765162800,'2025-12-08 10:00:00',8300.00000000,8325.00000000,8275.00000000,8325.00000000,6705900.00000000,'2026-02-17 23:53:05'),(239407,'BBCA','1h','yahoo',1765166400,'2025-12-08 11:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,4634500.00000000,'2026-02-17 23:53:05'),(239408,'BBCA','1h','yahoo',1765173600,'2025-12-08 13:00:00',8325.00000000,8325.00000000,8275.00000000,8300.00000000,2181800.00000000,'2026-02-17 23:53:05'),(239409,'BBCA','1h','yahoo',1765177200,'2025-12-08 14:00:00',8300.00000000,8300.00000000,8250.00000000,8275.00000000,7829700.00000000,'2026-02-17 23:53:05'),(239410,'BBCA','1h','yahoo',1765180800,'2025-12-08 15:00:00',8250.00000000,8300.00000000,8250.00000000,8275.00000000,8984200.00000000,'2026-02-17 23:53:05'),(239411,'BBCA','1h','yahoo',1765184400,'2025-12-08 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,12928800.00000000,'2026-02-17 23:53:05'),(239412,'BBCA','1h','yahoo',1765245600,'2025-12-09 09:00:00',8275.00000000,8300.00000000,8200.00000000,8225.00000000,0.00000000,'2026-02-17 23:53:05'),(239413,'BBCA','1h','yahoo',1765249200,'2025-12-09 10:00:00',8200.00000000,8225.00000000,8125.00000000,8150.00000000,20461200.00000000,'2026-02-17 23:53:05'),(239414,'BBCA','1h','yahoo',1765252800,'2025-12-09 11:00:00',8125.00000000,8150.00000000,8125.00000000,8150.00000000,8847900.00000000,'2026-02-17 23:53:05'),(239415,'BBCA','1h','yahoo',1765260000,'2025-12-09 13:00:00',8150.00000000,8150.00000000,8100.00000000,8125.00000000,8814400.00000000,'2026-02-17 23:53:05'),(239416,'BBCA','1h','yahoo',1765263600,'2025-12-09 14:00:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,13907000.00000000,'2026-02-17 23:53:05'),(239417,'BBCA','1h','yahoo',1765267200,'2025-12-09 15:00:00',8125.00000000,8150.00000000,8100.00000000,8150.00000000,17158800.00000000,'2026-02-17 23:53:05'),(239418,'BBCA','1h','yahoo',1765270800,'2025-12-09 16:00:00',8100.00000000,8100.00000000,8100.00000000,8100.00000000,23751600.00000000,'2026-02-17 23:53:05'),(239419,'BBCA','1h','yahoo',1765332000,'2025-12-10 09:00:00',8100.00000000,8175.00000000,8050.00000000,8075.00000000,0.00000000,'2026-02-17 23:53:05'),(239420,'BBCA','1h','yahoo',1765335600,'2025-12-10 10:00:00',8050.00000000,8075.00000000,8025.00000000,8025.00000000,11163100.00000000,'2026-02-17 23:53:05'),(239421,'BBCA','1h','yahoo',1765339200,'2025-12-10 11:00:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,13932400.00000000,'2026-02-17 23:53:05'),(239422,'BBCA','1h','yahoo',1765346400,'2025-12-10 13:00:00',8050.00000000,8150.00000000,8025.00000000,8075.00000000,24474400.00000000,'2026-02-17 23:53:05'),(239423,'BBCA','1h','yahoo',1765350000,'2025-12-10 14:00:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,14367200.00000000,'2026-02-17 23:53:05'),(239424,'BBCA','1h','yahoo',1765353600,'2025-12-10 15:00:00',8050.00000000,8100.00000000,8050.00000000,8075.00000000,22230000.00000000,'2026-02-17 23:53:05'),(239425,'BBCA','1h','yahoo',1765357200,'2025-12-10 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,24757400.00000000,'2026-02-17 23:53:05'),(239426,'BBCA','1h','yahoo',1765418400,'2025-12-11 09:00:00',8150.00000000,8200.00000000,8075.00000000,8100.00000000,0.00000000,'2026-02-17 23:53:05'),(239427,'BBCA','1h','yahoo',1765422000,'2025-12-11 10:00:00',8125.00000000,8125.00000000,8050.00000000,8050.00000000,15007200.00000000,'2026-02-17 23:53:05'),(239428,'BBCA','1h','yahoo',1765425600,'2025-12-11 11:00:00',8050.00000000,8100.00000000,8000.00000000,8075.00000000,14982100.00000000,'2026-02-17 23:53:05'),(239429,'BBCA','1h','yahoo',1765432800,'2025-12-11 13:00:00',8075.00000000,8100.00000000,8025.00000000,8050.00000000,4579900.00000000,'2026-02-17 23:53:05'),(239430,'BBCA','1h','yahoo',1765436400,'2025-12-11 14:00:00',8025.00000000,8050.00000000,7950.00000000,7975.00000000,26514300.00000000,'2026-02-17 23:53:05'),(239431,'BBCA','1h','yahoo',1765440000,'2025-12-11 15:00:00',7975.00000000,7975.00000000,7900.00000000,7900.00000000,26890800.00000000,'2026-02-17 23:53:05'),(239432,'BBCA','1h','yahoo',1765443600,'2025-12-11 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,18001300.00000000,'2026-02-17 23:53:05'),(239433,'BBCA','1h','yahoo',1765504800,'2025-12-12 09:00:00',7925.00000000,8000.00000000,7850.00000000,7975.00000000,0.00000000,'2026-02-17 23:53:05'),(239434,'BBCA','1h','yahoo',1765508400,'2025-12-12 10:00:00',7975.00000000,7975.00000000,7925.00000000,7950.00000000,9925700.00000000,'2026-02-17 23:53:05'),(239435,'BBCA','1h','yahoo',1765512000,'2025-12-12 11:00:00',7950.00000000,7975.00000000,7900.00000000,7950.00000000,4860700.00000000,'2026-02-17 23:53:05'),(239436,'BBCA','1h','yahoo',1765522800,'2025-12-12 14:00:00',7925.00000000,7975.00000000,7925.00000000,7950.00000000,17750700.00000000,'2026-02-17 23:53:05'),(239437,'BBCA','1h','yahoo',1765526400,'2025-12-12 15:00:00',7950.00000000,7975.00000000,7925.00000000,7975.00000000,12162600.00000000,'2026-02-17 23:53:05'),(239438,'BBCA','1h','yahoo',1765530000,'2025-12-12 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,16184100.00000000,'2026-02-17 23:53:05'),(239439,'BBCA','1h','yahoo',1765764000,'2025-12-15 09:00:00',7950.00000000,8050.00000000,7925.00000000,7950.00000000,0.00000000,'2026-02-17 23:53:05'),(239440,'BBCA','1h','yahoo',1765767600,'2025-12-15 10:00:00',7975.00000000,8075.00000000,7950.00000000,8075.00000000,14389800.00000000,'2026-02-17 23:53:05'),(239441,'BBCA','1h','yahoo',1765771200,'2025-12-15 11:00:00',8075.00000000,8100.00000000,8000.00000000,8100.00000000,19854100.00000000,'2026-02-17 23:53:05'),(239442,'BBCA','1h','yahoo',1765778400,'2025-12-15 13:00:00',8100.00000000,8125.00000000,8050.00000000,8125.00000000,11950500.00000000,'2026-02-17 23:53:05'),(239443,'BBCA','1h','yahoo',1765782000,'2025-12-15 14:00:00',8125.00000000,8225.00000000,8100.00000000,8200.00000000,24882300.00000000,'2026-02-17 23:53:05'),(239444,'BBCA','1h','yahoo',1765785600,'2025-12-15 15:00:00',8200.00000000,8300.00000000,8175.00000000,8300.00000000,22846800.00000000,'2026-02-17 23:53:05'),(239445,'BBCA','1h','yahoo',1765789200,'2025-12-15 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,16354500.00000000,'2026-02-17 23:53:05'),(239446,'BBCA','1h','yahoo',1765850400,'2025-12-16 09:00:00',8375.00000000,8375.00000000,8150.00000000,8175.00000000,0.00000000,'2026-02-17 23:53:05'),(239447,'BBCA','1h','yahoo',1765854000,'2025-12-16 10:00:00',8150.00000000,8200.00000000,8150.00000000,8150.00000000,14220900.00000000,'2026-02-17 23:53:05'),(239448,'BBCA','1h','yahoo',1765857600,'2025-12-16 11:00:00',8175.00000000,8200.00000000,8125.00000000,8150.00000000,13042600.00000000,'2026-02-17 23:53:05'),(239449,'BBCA','1h','yahoo',1765864800,'2025-12-16 13:00:00',8175.00000000,8200.00000000,8125.00000000,8150.00000000,4138400.00000000,'2026-02-17 23:53:05'),(239450,'BBCA','1h','yahoo',1765868400,'2025-12-16 14:00:00',8125.00000000,8150.00000000,8075.00000000,8075.00000000,15331100.00000000,'2026-02-17 23:53:05'),(239451,'BBCA','1h','yahoo',1765872000,'2025-12-16 15:00:00',8100.00000000,8100.00000000,8025.00000000,8075.00000000,25443000.00000000,'2026-02-17 23:53:05'),(239452,'BBCA','1h','yahoo',1765875600,'2025-12-16 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,15251200.00000000,'2026-02-17 23:53:05'),(239453,'BBCA','1h','yahoo',1765936800,'2025-12-17 09:00:00',8050.00000000,8075.00000000,7975.00000000,8050.00000000,0.00000000,'2026-02-17 23:53:05'),(239454,'BBCA','1h','yahoo',1765940400,'2025-12-17 10:00:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,7490600.00000000,'2026-02-17 23:53:05'),(239455,'BBCA','1h','yahoo',1765944000,'2025-12-17 11:00:00',8050.00000000,8125.00000000,8025.00000000,8100.00000000,9828200.00000000,'2026-02-17 23:53:05'),(239456,'BBCA','1h','yahoo',1765951200,'2025-12-17 13:00:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,6775200.00000000,'2026-02-17 23:53:05'),(239457,'BBCA','1h','yahoo',1765954800,'2025-12-17 14:00:00',8100.00000000,8125.00000000,8075.00000000,8075.00000000,7173000.00000000,'2026-02-17 23:53:05'),(239458,'BBCA','1h','yahoo',1765958400,'2025-12-17 15:00:00',8075.00000000,8125.00000000,8050.00000000,8075.00000000,14013900.00000000,'2026-02-17 23:53:05'),(239459,'BBCA','1h','yahoo',1765962000,'2025-12-17 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,21281400.00000000,'2026-02-17 23:53:05'),(239460,'BBCA','1h','yahoo',1766023200,'2025-12-18 09:00:00',8050.00000000,8225.00000000,8050.00000000,8200.00000000,0.00000000,'2026-02-17 23:53:05'),(239461,'BBCA','1h','yahoo',1766026800,'2025-12-18 10:00:00',8200.00000000,8250.00000000,8175.00000000,8225.00000000,11520700.00000000,'2026-02-17 23:53:05'),(239462,'BBCA','1h','yahoo',1766030400,'2025-12-18 11:00:00',8225.00000000,8250.00000000,8200.00000000,8225.00000000,5890200.00000000,'2026-02-17 23:53:05'),(239463,'BBCA','1h','yahoo',1766037600,'2025-12-18 13:00:00',8225.00000000,8250.00000000,8225.00000000,8225.00000000,4728000.00000000,'2026-02-17 23:53:05'),(239464,'BBCA','1h','yahoo',1766041200,'2025-12-18 14:00:00',8225.00000000,8250.00000000,8200.00000000,8225.00000000,10622300.00000000,'2026-02-17 23:53:05'),(239465,'BBCA','1h','yahoo',1766044800,'2025-12-18 15:00:00',8200.00000000,8250.00000000,8200.00000000,8225.00000000,15685600.00000000,'2026-02-17 23:53:05'),(239466,'BBCA','1h','yahoo',1766048400,'2025-12-18 16:00:00',8175.00000000,8175.00000000,8175.00000000,8175.00000000,13722700.00000000,'2026-02-17 23:53:05'),(239467,'BBCA','1h','yahoo',1766109600,'2025-12-19 09:00:00',8200.00000000,8225.00000000,8100.00000000,8100.00000000,0.00000000,'2026-02-17 23:53:05'),(239468,'BBCA','1h','yahoo',1766113200,'2025-12-19 10:00:00',8100.00000000,8150.00000000,8075.00000000,8125.00000000,11408500.00000000,'2026-02-17 23:53:05'),(239469,'BBCA','1h','yahoo',1766116800,'2025-12-19 11:00:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,2352800.00000000,'2026-02-17 23:53:05'),(239470,'BBCA','1h','yahoo',1766127600,'2025-12-19 14:00:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,12038800.00000000,'2026-02-17 23:53:05'),(239471,'BBCA','1h','yahoo',1766131200,'2025-12-19 15:00:00',8075.00000000,8100.00000000,8075.00000000,8100.00000000,19573200.00000000,'2026-02-17 23:53:05'),(239472,'BBCA','1h','yahoo',1766134800,'2025-12-19 16:00:00',8050.00000000,8050.00000000,8050.00000000,8050.00000000,64369900.00000000,'2026-02-17 23:53:05'),(239473,'BBCA','1h','yahoo',1766368800,'2025-12-22 09:00:00',8050.00000000,8150.00000000,8025.00000000,8075.00000000,0.00000000,'2026-02-17 23:53:05'),(239474,'BBCA','1h','yahoo',1766372400,'2025-12-22 10:00:00',8075.00000000,8125.00000000,8075.00000000,8125.00000000,5331200.00000000,'2026-02-17 23:53:05'),(239475,'BBCA','1h','yahoo',1766376000,'2025-12-22 11:00:00',8100.00000000,8150.00000000,8075.00000000,8125.00000000,10375600.00000000,'2026-02-17 23:53:05'),(239476,'BBCA','1h','yahoo',1766383200,'2025-12-22 13:00:00',8125.00000000,8150.00000000,8125.00000000,8125.00000000,2715200.00000000,'2026-02-17 23:53:05'),(239477,'BBCA','1h','yahoo',1766386800,'2025-12-22 14:00:00',8150.00000000,8150.00000000,8100.00000000,8100.00000000,11444200.00000000,'2026-02-17 23:53:05'),(239478,'BBCA','1h','yahoo',1766390400,'2025-12-22 15:00:00',8100.00000000,8125.00000000,8075.00000000,8125.00000000,10947800.00000000,'2026-02-17 23:53:05'),(239479,'BBCA','1h','yahoo',1766394000,'2025-12-22 16:00:00',8175.00000000,8175.00000000,8175.00000000,8175.00000000,10872000.00000000,'2026-02-17 23:53:05'),(239480,'BBCA','1h','yahoo',1766455200,'2025-12-23 09:00:00',8125.00000000,8125.00000000,8050.00000000,8050.00000000,0.00000000,'2026-02-17 23:53:05'),(239481,'BBCA','1h','yahoo',1766458800,'2025-12-23 10:00:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,11155700.00000000,'2026-02-17 23:53:05'),(239482,'BBCA','1h','yahoo',1766462400,'2025-12-23 11:00:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,3646300.00000000,'2026-02-17 23:53:05'),(239483,'BBCA','1h','yahoo',1766469600,'2025-12-23 13:00:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,2705200.00000000,'2026-02-17 23:53:05'),(239484,'BBCA','1h','yahoo',1766473200,'2025-12-23 14:00:00',8075.00000000,8075.00000000,8000.00000000,8000.00000000,16800600.00000000,'2026-02-17 23:53:05'),(239485,'BBCA','1h','yahoo',1766476800,'2025-12-23 15:00:00',8025.00000000,8050.00000000,7975.00000000,8050.00000000,23526800.00000000,'2026-02-17 23:53:05'),(239486,'BBCA','1h','yahoo',1766480400,'2025-12-23 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,10797800.00000000,'2026-02-17 23:53:05'),(239487,'BBCA','1h','yahoo',1766541600,'2025-12-24 09:00:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,0.00000000,'2026-02-17 23:53:05'),(239488,'BBCA','1h','yahoo',1766545200,'2025-12-24 10:00:00',8050.00000000,8075.00000000,8025.00000000,8025.00000000,5274700.00000000,'2026-02-17 23:53:05'),(239489,'BBCA','1h','yahoo',1766548800,'2025-12-24 11:00:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,3357700.00000000,'2026-02-17 23:53:05'),(239490,'BBCA','1h','yahoo',1766556000,'2025-12-24 13:00:00',8025.00000000,8050.00000000,8000.00000000,8025.00000000,12376200.00000000,'2026-02-17 23:53:05'),(239491,'BBCA','1h','yahoo',1766559600,'2025-12-24 14:00:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,5160400.00000000,'2026-02-17 23:53:05'),(239492,'BBCA','1h','yahoo',1766563200,'2025-12-24 15:00:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,8960200.00000000,'2026-02-17 23:53:05'),(239493,'BBCA','1h','yahoo',1766566800,'2025-12-24 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,19554000.00000000,'2026-02-17 23:53:05'),(239494,'BBCA','1h','yahoo',1766973600,'2025-12-29 09:00:00',8025.00000000,8025.00000000,7975.00000000,8000.00000000,0.00000000,'2026-02-17 23:53:05'),(239495,'BBCA','1h','yahoo',1766977200,'2025-12-29 10:00:00',7975.00000000,8000.00000000,7950.00000000,7975.00000000,8986900.00000000,'2026-02-17 23:53:05'),(239496,'BBCA','1h','yahoo',1766980800,'2025-12-29 11:00:00',7975.00000000,7975.00000000,7950.00000000,7975.00000000,5171200.00000000,'2026-02-17 23:53:05'),(239497,'BBCA','1h','yahoo',1766988000,'2025-12-29 13:00:00',7975.00000000,8000.00000000,7950.00000000,8000.00000000,5467100.00000000,'2026-02-17 23:53:05'),(239498,'BBCA','1h','yahoo',1766991600,'2025-12-29 14:00:00',7975.00000000,8000.00000000,7950.00000000,7975.00000000,10123400.00000000,'2026-02-17 23:53:05'),(239499,'BBCA','1h','yahoo',1766995200,'2025-12-29 15:00:00',7950.00000000,8000.00000000,7950.00000000,8000.00000000,15119600.00000000,'2026-02-17 23:53:05'),(239500,'BBCA','1h','yahoo',1766998800,'2025-12-29 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,21117300.00000000,'2026-02-17 23:53:05'),(239501,'BBCA','1h','yahoo',1767060000,'2025-12-30 09:00:00',7975.00000000,8000.00000000,7950.00000000,8000.00000000,0.00000000,'2026-02-17 23:53:05'),(239502,'BBCA','1h','yahoo',1767063600,'2025-12-30 10:00:00',8000.00000000,8025.00000000,7975.00000000,8000.00000000,4546200.00000000,'2026-02-17 23:53:05'),(239503,'BBCA','1h','yahoo',1767067200,'2025-12-30 11:00:00',8000.00000000,8050.00000000,7975.00000000,8025.00000000,10862800.00000000,'2026-02-17 23:53:05'),(239504,'BBCA','1h','yahoo',1767074400,'2025-12-30 13:00:00',8025.00000000,8175.00000000,8000.00000000,8125.00000000,18479900.00000000,'2026-02-17 23:53:05'),(239505,'BBCA','1h','yahoo',1767078000,'2025-12-30 14:00:00',8125.00000000,8150.00000000,8075.00000000,8100.00000000,11562500.00000000,'2026-02-17 23:53:05'),(239506,'BBCA','1h','yahoo',1767081600,'2025-12-30 15:00:00',8100.00000000,8175.00000000,8075.00000000,8150.00000000,14315400.00000000,'2026-02-17 23:53:05'),(239507,'BBCA','1h','yahoo',1767085200,'2025-12-30 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,21310000.00000000,'2026-02-17 23:53:05'),(239508,'BBCA','1h','yahoo',1767319200,'2026-01-02 09:00:00',8075.00000000,8075.00000000,8000.00000000,8000.00000000,0.00000000,'2026-02-17 23:53:05'),(239509,'BBCA','1h','yahoo',1767322800,'2026-01-02 10:00:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,5504800.00000000,'2026-02-17 23:53:05'),(239510,'BBCA','1h','yahoo',1767326400,'2026-01-02 11:00:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,3182400.00000000,'2026-02-17 23:53:05'),(239511,'BBCA','1h','yahoo',1767337200,'2026-01-02 14:00:00',8025.00000000,8050.00000000,8000.00000000,8025.00000000,12518100.00000000,'2026-02-17 23:53:05'),(239512,'BBCA','1h','yahoo',1767340800,'2026-01-02 15:00:00',8025.00000000,8050.00000000,8000.00000000,8050.00000000,11590000.00000000,'2026-02-17 23:53:05'),(239513,'BBCA','1h','yahoo',1767344400,'2026-01-02 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,11891500.00000000,'2026-02-17 23:53:05'),(239514,'BBCA','1h','yahoo',1767578400,'2026-01-05 09:00:00',8025.00000000,8050.00000000,8000.00000000,8000.00000000,0.00000000,'2026-02-17 23:53:05'),(239515,'BBCA','1h','yahoo',1767582000,'2026-01-05 10:00:00',8000.00000000,8050.00000000,8000.00000000,8050.00000000,8350000.00000000,'2026-02-17 23:53:05'),(239516,'BBCA','1h','yahoo',1767585600,'2026-01-05 11:00:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,7258100.00000000,'2026-02-17 23:53:05'),(239517,'BBCA','1h','yahoo',1767592800,'2026-01-05 13:00:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,5812300.00000000,'2026-02-17 23:53:05'),(239518,'BBCA','1h','yahoo',1767596400,'2026-01-05 14:00:00',8075.00000000,8100.00000000,8050.00000000,8075.00000000,7016300.00000000,'2026-02-17 23:53:05'),(239519,'BBCA','1h','yahoo',1767600000,'2026-01-05 15:00:00',8075.00000000,8100.00000000,8025.00000000,8025.00000000,15029500.00000000,'2026-02-17 23:53:05'),(239520,'BBCA','1h','yahoo',1767603600,'2026-01-05 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,12098400.00000000,'2026-02-17 23:53:05'),(239521,'BBCA','1h','yahoo',1767664800,'2026-01-06 09:00:00',8150.00000000,8175.00000000,8075.00000000,8075.00000000,0.00000000,'2026-02-17 23:53:05'),(239522,'BBCA','1h','yahoo',1767668400,'2026-01-06 10:00:00',8075.00000000,8125.00000000,8075.00000000,8125.00000000,9706400.00000000,'2026-02-17 23:53:05'),(239523,'BBCA','1h','yahoo',1767672000,'2026-01-06 11:00:00',8125.00000000,8125.00000000,8100.00000000,8100.00000000,7561000.00000000,'2026-02-17 23:53:05'),(239524,'BBCA','1h','yahoo',1767679200,'2026-01-06 13:00:00',8125.00000000,8125.00000000,8100.00000000,8100.00000000,8481200.00000000,'2026-02-17 23:53:05'),(239525,'BBCA','1h','yahoo',1767682800,'2026-01-06 14:00:00',8100.00000000,8150.00000000,8100.00000000,8150.00000000,16182400.00000000,'2026-02-17 23:53:05'),(239526,'BBCA','1h','yahoo',1767686400,'2026-01-06 15:00:00',8125.00000000,8150.00000000,8100.00000000,8125.00000000,13712300.00000000,'2026-02-17 23:53:05'),(239527,'BBCA','1h','yahoo',1767690000,'2026-01-06 16:00:00',8175.00000000,8175.00000000,8175.00000000,8175.00000000,19237700.00000000,'2026-02-17 23:53:05'),(239528,'BBCA','1h','yahoo',1767751200,'2026-01-07 09:00:00',8125.00000000,8175.00000000,8100.00000000,8125.00000000,0.00000000,'2026-02-17 23:53:05'),(239529,'BBCA','1h','yahoo',1767754800,'2026-01-07 10:00:00',8125.00000000,8150.00000000,8100.00000000,8125.00000000,8963600.00000000,'2026-02-17 23:53:05'),(239530,'BBCA','1h','yahoo',1767758400,'2026-01-07 11:00:00',8125.00000000,8150.00000000,8100.00000000,8100.00000000,6236400.00000000,'2026-02-17 23:53:05'),(239531,'BBCA','1h','yahoo',1767765600,'2026-01-07 13:00:00',8125.00000000,8125.00000000,8075.00000000,8100.00000000,6570300.00000000,'2026-02-17 23:53:05'),(239532,'BBCA','1h','yahoo',1767769200,'2026-01-07 14:00:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,7701400.00000000,'2026-02-17 23:53:05'),(239533,'BBCA','1h','yahoo',1767772800,'2026-01-07 15:00:00',8075.00000000,8100.00000000,8025.00000000,8025.00000000,19815600.00000000,'2026-02-17 23:53:05'),(239534,'BBCA','1h','yahoo',1767776400,'2026-01-07 16:00:00',8150.00000000,8150.00000000,8150.00000000,8150.00000000,23478500.00000000,'2026-02-17 23:53:05'),(239535,'BBCA','1h','yahoo',1767837600,'2026-01-08 09:00:00',8125.00000000,8150.00000000,8075.00000000,8150.00000000,0.00000000,'2026-02-17 23:53:05'),(239536,'BBCA','1h','yahoo',1767841200,'2026-01-08 10:00:00',8150.00000000,8150.00000000,8075.00000000,8075.00000000,6716300.00000000,'2026-02-17 23:53:05'),(239537,'BBCA','1h','yahoo',1767844800,'2026-01-08 11:00:00',8100.00000000,8100.00000000,8050.00000000,8050.00000000,8373800.00000000,'2026-02-17 23:53:05'),(239538,'BBCA','1h','yahoo',1767852000,'2026-01-08 13:00:00',8075.00000000,8100.00000000,8050.00000000,8075.00000000,5060900.00000000,'2026-02-17 23:53:05'),(239539,'BBCA','1h','yahoo',1767855600,'2026-01-08 14:00:00',8100.00000000,8125.00000000,8050.00000000,8075.00000000,11366200.00000000,'2026-02-17 23:53:05'),(239540,'BBCA','1h','yahoo',1767859200,'2026-01-08 15:00:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,11606200.00000000,'2026-02-17 23:53:05'),(239541,'BBCA','1h','yahoo',1767862800,'2026-01-08 16:00:00',8050.00000000,8050.00000000,8050.00000000,8050.00000000,18656200.00000000,'2026-02-17 23:53:05'),(239542,'BBCA','1h','yahoo',1767924000,'2026-01-09 09:00:00',8125.00000000,8175.00000000,8050.00000000,8125.00000000,0.00000000,'2026-02-17 23:53:05'),(239543,'BBCA','1h','yahoo',1767927600,'2026-01-09 10:00:00',8150.00000000,8150.00000000,8075.00000000,8075.00000000,9953100.00000000,'2026-02-17 23:53:05'),(239544,'BBCA','1h','yahoo',1767931200,'2026-01-09 11:00:00',8075.00000000,8125.00000000,8075.00000000,8100.00000000,4040100.00000000,'2026-02-17 23:53:05'),(239545,'BBCA','1h','yahoo',1767942000,'2026-01-09 14:00:00',8100.00000000,8150.00000000,8075.00000000,8100.00000000,16225100.00000000,'2026-02-17 23:53:05'),(239546,'BBCA','1h','yahoo',1767945600,'2026-01-09 15:00:00',8100.00000000,8125.00000000,8050.00000000,8050.00000000,10113600.00000000,'2026-02-17 23:53:05'),(239547,'BBCA','1h','yahoo',1767949200,'2026-01-09 16:00:00',8125.00000000,8125.00000000,8125.00000000,8125.00000000,16424700.00000000,'2026-02-17 23:53:05'),(239548,'BBCA','1h','yahoo',1768183200,'2026-01-12 09:00:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,0.00000000,'2026-02-17 23:53:05'),(239549,'BBCA','1h','yahoo',1768186800,'2026-01-12 10:00:00',8050.00000000,8075.00000000,8050.00000000,8075.00000000,6210000.00000000,'2026-02-17 23:53:05'),(239550,'BBCA','1h','yahoo',1768190400,'2026-01-12 11:00:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,3756800.00000000,'2026-02-17 23:53:05'),(239551,'BBCA','1h','yahoo',1768197600,'2026-01-12 13:00:00',8050.00000000,8075.00000000,8050.00000000,8075.00000000,7456000.00000000,'2026-02-17 23:53:05'),(239552,'BBCA','1h','yahoo',1768201200,'2026-01-12 14:00:00',8075.00000000,8075.00000000,8000.00000000,8050.00000000,25900000.00000000,'2026-02-17 23:53:05'),(239553,'BBCA','1h','yahoo',1768204800,'2026-01-12 15:00:00',8050.00000000,8050.00000000,8000.00000000,8025.00000000,12364300.00000000,'2026-02-17 23:53:05'),(239554,'BBCA','1h','yahoo',1768208400,'2026-01-12 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,14739500.00000000,'2026-02-17 23:53:05'),(239555,'BBCA','1h','yahoo',1768269600,'2026-01-13 09:00:00',8025.00000000,8075.00000000,8025.00000000,8050.00000000,0.00000000,'2026-02-17 23:53:05'),(239556,'BBCA','1h','yahoo',1768273200,'2026-01-13 10:00:00',8025.00000000,8075.00000000,8025.00000000,8075.00000000,6609000.00000000,'2026-02-17 23:53:05'),(239557,'BBCA','1h','yahoo',1768276800,'2026-01-13 11:00:00',8075.00000000,8075.00000000,8025.00000000,8050.00000000,5448900.00000000,'2026-02-17 23:53:05'),(239558,'BBCA','1h','yahoo',1768284000,'2026-01-13 13:00:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,5442700.00000000,'2026-02-17 23:53:05'),(239559,'BBCA','1h','yahoo',1768287600,'2026-01-13 14:00:00',8050.00000000,8050.00000000,8000.00000000,8000.00000000,13571400.00000000,'2026-02-17 23:53:05'),(239560,'BBCA','1h','yahoo',1768291200,'2026-01-13 15:00:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,10334900.00000000,'2026-02-17 23:53:05'),(239561,'BBCA','1h','yahoo',1768294800,'2026-01-13 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,27074800.00000000,'2026-02-17 23:53:05'),(239562,'BBCA','1h','yahoo',1768356000,'2026-01-14 09:00:00',8050.00000000,8050.00000000,8000.00000000,8025.00000000,0.00000000,'2026-02-17 23:53:05'),(239563,'BBCA','1h','yahoo',1768359600,'2026-01-14 10:00:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,4426000.00000000,'2026-02-17 23:53:05'),(239564,'BBCA','1h','yahoo',1768363200,'2026-01-14 11:00:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,4692000.00000000,'2026-02-17 23:53:05'),(239565,'BBCA','1h','yahoo',1768370400,'2026-01-14 13:00:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,6554800.00000000,'2026-02-17 23:53:05'),(239566,'BBCA','1h','yahoo',1768374000,'2026-01-14 14:00:00',8000.00000000,8025.00000000,7950.00000000,7975.00000000,23570600.00000000,'2026-02-17 23:53:05'),(239567,'BBCA','1h','yahoo',1768377600,'2026-01-14 15:00:00',8000.00000000,8000.00000000,7975.00000000,8000.00000000,12877900.00000000,'2026-02-17 23:53:05'),(239568,'BBCA','1h','yahoo',1768381200,'2026-01-14 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,28270500.00000000,'2026-02-17 23:53:05'),(239569,'BBCA','1h','yahoo',1768442400,'2026-01-15 09:00:00',8000.00000000,8175.00000000,7975.00000000,8150.00000000,0.00000000,'2026-02-17 23:53:05'),(239570,'BBCA','1h','yahoo',1768446000,'2026-01-15 10:00:00',8150.00000000,8175.00000000,8100.00000000,8100.00000000,11268800.00000000,'2026-02-17 23:53:05'),(239571,'BBCA','1h','yahoo',1768449600,'2026-01-15 11:00:00',8100.00000000,8125.00000000,8075.00000000,8075.00000000,10348300.00000000,'2026-02-17 23:53:05'),(239572,'BBCA','1h','yahoo',1768456800,'2026-01-15 13:00:00',8100.00000000,8125.00000000,8075.00000000,8125.00000000,7629700.00000000,'2026-02-17 23:53:05'),(239573,'BBCA','1h','yahoo',1768460400,'2026-01-15 14:00:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,14793900.00000000,'2026-02-17 23:53:05'),(239574,'BBCA','1h','yahoo',1768464000,'2026-01-15 15:00:00',8075.00000000,8125.00000000,8075.00000000,8100.00000000,18838100.00000000,'2026-02-17 23:53:05'),(239575,'BBCA','1h','yahoo',1768467600,'2026-01-15 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,21376000.00000000,'2026-02-17 23:53:05'),(239576,'BBCA','1h','yahoo',1768788000,'2026-01-19 09:00:00',8075.00000000,8100.00000000,8025.00000000,8075.00000000,0.00000000,'2026-02-17 23:53:05'),(239577,'BBCA','1h','yahoo',1768791600,'2026-01-19 10:00:00',8100.00000000,8125.00000000,8075.00000000,8075.00000000,23879500.00000000,'2026-02-17 23:53:05'),(239578,'BBCA','1h','yahoo',1768795200,'2026-01-19 11:00:00',8075.00000000,8100.00000000,8050.00000000,8075.00000000,13262800.00000000,'2026-02-17 23:53:05'),(239579,'BBCA','1h','yahoo',1768802400,'2026-01-19 13:00:00',8100.00000000,8100.00000000,8050.00000000,8050.00000000,13986900.00000000,'2026-02-17 23:53:05'),(239580,'BBCA','1h','yahoo',1768806000,'2026-01-19 14:00:00',8050.00000000,8075.00000000,8000.00000000,8000.00000000,27275700.00000000,'2026-02-17 23:53:05'),(239581,'BBCA','1h','yahoo',1768809600,'2026-01-19 15:00:00',8025.00000000,8100.00000000,7975.00000000,8000.00000000,34935900.00000000,'2026-02-17 23:53:05'),(239582,'BBCA','1h','yahoo',1768813200,'2026-01-19 16:00:00',8125.00000000,8125.00000000,8125.00000000,8125.00000000,21664200.00000000,'2026-02-17 23:53:05'),(239583,'BBCA','1h','yahoo',1768874400,'2026-01-20 09:00:00',8075.00000000,8125.00000000,8025.00000000,8075.00000000,0.00000000,'2026-02-17 23:53:05'),(239584,'BBCA','1h','yahoo',1768878000,'2026-01-20 10:00:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,5309700.00000000,'2026-02-17 23:53:05'),(239585,'BBCA','1h','yahoo',1768881600,'2026-01-20 11:00:00',8075.00000000,8075.00000000,8025.00000000,8025.00000000,6491600.00000000,'2026-02-17 23:53:05'),(239586,'BBCA','1h','yahoo',1768888800,'2026-01-20 13:00:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,4361500.00000000,'2026-02-17 23:53:05'),(239587,'BBCA','1h','yahoo',1768892400,'2026-01-20 14:00:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,6980000.00000000,'2026-02-17 23:53:05'),(239588,'BBCA','1h','yahoo',1768896000,'2026-01-20 15:00:00',8050.00000000,8075.00000000,8025.00000000,8025.00000000,16273300.00000000,'2026-02-17 23:53:05'),(239589,'BBCA','1h','yahoo',1768899600,'2026-01-20 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,22566400.00000000,'2026-02-17 23:53:05'),(239590,'BBCA','1h','yahoo',1768960800,'2026-01-21 09:00:00',7925.00000000,7950.00000000,7850.00000000,7875.00000000,0.00000000,'2026-02-17 23:53:05'),(239591,'BBCA','1h','yahoo',1768964400,'2026-01-21 10:00:00',7875.00000000,7875.00000000,7850.00000000,7875.00000000,16124300.00000000,'2026-02-17 23:53:05'),(239592,'BBCA','1h','yahoo',1768968000,'2026-01-21 11:00:00',7875.00000000,7875.00000000,7800.00000000,7850.00000000,41732700.00000000,'2026-02-17 23:53:05'),(239593,'BBCA','1h','yahoo',1768975200,'2026-01-21 13:00:00',7850.00000000,7850.00000000,7800.00000000,7825.00000000,14671400.00000000,'2026-02-17 23:53:05'),(239594,'BBCA','1h','yahoo',1768978800,'2026-01-21 14:00:00',7800.00000000,7825.00000000,7700.00000000,7750.00000000,68357300.00000000,'2026-02-17 23:53:05'),(239595,'BBCA','1h','yahoo',1768982400,'2026-01-21 15:00:00',7750.00000000,7775.00000000,7725.00000000,7750.00000000,43288300.00000000,'2026-02-17 23:53:05'),(239596,'BBCA','1h','yahoo',1768986000,'2026-01-21 16:00:00',7700.00000000,7700.00000000,7700.00000000,7700.00000000,52782300.00000000,'2026-02-17 23:53:05'),(239597,'BBCA','1h','yahoo',1769047200,'2026-01-22 09:00:00',7700.00000000,7775.00000000,7600.00000000,7750.00000000,0.00000000,'2026-02-17 23:53:05'),(239598,'BBCA','1h','yahoo',1769050800,'2026-01-22 10:00:00',7750.00000000,7750.00000000,7675.00000000,7725.00000000,30138000.00000000,'2026-02-17 23:53:05'),(239599,'BBCA','1h','yahoo',1769054400,'2026-01-22 11:00:00',7725.00000000,7725.00000000,7675.00000000,7700.00000000,21138100.00000000,'2026-02-17 23:53:05'),(239600,'BBCA','1h','yahoo',1769061600,'2026-01-22 13:00:00',7700.00000000,7725.00000000,7675.00000000,7725.00000000,14002100.00000000,'2026-02-17 23:53:05'),(239601,'BBCA','1h','yahoo',1769065200,'2026-01-22 14:00:00',7725.00000000,7725.00000000,7675.00000000,7700.00000000,19519000.00000000,'2026-02-17 23:53:05'),(239602,'BBCA','1h','yahoo',1769068800,'2026-01-22 15:00:00',7675.00000000,7700.00000000,7650.00000000,7675.00000000,41859500.00000000,'2026-02-17 23:53:05'),(239603,'BBCA','1h','yahoo',1769072400,'2026-01-22 16:00:00',7650.00000000,7650.00000000,7650.00000000,7650.00000000,36647600.00000000,'2026-02-17 23:53:05'),(239604,'BBCA','1h','yahoo',1769133600,'2026-01-23 09:00:00',7625.00000000,7650.00000000,7550.00000000,7625.00000000,0.00000000,'2026-02-17 23:53:05'),(239605,'BBCA','1h','yahoo',1769137200,'2026-01-23 10:00:00',7625.00000000,7625.00000000,7575.00000000,7600.00000000,33001600.00000000,'2026-02-17 23:53:05'),(239606,'BBCA','1h','yahoo',1769140800,'2026-01-23 11:00:00',7600.00000000,7600.00000000,7575.00000000,7600.00000000,6876400.00000000,'2026-02-17 23:53:05'),(239607,'BBCA','1h','yahoo',1769151600,'2026-01-23 14:00:00',7600.00000000,7650.00000000,7575.00000000,7650.00000000,45135400.00000000,'2026-02-17 23:53:05'),(239608,'BBCA','1h','yahoo',1769155200,'2026-01-23 15:00:00',7650.00000000,7675.00000000,7625.00000000,7650.00000000,27856400.00000000,'2026-02-17 23:53:05'),(239609,'BBCA','1h','yahoo',1769158800,'2026-01-23 16:00:00',7650.00000000,7650.00000000,7650.00000000,7650.00000000,32563400.00000000,'2026-02-17 23:53:05'),(239610,'BBCA','1h','yahoo',1769392800,'2026-01-26 09:00:00',7575.00000000,7625.00000000,7550.00000000,7575.00000000,0.00000000,'2026-02-17 23:53:05'),(239611,'BBCA','1h','yahoo',1769396400,'2026-01-26 10:00:00',7575.00000000,7600.00000000,7525.00000000,7575.00000000,53039100.00000000,'2026-02-17 23:53:05'),(239612,'BBCA','1h','yahoo',1769400000,'2026-01-26 11:00:00',7575.00000000,7625.00000000,7550.00000000,7600.00000000,21077800.00000000,'2026-02-17 23:53:05'),(239613,'BBCA','1h','yahoo',1769407200,'2026-01-26 13:00:00',7625.00000000,7650.00000000,7575.00000000,7650.00000000,13412300.00000000,'2026-02-17 23:53:05'),(239614,'BBCA','1h','yahoo',1769410800,'2026-01-26 14:00:00',7625.00000000,7650.00000000,7575.00000000,7600.00000000,25457500.00000000,'2026-02-17 23:53:05'),(239615,'BBCA','1h','yahoo',1769414400,'2026-01-26 15:00:00',7600.00000000,7675.00000000,7575.00000000,7675.00000000,28689800.00000000,'2026-02-17 23:53:05'),(239616,'BBCA','1h','yahoo',1769418000,'2026-01-26 16:00:00',7650.00000000,7650.00000000,7650.00000000,7650.00000000,19806800.00000000,'2026-02-17 23:53:05'),(239617,'BBCA','1h','yahoo',1769479200,'2026-01-27 09:00:00',7575.00000000,7625.00000000,7550.00000000,7550.00000000,0.00000000,'2026-02-17 23:53:05'),(239618,'BBCA','1h','yahoo',1769482800,'2026-01-27 10:00:00',7550.00000000,7575.00000000,7525.00000000,7525.00000000,43630900.00000000,'2026-02-17 23:53:05'),(239619,'BBCA','1h','yahoo',1769486400,'2026-01-27 11:00:00',7525.00000000,7550.00000000,7500.00000000,7525.00000000,34953100.00000000,'2026-02-17 23:53:05'),(239620,'BBCA','1h','yahoo',1769493600,'2026-01-27 13:00:00',7550.00000000,7550.00000000,7500.00000000,7525.00000000,15257800.00000000,'2026-02-17 23:53:05'),(239621,'BBCA','1h','yahoo',1769497200,'2026-01-27 14:00:00',7525.00000000,7575.00000000,7500.00000000,7550.00000000,42563200.00000000,'2026-02-17 23:53:05'),(239622,'BBCA','1h','yahoo',1769500800,'2026-01-27 15:00:00',7525.00000000,7550.00000000,7500.00000000,7525.00000000,41529100.00000000,'2026-02-17 23:53:05'),(239623,'BBCA','1h','yahoo',1769504400,'2026-01-27 16:00:00',7500.00000000,7500.00000000,7500.00000000,7500.00000000,31940400.00000000,'2026-02-17 23:53:05'),(239624,'BBCA','1h','yahoo',1769565600,'2026-01-28 09:00:00',7050.00000000,7400.00000000,7000.00000000,7325.00000000,46729300.00000000,'2026-02-17 23:53:05'),(239625,'BBCA','1h','yahoo',1769569200,'2026-01-28 10:00:00',7350.00000000,7350.00000000,7100.00000000,7125.00000000,126170200.00000000,'2026-02-17 23:53:05'),(239626,'BBCA','1h','yahoo',1769572800,'2026-01-28 11:00:00',7125.00000000,7225.00000000,7075.00000000,7150.00000000,90763100.00000000,'2026-02-17 23:53:05'),(239627,'BBCA','1h','yahoo',1769576400,'2026-01-28 12:00:00',7175.00000000,7175.00000000,7175.00000000,7175.00000000,0.00000000,'2026-02-17 23:53:05'),(239628,'BBCA','1h','yahoo',1769580000,'2026-01-28 13:00:00',7175.00000000,7200.00000000,7050.00000000,7050.00000000,64287400.00000000,'2026-02-17 23:53:05'),(239629,'BBCA','1h','yahoo',1769583600,'2026-01-28 14:00:00',7050.00000000,7100.00000000,6925.00000000,7000.00000000,202380400.00000000,'2026-02-17 23:53:05'),(239630,'BBCA','1h','yahoo',1769587200,'2026-01-28 15:00:00',7000.00000000,7075.00000000,6975.00000000,7025.00000000,125569800.00000000,'2026-02-17 23:53:05'),(239631,'BBCA','1h','yahoo',1769590800,'2026-01-28 16:00:00',7025.00000000,7025.00000000,7025.00000000,7025.00000000,50069200.00000000,'2026-02-17 23:53:05'),(239632,'BBCA','1h','yahoo',1769652000,'2026-01-29 09:00:00',6700.00000000,6850.00000000,6400.00000000,6400.00000000,0.00000000,'2026-02-17 23:53:05'),(239633,'BBCA','1h','yahoo',1769655600,'2026-01-29 10:00:00',6400.00000000,6800.00000000,6375.00000000,6800.00000000,264041500.00000000,'2026-02-17 23:53:05'),(239634,'BBCA','1h','yahoo',1769659200,'2026-01-29 11:00:00',6800.00000000,6825.00000000,6750.00000000,6800.00000000,147283600.00000000,'2026-02-17 23:53:05'),(239635,'BBCA','1h','yahoo',1769666400,'2026-01-29 13:00:00',6775.00000000,7175.00000000,6775.00000000,7150.00000000,176330900.00000000,'2026-02-17 23:53:05'),(239636,'BBCA','1h','yahoo',1769670000,'2026-01-29 14:00:00',7150.00000000,7275.00000000,7075.00000000,7175.00000000,191633700.00000000,'2026-02-17 23:53:05'),(239637,'BBCA','1h','yahoo',1769673600,'2026-01-29 15:00:00',7200.00000000,7200.00000000,7075.00000000,7150.00000000,104492000.00000000,'2026-02-17 23:53:05'),(239638,'BBCA','1h','yahoo',1769677200,'2026-01-29 16:00:00',7200.00000000,7200.00000000,7200.00000000,7200.00000000,78889900.00000000,'2026-02-17 23:53:05'),(239639,'BBCA','1h','yahoo',1769738400,'2026-01-30 09:00:00',7225.00000000,7400.00000000,7200.00000000,7325.00000000,0.00000000,'2026-02-17 23:53:05'),(239640,'BBCA','1h','yahoo',1769742000,'2026-01-30 10:00:00',7350.00000000,7450.00000000,7325.00000000,7425.00000000,70598900.00000000,'2026-02-17 23:53:05'),(239641,'BBCA','1h','yahoo',1769745600,'2026-01-30 11:00:00',7450.00000000,7450.00000000,7400.00000000,7450.00000000,18807700.00000000,'2026-02-17 23:53:05'),(239642,'BBCA','1h','yahoo',1769756400,'2026-01-30 14:00:00',7450.00000000,7600.00000000,7425.00000000,7500.00000000,105777500.00000000,'2026-02-17 23:53:05'),(239643,'BBCA','1h','yahoo',1769760000,'2026-01-30 15:00:00',7500.00000000,7525.00000000,7450.00000000,7500.00000000,48291900.00000000,'2026-02-17 23:53:05'),(239644,'BBCA','1h','yahoo',1769763600,'2026-01-30 16:00:00',7400.00000000,7400.00000000,7400.00000000,7400.00000000,120970000.00000000,'2026-02-17 23:53:05'),(239645,'BBCA','1h','yahoo',1770022800,'2026-02-02 16:00:00',7600.00000000,7600.00000000,7600.00000000,7600.00000000,0.00000000,'2026-02-17 23:53:05'),(239646,'BBCA','1h','yahoo',1770084000,'2026-02-03 09:00:00',7600.00000000,7600.00000000,7375.00000000,7550.00000000,0.00000000,'2026-02-17 23:53:05'),(239647,'BBCA','1h','yahoo',1770087600,'2026-02-03 10:00:00',7575.00000000,7575.00000000,7500.00000000,7525.00000000,19059300.00000000,'2026-02-17 23:53:05'),(239648,'BBCA','1h','yahoo',1770091200,'2026-02-03 11:00:00',7525.00000000,7575.00000000,7500.00000000,7575.00000000,15533100.00000000,'2026-02-17 23:53:05'),(239649,'BBCA','1h','yahoo',1770098400,'2026-02-03 13:00:00',7550.00000000,7575.00000000,7550.00000000,7575.00000000,9072000.00000000,'2026-02-17 23:53:05'),(239650,'BBCA','1h','yahoo',1770102000,'2026-02-03 14:00:00',7575.00000000,7575.00000000,7525.00000000,7550.00000000,19473000.00000000,'2026-02-17 23:53:05'),(239651,'BBCA','1h','yahoo',1770105600,'2026-02-03 15:00:00',7525.00000000,7600.00000000,7525.00000000,7575.00000000,26610900.00000000,'2026-02-17 23:53:05'),(239652,'BBCA','1h','yahoo',1770109200,'2026-02-03 16:00:00',7650.00000000,7650.00000000,7650.00000000,7650.00000000,35420100.00000000,'2026-02-17 23:53:05'),(239653,'BBCA','1h','yahoo',1770170400,'2026-02-04 09:00:00',7650.00000000,7775.00000000,7600.00000000,7725.00000000,0.00000000,'2026-02-17 23:53:05'),(239654,'BBCA','1h','yahoo',1770174000,'2026-02-04 10:00:00',7725.00000000,7825.00000000,7725.00000000,7750.00000000,31534500.00000000,'2026-02-17 23:53:05'),(239655,'BBCA','1h','yahoo',1770177600,'2026-02-04 11:00:00',7725.00000000,7775.00000000,7725.00000000,7750.00000000,17351500.00000000,'2026-02-17 23:53:05'),(239656,'BBCA','1h','yahoo',1770184800,'2026-02-04 13:00:00',7775.00000000,7775.00000000,7750.00000000,7750.00000000,7140600.00000000,'2026-02-17 23:53:05'),(239657,'BBCA','1h','yahoo',1770188400,'2026-02-04 14:00:00',7750.00000000,7800.00000000,7750.00000000,7775.00000000,28556900.00000000,'2026-02-17 23:53:05'),(239658,'BBCA','1h','yahoo',1770192000,'2026-02-04 15:00:00',7750.00000000,7825.00000000,7750.00000000,7800.00000000,30408600.00000000,'2026-02-17 23:53:05'),(239659,'BBCA','1h','yahoo',1770195600,'2026-02-04 16:00:00',7800.00000000,7800.00000000,7800.00000000,7800.00000000,21367700.00000000,'2026-02-17 23:53:05'),(239660,'BBCA','1h','yahoo',1770256800,'2026-02-05 09:00:00',7825.00000000,7925.00000000,7800.00000000,7875.00000000,0.00000000,'2026-02-17 23:53:05'),(239661,'BBCA','1h','yahoo',1770260400,'2026-02-05 10:00:00',7900.00000000,7900.00000000,7850.00000000,7900.00000000,18683300.00000000,'2026-02-17 23:53:05'),(239662,'BBCA','1h','yahoo',1770264000,'2026-02-05 11:00:00',7875.00000000,7900.00000000,7875.00000000,7900.00000000,8126300.00000000,'2026-02-17 23:53:05'),(239663,'BBCA','1h','yahoo',1770271200,'2026-02-05 13:00:00',7900.00000000,7900.00000000,7850.00000000,7850.00000000,12433000.00000000,'2026-02-17 23:53:05'),(239664,'BBCA','1h','yahoo',1770274800,'2026-02-05 14:00:00',7850.00000000,7875.00000000,7850.00000000,7875.00000000,14318500.00000000,'2026-02-17 23:53:05'),(239665,'BBCA','1h','yahoo',1770278400,'2026-02-05 15:00:00',7875.00000000,7900.00000000,7825.00000000,7825.00000000,25166500.00000000,'2026-02-17 23:53:05'),(239666,'BBCA','1h','yahoo',1770282000,'2026-02-05 16:00:00',7800.00000000,7800.00000000,7800.00000000,7800.00000000,23313200.00000000,'2026-02-17 23:53:05'),(239667,'BBCA','1h','yahoo',1770343200,'2026-02-06 09:00:00',7675.00000000,7775.00000000,7600.00000000,7700.00000000,0.00000000,'2026-02-17 23:53:05'),(239668,'BBCA','1h','yahoo',1770346800,'2026-02-06 10:00:00',7675.00000000,7700.00000000,7650.00000000,7675.00000000,17297300.00000000,'2026-02-17 23:53:05'),(239669,'BBCA','1h','yahoo',1770350400,'2026-02-06 11:00:00',7650.00000000,7675.00000000,7625.00000000,7650.00000000,10008100.00000000,'2026-02-17 23:53:05'),(239670,'BBCA','1h','yahoo',1770361200,'2026-02-06 14:00:00',7625.00000000,7675.00000000,7625.00000000,7650.00000000,22345500.00000000,'2026-02-17 23:53:05'),(239671,'BBCA','1h','yahoo',1770364800,'2026-02-06 15:00:00',7675.00000000,7675.00000000,7600.00000000,7600.00000000,28316800.00000000,'2026-02-17 23:53:05'),(239672,'BBCA','1h','yahoo',1770368400,'2026-02-06 16:00:00',7675.00000000,7675.00000000,7675.00000000,7675.00000000,28635600.00000000,'2026-02-17 23:53:05'),(239673,'BBCA','1h','yahoo',1770602400,'2026-02-09 09:00:00',7675.00000000,7725.00000000,7450.00000000,7500.00000000,0.00000000,'2026-02-17 23:53:05'),(239674,'BBCA','1h','yahoo',1770606000,'2026-02-09 10:00:00',7500.00000000,7575.00000000,7500.00000000,7575.00000000,17683900.00000000,'2026-02-17 23:53:05'),(239675,'BBCA','1h','yahoo',1770609600,'2026-02-09 11:00:00',7550.00000000,7575.00000000,7525.00000000,7525.00000000,16702200.00000000,'2026-02-17 23:53:05'),(239676,'BBCA','1h','yahoo',1770616800,'2026-02-09 13:00:00',7550.00000000,7550.00000000,7525.00000000,7525.00000000,9132100.00000000,'2026-02-17 23:53:05'),(239677,'BBCA','1h','yahoo',1770620400,'2026-02-09 14:00:00',7550.00000000,7550.00000000,7500.00000000,7500.00000000,22307700.00000000,'2026-02-17 23:53:05'),(239678,'BBCA','1h','yahoo',1770624000,'2026-02-09 15:00:00',7525.00000000,7550.00000000,7500.00000000,7525.00000000,29912400.00000000,'2026-02-17 23:53:05'),(239679,'BBCA','1h','yahoo',1770627600,'2026-02-09 16:00:00',7500.00000000,7500.00000000,7500.00000000,7500.00000000,25043800.00000000,'2026-02-17 23:53:05'),(239680,'BBCA','1h','yahoo',1770688800,'2026-02-10 09:00:00',7500.00000000,7550.00000000,7450.00000000,7525.00000000,0.00000000,'2026-02-17 23:53:05'),(239681,'BBCA','1h','yahoo',1770692400,'2026-02-10 10:00:00',7525.00000000,7550.00000000,7450.00000000,7500.00000000,33348600.00000000,'2026-02-17 23:53:05'),(239682,'BBCA','1h','yahoo',1770696000,'2026-02-10 11:00:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,5860600.00000000,'2026-02-17 23:53:05'),(239683,'BBCA','1h','yahoo',1770703200,'2026-02-10 13:00:00',7500.00000000,7500.00000000,7475.00000000,7500.00000000,5327000.00000000,'2026-02-17 23:53:05'),(239684,'BBCA','1h','yahoo',1770706800,'2026-02-10 14:00:00',7475.00000000,7500.00000000,7475.00000000,7475.00000000,13084500.00000000,'2026-02-17 23:53:05'),(239685,'BBCA','1h','yahoo',1770710400,'2026-02-10 15:00:00',7475.00000000,7500.00000000,7475.00000000,7475.00000000,19773000.00000000,'2026-02-17 23:53:05'),(239686,'BBCA','1h','yahoo',1770714000,'2026-02-10 16:00:00',7475.00000000,7475.00000000,7475.00000000,7475.00000000,15157000.00000000,'2026-02-17 23:53:05'),(239687,'BBCA','1h','yahoo',1770775200,'2026-02-11 09:00:00',7475.00000000,7525.00000000,7400.00000000,7425.00000000,0.00000000,'2026-02-17 23:53:05'),(239688,'BBCA','1h','yahoo',1770778800,'2026-02-11 10:00:00',7425.00000000,7450.00000000,7400.00000000,7425.00000000,28279600.00000000,'2026-02-17 23:53:05'),(239689,'BBCA','1h','yahoo',1770782400,'2026-02-11 11:00:00',7425.00000000,7450.00000000,7400.00000000,7450.00000000,16855600.00000000,'2026-02-17 23:53:05'),(239690,'BBCA','1h','yahoo',1770789600,'2026-02-11 13:00:00',7450.00000000,7475.00000000,7425.00000000,7450.00000000,21219300.00000000,'2026-02-17 23:53:05'),(239691,'BBCA','1h','yahoo',1770793200,'2026-02-11 14:00:00',7425.00000000,7475.00000000,7425.00000000,7450.00000000,17260400.00000000,'2026-02-17 23:53:05'),(239692,'BBCA','1h','yahoo',1770796800,'2026-02-11 15:00:00',7425.00000000,7475.00000000,7425.00000000,7475.00000000,41179100.00000000,'2026-02-17 23:53:05'),(239693,'BBCA','1h','yahoo',1770800400,'2026-02-11 16:00:00',7450.00000000,7450.00000000,7450.00000000,7450.00000000,22305900.00000000,'2026-02-17 23:53:05'),(239694,'BBCA','1h','yahoo',1770861600,'2026-02-12 09:00:00',7450.00000000,7475.00000000,7375.00000000,7375.00000000,0.00000000,'2026-02-17 23:53:05'),(239695,'BBCA','1h','yahoo',1770865200,'2026-02-12 10:00:00',7400.00000000,7400.00000000,7350.00000000,7375.00000000,21413200.00000000,'2026-02-17 23:53:05'),(239696,'BBCA','1h','yahoo',1770868800,'2026-02-12 11:00:00',7375.00000000,7400.00000000,7350.00000000,7375.00000000,24640300.00000000,'2026-02-17 23:53:05'),(239697,'BBCA','1h','yahoo',1770876000,'2026-02-12 13:00:00',7375.00000000,7400.00000000,7350.00000000,7350.00000000,11912300.00000000,'2026-02-17 23:53:05'),(239698,'BBCA','1h','yahoo',1770879600,'2026-02-12 14:00:00',7375.00000000,7375.00000000,7325.00000000,7325.00000000,47611200.00000000,'2026-02-17 23:53:05'),(239699,'BBCA','1h','yahoo',1770883200,'2026-02-12 15:00:00',7325.00000000,7350.00000000,7300.00000000,7300.00000000,46192000.00000000,'2026-02-17 23:53:05'),(239700,'BBCA','1h','yahoo',1770886800,'2026-02-12 16:00:00',7325.00000000,7325.00000000,7325.00000000,7325.00000000,28087600.00000000,'2026-02-17 23:53:05'),(239701,'BBCA','1h','yahoo',1770948000,'2026-02-13 09:00:00',7325.00000000,7325.00000000,7250.00000000,7300.00000000,0.00000000,'2026-02-17 23:53:05'),(239702,'BBCA','1h','yahoo',1770951600,'2026-02-13 10:00:00',7300.00000000,7300.00000000,7250.00000000,7275.00000000,39258600.00000000,'2026-02-17 23:53:05'),(239703,'BBCA','1h','yahoo',1770955200,'2026-02-13 11:00:00',7275.00000000,7275.00000000,7250.00000000,7275.00000000,13378000.00000000,'2026-02-17 23:53:05'),(239704,'BBCA','1h','yahoo',1770966000,'2026-02-13 14:00:00',7275.00000000,7275.00000000,7200.00000000,7225.00000000,91031800.00000000,'2026-02-17 23:53:05'),(239705,'BBCA','1h','yahoo',1770969600,'2026-02-13 15:00:00',7225.00000000,7250.00000000,7200.00000000,7250.00000000,66033000.00000000,'2026-02-17 23:53:05'),(239706,'BBCA','1h','yahoo',1770973200,'2026-02-13 16:00:00',7200.00000000,7200.00000000,7200.00000000,7200.00000000,84292300.00000000,'2026-02-17 23:53:05'),(239707,'BBCA','15m','yahoo',1763344800,'2025-11-17 09:00:00',8500.00000000,8500.00000000,8475.00000000,8500.00000000,1996700.00000000,'2026-02-17 23:53:05'),(239708,'BBCA','15m','yahoo',1763345700,'2025-11-17 09:15:00',8500.00000000,8500.00000000,8475.00000000,8475.00000000,3000000.00000000,'2026-02-17 23:53:05'),(239709,'BBCA','15m','yahoo',1763346600,'2025-11-17 09:30:00',8500.00000000,8500.00000000,8475.00000000,8500.00000000,3790900.00000000,'2026-02-17 23:53:05'),(239710,'BBCA','15m','yahoo',1763347500,'2025-11-17 09:45:00',8500.00000000,8525.00000000,8475.00000000,8475.00000000,11903600.00000000,'2026-02-17 23:53:05'),(239711,'BBCA','15m','yahoo',1763348400,'2025-11-17 10:00:00',8500.00000000,8525.00000000,8475.00000000,8500.00000000,2522400.00000000,'2026-02-17 23:53:05'),(239712,'BBCA','15m','yahoo',1763349300,'2025-11-17 10:15:00',8500.00000000,8525.00000000,8500.00000000,8525.00000000,2625500.00000000,'2026-02-17 23:53:05'),(239713,'BBCA','15m','yahoo',1763350200,'2025-11-17 10:30:00',8500.00000000,8525.00000000,8500.00000000,8525.00000000,1420700.00000000,'2026-02-17 23:53:05'),(239714,'BBCA','15m','yahoo',1763351100,'2025-11-17 10:45:00',8500.00000000,8525.00000000,8500.00000000,8500.00000000,2535800.00000000,'2026-02-17 23:53:05'),(239715,'BBCA','15m','yahoo',1763352000,'2025-11-17 11:00:00',8500.00000000,8525.00000000,8500.00000000,8500.00000000,5012500.00000000,'2026-02-17 23:53:05'),(239716,'BBCA','15m','yahoo',1763352900,'2025-11-17 11:15:00',8525.00000000,8525.00000000,8500.00000000,8500.00000000,3443300.00000000,'2026-02-17 23:53:05'),(239717,'BBCA','15m','yahoo',1763353800,'2025-11-17 11:30:00',8525.00000000,8525.00000000,8500.00000000,8500.00000000,2327900.00000000,'2026-02-17 23:53:05'),(239718,'BBCA','15m','yahoo',1763354700,'2025-11-17 11:45:00',8500.00000000,8525.00000000,8500.00000000,8525.00000000,2411200.00000000,'2026-02-17 23:53:05'),(239719,'BBCA','15m','yahoo',1763361000,'2025-11-17 13:30:00',8525.00000000,8550.00000000,8500.00000000,8550.00000000,5677900.00000000,'2026-02-17 23:53:05'),(239720,'BBCA','15m','yahoo',1763361900,'2025-11-17 13:45:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,2217100.00000000,'2026-02-17 23:53:05'),(239721,'BBCA','15m','yahoo',1763362800,'2025-11-17 14:00:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,2477800.00000000,'2026-02-17 23:53:05'),(239722,'BBCA','15m','yahoo',1763363700,'2025-11-17 14:15:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,2011100.00000000,'2026-02-17 23:53:05'),(239723,'BBCA','15m','yahoo',1763364600,'2025-11-17 14:30:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,5050000.00000000,'2026-02-17 23:53:05'),(239724,'BBCA','15m','yahoo',1763365500,'2025-11-17 14:45:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,2201700.00000000,'2026-02-17 23:53:05'),(239725,'BBCA','15m','yahoo',1763366400,'2025-11-17 15:00:00',8525.00000000,8550.00000000,8525.00000000,8550.00000000,4261400.00000000,'2026-02-17 23:53:05'),(239726,'BBCA','15m','yahoo',1763367300,'2025-11-17 15:15:00',8550.00000000,8550.00000000,8525.00000000,8550.00000000,8420500.00000000,'2026-02-17 23:53:05'),(239727,'BBCA','15m','yahoo',1763368200,'2025-11-17 15:30:00',8525.00000000,8550.00000000,8525.00000000,8550.00000000,10428300.00000000,'2026-02-17 23:53:05'),(239728,'BBCA','15m','yahoo',1763369100,'2025-11-17 15:45:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,2060200.00000000,'2026-02-17 23:53:05'),(239729,'BBCA','15m','yahoo',1763370000,'2025-11-17 16:00:00',8575.00000000,8575.00000000,8575.00000000,8575.00000000,33070700.00000000,'2026-02-17 23:53:05'),(239730,'BBCA','15m','yahoo',1763431200,'2025-11-18 09:00:00',8550.00000000,8575.00000000,8525.00000000,8550.00000000,6286500.00000000,'2026-02-17 23:53:05'),(239731,'BBCA','15m','yahoo',1763432100,'2025-11-18 09:15:00',8550.00000000,8575.00000000,8525.00000000,8525.00000000,5458700.00000000,'2026-02-17 23:53:05'),(239732,'BBCA','15m','yahoo',1763433000,'2025-11-18 09:30:00',8525.00000000,8550.00000000,8500.00000000,8500.00000000,6575000.00000000,'2026-02-17 23:53:05'),(239733,'BBCA','15m','yahoo',1763433900,'2025-11-18 09:45:00',8525.00000000,8525.00000000,8450.00000000,8475.00000000,6427200.00000000,'2026-02-17 23:53:05'),(239734,'BBCA','15m','yahoo',1763434800,'2025-11-18 10:00:00',8450.00000000,8525.00000000,8450.00000000,8500.00000000,8006100.00000000,'2026-02-17 23:53:05'),(239735,'BBCA','15m','yahoo',1763435700,'2025-11-18 10:15:00',8500.00000000,8525.00000000,8500.00000000,8500.00000000,1477400.00000000,'2026-02-17 23:53:05'),(239736,'BBCA','15m','yahoo',1763436600,'2025-11-18 10:30:00',8525.00000000,8525.00000000,8500.00000000,8500.00000000,2555700.00000000,'2026-02-17 23:53:05'),(239737,'BBCA','15m','yahoo',1763437500,'2025-11-18 10:45:00',8500.00000000,8525.00000000,8500.00000000,8500.00000000,2418400.00000000,'2026-02-17 23:53:05'),(239738,'BBCA','15m','yahoo',1763438400,'2025-11-18 11:00:00',8500.00000000,8525.00000000,8475.00000000,8475.00000000,3556200.00000000,'2026-02-17 23:53:05'),(239739,'BBCA','15m','yahoo',1763439300,'2025-11-18 11:15:00',8475.00000000,8525.00000000,8475.00000000,8525.00000000,4825100.00000000,'2026-02-17 23:53:05'),(239740,'BBCA','15m','yahoo',1763440200,'2025-11-18 11:30:00',8500.00000000,8525.00000000,8500.00000000,8500.00000000,1002600.00000000,'2026-02-17 23:53:05'),(239741,'BBCA','15m','yahoo',1763441100,'2025-11-18 11:45:00',8525.00000000,8525.00000000,8500.00000000,8525.00000000,2732100.00000000,'2026-02-17 23:53:05'),(239742,'BBCA','15m','yahoo',1763447400,'2025-11-18 13:30:00',8525.00000000,8525.00000000,8475.00000000,8500.00000000,3563300.00000000,'2026-02-17 23:53:05'),(239743,'BBCA','15m','yahoo',1763448300,'2025-11-18 13:45:00',8500.00000000,8500.00000000,8475.00000000,8475.00000000,1725200.00000000,'2026-02-17 23:53:05'),(239744,'BBCA','15m','yahoo',1763449200,'2025-11-18 14:00:00',8475.00000000,8500.00000000,8475.00000000,8500.00000000,5827200.00000000,'2026-02-17 23:53:05'),(239745,'BBCA','15m','yahoo',1763450100,'2025-11-18 14:15:00',8500.00000000,8500.00000000,8450.00000000,8475.00000000,3240400.00000000,'2026-02-17 23:53:05'),(239746,'BBCA','15m','yahoo',1763451000,'2025-11-18 14:30:00',8475.00000000,8475.00000000,8450.00000000,8475.00000000,3611200.00000000,'2026-02-17 23:53:05'),(239747,'BBCA','15m','yahoo',1763451900,'2025-11-18 14:45:00',8450.00000000,8475.00000000,8425.00000000,8425.00000000,6125100.00000000,'2026-02-17 23:53:05'),(239748,'BBCA','15m','yahoo',1763452800,'2025-11-18 15:00:00',8450.00000000,8450.00000000,8425.00000000,8425.00000000,5119800.00000000,'2026-02-17 23:53:05'),(239749,'BBCA','15m','yahoo',1763453700,'2025-11-18 15:15:00',8425.00000000,8450.00000000,8425.00000000,8425.00000000,4995000.00000000,'2026-02-17 23:53:05'),(239750,'BBCA','15m','yahoo',1763454600,'2025-11-18 15:30:00',8425.00000000,8450.00000000,8425.00000000,8450.00000000,7005000.00000000,'2026-02-17 23:53:05'),(239751,'BBCA','15m','yahoo',1763455500,'2025-11-18 15:45:00',8425.00000000,8450.00000000,8425.00000000,8425.00000000,3135200.00000000,'2026-02-17 23:53:05'),(239752,'BBCA','15m','yahoo',1763456400,'2025-11-18 16:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,16966100.00000000,'2026-02-17 23:53:05'),(239753,'BBCA','15m','yahoo',1763517600,'2025-11-19 09:00:00',8375.00000000,8400.00000000,8325.00000000,8400.00000000,4908500.00000000,'2026-02-17 23:53:05'),(239754,'BBCA','15m','yahoo',1763518500,'2025-11-19 09:15:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,1483800.00000000,'2026-02-17 23:53:05'),(239755,'BBCA','15m','yahoo',1763519400,'2025-11-19 09:30:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,3929700.00000000,'2026-02-17 23:53:05'),(239756,'BBCA','15m','yahoo',1763520300,'2025-11-19 09:45:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,2271700.00000000,'2026-02-17 23:53:05'),(239757,'BBCA','15m','yahoo',1763521200,'2025-11-19 10:00:00',8400.00000000,8450.00000000,8375.00000000,8450.00000000,11253200.00000000,'2026-02-17 23:53:05'),(239758,'BBCA','15m','yahoo',1763522100,'2025-11-19 10:15:00',8450.00000000,8450.00000000,8425.00000000,8425.00000000,1335300.00000000,'2026-02-17 23:53:05'),(239759,'BBCA','15m','yahoo',1763523000,'2025-11-19 10:30:00',8425.00000000,8450.00000000,8425.00000000,8425.00000000,977600.00000000,'2026-02-17 23:53:05'),(239760,'BBCA','15m','yahoo',1763523900,'2025-11-19 10:45:00',8450.00000000,8475.00000000,8425.00000000,8450.00000000,2782900.00000000,'2026-02-17 23:53:05'),(239761,'BBCA','15m','yahoo',1763524800,'2025-11-19 11:00:00',8450.00000000,8450.00000000,8425.00000000,8450.00000000,735200.00000000,'2026-02-17 23:53:05'),(239762,'BBCA','15m','yahoo',1763525700,'2025-11-19 11:15:00',8450.00000000,8475.00000000,8425.00000000,8475.00000000,2799000.00000000,'2026-02-17 23:53:05'),(239763,'BBCA','15m','yahoo',1763526600,'2025-11-19 11:30:00',8450.00000000,8475.00000000,8450.00000000,8450.00000000,1825800.00000000,'2026-02-17 23:53:05'),(239764,'BBCA','15m','yahoo',1763527500,'2025-11-19 11:45:00',8475.00000000,8500.00000000,8450.00000000,8475.00000000,4135700.00000000,'2026-02-17 23:53:05'),(239765,'BBCA','15m','yahoo',1763533800,'2025-11-19 13:30:00',8475.00000000,8500.00000000,8450.00000000,8475.00000000,3338400.00000000,'2026-02-17 23:53:05'),(239766,'BBCA','15m','yahoo',1763534700,'2025-11-19 13:45:00',8450.00000000,8500.00000000,8450.00000000,8475.00000000,8465400.00000000,'2026-02-17 23:53:05'),(239767,'BBCA','15m','yahoo',1763535600,'2025-11-19 14:00:00',8475.00000000,8500.00000000,8475.00000000,8475.00000000,2935900.00000000,'2026-02-17 23:53:05'),(239768,'BBCA','15m','yahoo',1763536500,'2025-11-19 14:15:00',8475.00000000,8500.00000000,8450.00000000,8475.00000000,2924300.00000000,'2026-02-17 23:53:05'),(239769,'BBCA','15m','yahoo',1763537400,'2025-11-19 14:30:00',8475.00000000,8500.00000000,8450.00000000,8450.00000000,4993500.00000000,'2026-02-17 23:53:05'),(239770,'BBCA','15m','yahoo',1763538300,'2025-11-19 14:45:00',8450.00000000,8475.00000000,8450.00000000,8475.00000000,1002800.00000000,'2026-02-17 23:53:05'),(239771,'BBCA','15m','yahoo',1763539200,'2025-11-19 15:00:00',8450.00000000,8500.00000000,8450.00000000,8475.00000000,5714400.00000000,'2026-02-17 23:53:05'),(239772,'BBCA','15m','yahoo',1763540100,'2025-11-19 15:15:00',8500.00000000,8500.00000000,8450.00000000,8450.00000000,2359900.00000000,'2026-02-17 23:53:05'),(239773,'BBCA','15m','yahoo',1763541000,'2025-11-19 15:30:00',8450.00000000,8475.00000000,8450.00000000,8450.00000000,3164300.00000000,'2026-02-17 23:53:05'),(239774,'BBCA','15m','yahoo',1763541900,'2025-11-19 15:45:00',8475.00000000,8500.00000000,8450.00000000,8450.00000000,2498600.00000000,'2026-02-17 23:53:05'),(239775,'BBCA','15m','yahoo',1763542800,'2025-11-19 16:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,17397800.00000000,'2026-02-17 23:53:05'),(239776,'BBCA','15m','yahoo',1763604000,'2025-11-20 09:00:00',8475.00000000,8475.00000000,8450.00000000,8450.00000000,3660800.00000000,'2026-02-17 23:53:05'),(239777,'BBCA','15m','yahoo',1763604900,'2025-11-20 09:15:00',8475.00000000,8525.00000000,8450.00000000,8500.00000000,9006900.00000000,'2026-02-17 23:53:05'),(239778,'BBCA','15m','yahoo',1763605800,'2025-11-20 09:30:00',8525.00000000,8525.00000000,8500.00000000,8500.00000000,1343100.00000000,'2026-02-17 23:53:05'),(239779,'BBCA','15m','yahoo',1763606700,'2025-11-20 09:45:00',8500.00000000,8550.00000000,8500.00000000,8525.00000000,5074300.00000000,'2026-02-17 23:53:05'),(239780,'BBCA','15m','yahoo',1763607600,'2025-11-20 10:00:00',8525.00000000,8550.00000000,8525.00000000,8550.00000000,1754200.00000000,'2026-02-17 23:53:05'),(239781,'BBCA','15m','yahoo',1763608500,'2025-11-20 10:15:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,1182400.00000000,'2026-02-17 23:53:05'),(239782,'BBCA','15m','yahoo',1763609400,'2025-11-20 10:30:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,1070600.00000000,'2026-02-17 23:53:05'),(239783,'BBCA','15m','yahoo',1763610300,'2025-11-20 10:45:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,2028300.00000000,'2026-02-17 23:53:05'),(239784,'BBCA','15m','yahoo',1763611200,'2025-11-20 11:00:00',8525.00000000,8550.00000000,8525.00000000,8550.00000000,7289300.00000000,'2026-02-17 23:53:05'),(239785,'BBCA','15m','yahoo',1763612100,'2025-11-20 11:15:00',8525.00000000,8550.00000000,8525.00000000,8525.00000000,871900.00000000,'2026-02-17 23:53:05'),(239786,'BBCA','15m','yahoo',1763613000,'2025-11-20 11:30:00',8550.00000000,8600.00000000,8525.00000000,8550.00000000,17578900.00000000,'2026-02-17 23:53:05'),(239787,'BBCA','15m','yahoo',1763613900,'2025-11-20 11:45:00',8550.00000000,8600.00000000,8550.00000000,8575.00000000,2464300.00000000,'2026-02-17 23:53:05'),(239788,'BBCA','15m','yahoo',1763620200,'2025-11-20 13:30:00',8575.00000000,8600.00000000,8500.00000000,8525.00000000,13892200.00000000,'2026-02-17 23:53:05'),(239789,'BBCA','15m','yahoo',1763621100,'2025-11-20 13:45:00',8525.00000000,8550.00000000,8500.00000000,8500.00000000,4504900.00000000,'2026-02-17 23:53:05'),(239790,'BBCA','15m','yahoo',1763622000,'2025-11-20 14:00:00',8525.00000000,8525.00000000,8500.00000000,8525.00000000,2554700.00000000,'2026-02-17 23:53:05'),(239791,'BBCA','15m','yahoo',1763622900,'2025-11-20 14:15:00',8500.00000000,8550.00000000,8500.00000000,8500.00000000,3003900.00000000,'2026-02-17 23:53:05'),(239792,'BBCA','15m','yahoo',1763623800,'2025-11-20 14:30:00',8525.00000000,8525.00000000,8500.00000000,8500.00000000,1604800.00000000,'2026-02-17 23:53:05'),(239793,'BBCA','15m','yahoo',1763624700,'2025-11-20 14:45:00',8500.00000000,8525.00000000,8475.00000000,8500.00000000,4337900.00000000,'2026-02-17 23:53:05'),(239794,'BBCA','15m','yahoo',1763625600,'2025-11-20 15:00:00',8500.00000000,8525.00000000,8475.00000000,8500.00000000,5335700.00000000,'2026-02-17 23:53:05'),(239795,'BBCA','15m','yahoo',1763626500,'2025-11-20 15:15:00',8475.00000000,8475.00000000,8425.00000000,8450.00000000,8973100.00000000,'2026-02-17 23:53:05'),(239796,'BBCA','15m','yahoo',1763627400,'2025-11-20 15:30:00',8450.00000000,8450.00000000,8400.00000000,8400.00000000,5146000.00000000,'2026-02-17 23:53:05'),(239797,'BBCA','15m','yahoo',1763628300,'2025-11-20 15:45:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,3601400.00000000,'2026-02-17 23:53:05'),(239798,'BBCA','15m','yahoo',1763629200,'2025-11-20 16:00:00',8425.00000000,8425.00000000,8425.00000000,8425.00000000,11363500.00000000,'2026-02-17 23:53:05'),(239799,'BBCA','15m','yahoo',1763690400,'2025-11-21 09:00:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,4802700.00000000,'2026-02-17 23:53:05'),(239800,'BBCA','15m','yahoo',1763691300,'2025-11-21 09:15:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,3540200.00000000,'2026-02-17 23:53:05'),(239801,'BBCA','15m','yahoo',1763692200,'2025-11-21 09:30:00',8425.00000000,8425.00000000,8400.00000000,8400.00000000,4079900.00000000,'2026-02-17 23:53:05'),(239802,'BBCA','15m','yahoo',1763693100,'2025-11-21 09:45:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,1732800.00000000,'2026-02-17 23:53:05'),(239803,'BBCA','15m','yahoo',1763694000,'2025-11-21 10:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,1405900.00000000,'2026-02-17 23:53:05'),(239804,'BBCA','15m','yahoo',1763694900,'2025-11-21 10:15:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,5415600.00000000,'2026-02-17 23:53:05'),(239805,'BBCA','15m','yahoo',1763695800,'2025-11-21 10:30:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,1303400.00000000,'2026-02-17 23:53:05'),(239806,'BBCA','15m','yahoo',1763696700,'2025-11-21 10:45:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,1160600.00000000,'2026-02-17 23:53:05'),(239807,'BBCA','15m','yahoo',1763697600,'2025-11-21 11:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,1485600.00000000,'2026-02-17 23:53:05'),(239808,'BBCA','15m','yahoo',1763698500,'2025-11-21 11:15:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,2970600.00000000,'2026-02-17 23:53:05'),(239809,'BBCA','15m','yahoo',1763708400,'2025-11-21 14:00:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,4192700.00000000,'2026-02-17 23:53:05'),(239810,'BBCA','15m','yahoo',1763709300,'2025-11-21 14:15:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,2488300.00000000,'2026-02-17 23:53:05'),(239811,'BBCA','15m','yahoo',1763710200,'2025-11-21 14:30:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,1854800.00000000,'2026-02-17 23:53:05'),(239812,'BBCA','15m','yahoo',1763711100,'2025-11-21 14:45:00',8400.00000000,8400.00000000,8350.00000000,8375.00000000,10820200.00000000,'2026-02-17 23:53:05'),(239813,'BBCA','15m','yahoo',1763712000,'2025-11-21 15:00:00',8350.00000000,8375.00000000,8350.00000000,8350.00000000,1507000.00000000,'2026-02-17 23:53:05'),(239814,'BBCA','15m','yahoo',1763712900,'2025-11-21 15:15:00',8350.00000000,8375.00000000,8350.00000000,8350.00000000,4461200.00000000,'2026-02-17 23:53:05'),(239815,'BBCA','15m','yahoo',1763713800,'2025-11-21 15:30:00',8375.00000000,8375.00000000,8350.00000000,8375.00000000,7118300.00000000,'2026-02-17 23:53:05'),(239816,'BBCA','15m','yahoo',1763714700,'2025-11-21 15:45:00',8350.00000000,8375.00000000,8350.00000000,8350.00000000,7782800.00000000,'2026-02-17 23:53:05'),(239817,'BBCA','15m','yahoo',1763715600,'2025-11-21 16:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,20598100.00000000,'2026-02-17 23:53:05'),(239818,'BBCA','15m','yahoo',1763949600,'2025-11-24 09:00:00',8400.00000000,8400.00000000,8350.00000000,8375.00000000,4812100.00000000,'2026-02-17 23:53:05'),(239819,'BBCA','15m','yahoo',1763950500,'2025-11-24 09:15:00',8375.00000000,8375.00000000,8350.00000000,8375.00000000,3218800.00000000,'2026-02-17 23:53:05'),(239820,'BBCA','15m','yahoo',1763951400,'2025-11-24 09:30:00',8375.00000000,8400.00000000,8350.00000000,8400.00000000,2393300.00000000,'2026-02-17 23:53:05'),(239821,'BBCA','15m','yahoo',1763952300,'2025-11-24 09:45:00',8400.00000000,8400.00000000,8350.00000000,8400.00000000,5960400.00000000,'2026-02-17 23:53:05'),(239822,'BBCA','15m','yahoo',1763953200,'2025-11-24 10:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,1166300.00000000,'2026-02-17 23:53:05'),(239823,'BBCA','15m','yahoo',1763954100,'2025-11-24 10:15:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,1780200.00000000,'2026-02-17 23:53:05'),(239824,'BBCA','15m','yahoo',1763955000,'2025-11-24 10:30:00',8400.00000000,8425.00000000,8375.00000000,8425.00000000,9188100.00000000,'2026-02-17 23:53:05'),(239825,'BBCA','15m','yahoo',1763955900,'2025-11-24 10:45:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,4063800.00000000,'2026-02-17 23:53:05'),(239826,'BBCA','15m','yahoo',1763956800,'2025-11-24 11:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,1680700.00000000,'2026-02-17 23:53:05'),(239827,'BBCA','15m','yahoo',1763957700,'2025-11-24 11:15:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,3291600.00000000,'2026-02-17 23:53:05'),(239828,'BBCA','15m','yahoo',1763958600,'2025-11-24 11:30:00',8425.00000000,8425.00000000,8375.00000000,8400.00000000,3769700.00000000,'2026-02-17 23:53:05'),(239829,'BBCA','15m','yahoo',1763959500,'2025-11-24 11:45:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,1516900.00000000,'2026-02-17 23:53:05'),(239830,'BBCA','15m','yahoo',1763965800,'2025-11-24 13:30:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,6291700.00000000,'2026-02-17 23:53:05'),(239831,'BBCA','15m','yahoo',1763966700,'2025-11-24 13:45:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,1789700.00000000,'2026-02-17 23:53:05'),(239832,'BBCA','15m','yahoo',1763967600,'2025-11-24 14:00:00',8375.00000000,8425.00000000,8375.00000000,8400.00000000,4483100.00000000,'2026-02-17 23:53:05'),(239833,'BBCA','15m','yahoo',1763968500,'2025-11-24 14:15:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,2432200.00000000,'2026-02-17 23:53:05'),(239834,'BBCA','15m','yahoo',1763969400,'2025-11-24 14:30:00',8425.00000000,8425.00000000,8400.00000000,8400.00000000,4152800.00000000,'2026-02-17 23:53:05'),(239835,'BBCA','15m','yahoo',1763970300,'2025-11-24 14:45:00',8400.00000000,8425.00000000,8400.00000000,8425.00000000,2718400.00000000,'2026-02-17 23:53:05'),(239836,'BBCA','15m','yahoo',1763971200,'2025-11-24 15:00:00',8400.00000000,8425.00000000,8400.00000000,8425.00000000,4762400.00000000,'2026-02-17 23:53:05'),(239837,'BBCA','15m','yahoo',1763972100,'2025-11-24 15:15:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,3463600.00000000,'2026-02-17 23:53:05'),(239838,'BBCA','15m','yahoo',1763973000,'2025-11-24 15:30:00',8425.00000000,8450.00000000,8400.00000000,8450.00000000,9043200.00000000,'2026-02-17 23:53:05'),(239839,'BBCA','15m','yahoo',1763973900,'2025-11-24 15:45:00',8450.00000000,8450.00000000,8425.00000000,8425.00000000,9957300.00000000,'2026-02-17 23:53:05'),(239840,'BBCA','15m','yahoo',1763974800,'2025-11-24 16:00:00',8475.00000000,8475.00000000,8475.00000000,8475.00000000,172038400.00000000,'2026-02-17 23:53:05'),(239841,'BBCA','15m','yahoo',1764036000,'2025-11-25 09:00:00',8500.00000000,8500.00000000,8450.00000000,8475.00000000,1409400.00000000,'2026-02-17 23:53:05'),(239842,'BBCA','15m','yahoo',1764036900,'2025-11-25 09:15:00',8475.00000000,8475.00000000,8450.00000000,8475.00000000,1199900.00000000,'2026-02-17 23:53:05'),(239843,'BBCA','15m','yahoo',1764037800,'2025-11-25 09:30:00',8450.00000000,8475.00000000,8450.00000000,8475.00000000,1211100.00000000,'2026-02-17 23:53:05'),(239844,'BBCA','15m','yahoo',1764038700,'2025-11-25 09:45:00',8450.00000000,8475.00000000,8425.00000000,8450.00000000,5219800.00000000,'2026-02-17 23:53:05'),(239845,'BBCA','15m','yahoo',1764039600,'2025-11-25 10:00:00',8425.00000000,8450.00000000,8425.00000000,8450.00000000,1110500.00000000,'2026-02-17 23:53:05'),(239846,'BBCA','15m','yahoo',1764040500,'2025-11-25 10:15:00',8425.00000000,8475.00000000,8425.00000000,8450.00000000,4905100.00000000,'2026-02-17 23:53:05'),(239847,'BBCA','15m','yahoo',1764041400,'2025-11-25 10:30:00',8475.00000000,8475.00000000,8400.00000000,8400.00000000,7948500.00000000,'2026-02-17 23:53:05'),(239848,'BBCA','15m','yahoo',1764042300,'2025-11-25 10:45:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,4261900.00000000,'2026-02-17 23:53:05'),(239849,'BBCA','15m','yahoo',1764043200,'2025-11-25 11:00:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,2190900.00000000,'2026-02-17 23:53:05'),(239850,'BBCA','15m','yahoo',1764044100,'2025-11-25 11:15:00',8400.00000000,8425.00000000,8375.00000000,8425.00000000,2680100.00000000,'2026-02-17 23:53:05'),(239851,'BBCA','15m','yahoo',1764045000,'2025-11-25 11:30:00',8400.00000000,8425.00000000,8400.00000000,8425.00000000,984300.00000000,'2026-02-17 23:53:05'),(239852,'BBCA','15m','yahoo',1764045900,'2025-11-25 11:45:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,540000.00000000,'2026-02-17 23:53:05'),(239853,'BBCA','15m','yahoo',1764052200,'2025-11-25 13:30:00',8425.00000000,8450.00000000,8400.00000000,8450.00000000,2828300.00000000,'2026-02-17 23:53:05'),(239854,'BBCA','15m','yahoo',1764053100,'2025-11-25 13:45:00',8425.00000000,8450.00000000,8425.00000000,8425.00000000,951700.00000000,'2026-02-17 23:53:05'),(239855,'BBCA','15m','yahoo',1764054000,'2025-11-25 14:00:00',8425.00000000,8450.00000000,8425.00000000,8450.00000000,1955300.00000000,'2026-02-17 23:53:05'),(239856,'BBCA','15m','yahoo',1764054900,'2025-11-25 14:15:00',8425.00000000,8450.00000000,8425.00000000,8425.00000000,1984700.00000000,'2026-02-17 23:53:05'),(239857,'BBCA','15m','yahoo',1764055800,'2025-11-25 14:30:00',8450.00000000,8450.00000000,8400.00000000,8425.00000000,2448600.00000000,'2026-02-17 23:53:05'),(239858,'BBCA','15m','yahoo',1764056700,'2025-11-25 14:45:00',8400.00000000,8450.00000000,8400.00000000,8450.00000000,1448300.00000000,'2026-02-17 23:53:05'),(239859,'BBCA','15m','yahoo',1764057600,'2025-11-25 15:00:00',8450.00000000,8450.00000000,8425.00000000,8450.00000000,1921400.00000000,'2026-02-17 23:53:05'),(239860,'BBCA','15m','yahoo',1764058500,'2025-11-25 15:15:00',8450.00000000,8450.00000000,8425.00000000,8425.00000000,3878400.00000000,'2026-02-17 23:53:05'),(239861,'BBCA','15m','yahoo',1764059400,'2025-11-25 15:30:00',8425.00000000,8450.00000000,8425.00000000,8425.00000000,5851500.00000000,'2026-02-17 23:53:05'),(239862,'BBCA','15m','yahoo',1764060300,'2025-11-25 15:45:00',8425.00000000,8425.00000000,8400.00000000,8400.00000000,3362300.00000000,'2026-02-17 23:53:05'),(239863,'BBCA','15m','yahoo',1764061200,'2025-11-25 16:00:00',8500.00000000,8500.00000000,8500.00000000,8500.00000000,32081600.00000000,'2026-02-17 23:53:05'),(239864,'BBCA','15m','yahoo',1764122400,'2025-11-26 09:00:00',8400.00000000,8425.00000000,8375.00000000,8375.00000000,5081600.00000000,'2026-02-17 23:53:05'),(239865,'BBCA','15m','yahoo',1764123300,'2025-11-26 09:15:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,1891600.00000000,'2026-02-17 23:53:05'),(239866,'BBCA','15m','yahoo',1764124200,'2025-11-26 09:30:00',8375.00000000,8425.00000000,8375.00000000,8425.00000000,4187800.00000000,'2026-02-17 23:53:05'),(239867,'BBCA','15m','yahoo',1764125100,'2025-11-26 09:45:00',8425.00000000,8425.00000000,8400.00000000,8400.00000000,2321200.00000000,'2026-02-17 23:53:05'),(239868,'BBCA','15m','yahoo',1764126000,'2025-11-26 10:00:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,1645500.00000000,'2026-02-17 23:53:05'),(239869,'BBCA','15m','yahoo',1764126900,'2025-11-26 10:15:00',8400.00000000,8425.00000000,8400.00000000,8425.00000000,1332600.00000000,'2026-02-17 23:53:05'),(239870,'BBCA','15m','yahoo',1764127800,'2025-11-26 10:30:00',8425.00000000,8450.00000000,8400.00000000,8450.00000000,2482200.00000000,'2026-02-17 23:53:05'),(239871,'BBCA','15m','yahoo',1764128700,'2025-11-26 10:45:00',8450.00000000,8450.00000000,8400.00000000,8425.00000000,2085100.00000000,'2026-02-17 23:53:05'),(239872,'BBCA','15m','yahoo',1764129600,'2025-11-26 11:00:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,777100.00000000,'2026-02-17 23:53:05'),(239873,'BBCA','15m','yahoo',1764130500,'2025-11-26 11:15:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,596000.00000000,'2026-02-17 23:53:05'),(239874,'BBCA','15m','yahoo',1764131400,'2025-11-26 11:30:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,1359900.00000000,'2026-02-17 23:53:05'),(239875,'BBCA','15m','yahoo',1764132300,'2025-11-26 11:45:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,3557600.00000000,'2026-02-17 23:53:05'),(239876,'BBCA','15m','yahoo',1764138600,'2025-11-26 13:30:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,2362700.00000000,'2026-02-17 23:53:05'),(239877,'BBCA','15m','yahoo',1764139500,'2025-11-26 13:45:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,2539900.00000000,'2026-02-17 23:53:05'),(239878,'BBCA','15m','yahoo',1764140400,'2025-11-26 14:00:00',8450.00000000,8450.00000000,8425.00000000,8425.00000000,1422400.00000000,'2026-02-17 23:53:05'),(239879,'BBCA','15m','yahoo',1764141300,'2025-11-26 14:15:00',8450.00000000,8450.00000000,8400.00000000,8400.00000000,2951400.00000000,'2026-02-17 23:53:05'),(239880,'BBCA','15m','yahoo',1764142200,'2025-11-26 14:30:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,1517600.00000000,'2026-02-17 23:53:05'),(239881,'BBCA','15m','yahoo',1764143100,'2025-11-26 14:45:00',8425.00000000,8425.00000000,8400.00000000,8400.00000000,2210000.00000000,'2026-02-17 23:53:05'),(239882,'BBCA','15m','yahoo',1764144000,'2025-11-26 15:00:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,1964800.00000000,'2026-02-17 23:53:05'),(239883,'BBCA','15m','yahoo',1764144900,'2025-11-26 15:15:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,4173300.00000000,'2026-02-17 23:53:05'),(239884,'BBCA','15m','yahoo',1764145800,'2025-11-26 15:30:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,4764200.00000000,'2026-02-17 23:53:05'),(239885,'BBCA','15m','yahoo',1764146700,'2025-11-26 15:45:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,2643900.00000000,'2026-02-17 23:53:05'),(239886,'BBCA','15m','yahoo',1764147600,'2025-11-26 16:00:00',8425.00000000,8425.00000000,8425.00000000,8425.00000000,12490700.00000000,'2026-02-17 23:53:05'),(239887,'BBCA','15m','yahoo',1764208800,'2025-11-27 09:00:00',8450.00000000,8450.00000000,8400.00000000,8400.00000000,1898700.00000000,'2026-02-17 23:53:05'),(239888,'BBCA','15m','yahoo',1764209700,'2025-11-27 09:15:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,1681900.00000000,'2026-02-17 23:53:05'),(239889,'BBCA','15m','yahoo',1764210600,'2025-11-27 09:30:00',8400.00000000,8425.00000000,8375.00000000,8375.00000000,1828900.00000000,'2026-02-17 23:53:05'),(239890,'BBCA','15m','yahoo',1764211500,'2025-11-27 09:45:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,1960100.00000000,'2026-02-17 23:53:05'),(239891,'BBCA','15m','yahoo',1764212400,'2025-11-27 10:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,1255000.00000000,'2026-02-17 23:53:05'),(239892,'BBCA','15m','yahoo',1764213300,'2025-11-27 10:15:00',8375.00000000,8400.00000000,8350.00000000,8350.00000000,7889700.00000000,'2026-02-17 23:53:05'),(239893,'BBCA','15m','yahoo',1764214200,'2025-11-27 10:30:00',8375.00000000,8375.00000000,8350.00000000,8350.00000000,890000.00000000,'2026-02-17 23:53:05'),(239894,'BBCA','15m','yahoo',1764215100,'2025-11-27 10:45:00',8375.00000000,8375.00000000,8350.00000000,8350.00000000,3069500.00000000,'2026-02-17 23:53:05'),(239895,'BBCA','15m','yahoo',1764216000,'2025-11-27 11:00:00',8350.00000000,8375.00000000,8350.00000000,8350.00000000,1931300.00000000,'2026-02-17 23:53:05'),(239896,'BBCA','15m','yahoo',1764216900,'2025-11-27 11:15:00',8375.00000000,8375.00000000,8350.00000000,8350.00000000,766000.00000000,'2026-02-17 23:53:05'),(239897,'BBCA','15m','yahoo',1764217800,'2025-11-27 11:30:00',8375.00000000,8375.00000000,8350.00000000,8350.00000000,1123800.00000000,'2026-02-17 23:53:05'),(239898,'BBCA','15m','yahoo',1764218700,'2025-11-27 11:45:00',8375.00000000,8375.00000000,8350.00000000,8350.00000000,5227200.00000000,'2026-02-17 23:53:05'),(239899,'BBCA','15m','yahoo',1764225000,'2025-11-27 13:30:00',8350.00000000,8375.00000000,8350.00000000,8375.00000000,4624400.00000000,'2026-02-17 23:53:05'),(239900,'BBCA','15m','yahoo',1764225900,'2025-11-27 13:45:00',8375.00000000,8375.00000000,8350.00000000,8375.00000000,2074900.00000000,'2026-02-17 23:53:05'),(239901,'BBCA','15m','yahoo',1764226800,'2025-11-27 14:00:00',8375.00000000,8375.00000000,8325.00000000,8350.00000000,2937300.00000000,'2026-02-17 23:53:05'),(239902,'BBCA','15m','yahoo',1764227700,'2025-11-27 14:15:00',8350.00000000,8350.00000000,8325.00000000,8350.00000000,1001700.00000000,'2026-02-17 23:53:05'),(239903,'BBCA','15m','yahoo',1764228600,'2025-11-27 14:30:00',8350.00000000,8375.00000000,8325.00000000,8375.00000000,2657600.00000000,'2026-02-17 23:53:05'),(239904,'BBCA','15m','yahoo',1764229500,'2025-11-27 14:45:00',8375.00000000,8375.00000000,8350.00000000,8350.00000000,969300.00000000,'2026-02-17 23:53:05'),(239905,'BBCA','15m','yahoo',1764230400,'2025-11-27 15:00:00',8350.00000000,8375.00000000,8350.00000000,8375.00000000,1416400.00000000,'2026-02-17 23:53:05'),(239906,'BBCA','15m','yahoo',1764231300,'2025-11-27 15:15:00',8375.00000000,8375.00000000,8350.00000000,8350.00000000,1843200.00000000,'2026-02-17 23:53:05'),(239907,'BBCA','15m','yahoo',1764232200,'2025-11-27 15:30:00',8350.00000000,8375.00000000,8325.00000000,8325.00000000,4101400.00000000,'2026-02-17 23:53:05'),(239908,'BBCA','15m','yahoo',1764233100,'2025-11-27 15:45:00',8325.00000000,8350.00000000,8325.00000000,8350.00000000,1985800.00000000,'2026-02-17 23:53:05'),(239909,'BBCA','15m','yahoo',1764234000,'2025-11-27 16:00:00',8325.00000000,8325.00000000,8325.00000000,8325.00000000,12781100.00000000,'2026-02-17 23:53:05'),(239910,'BBCA','15m','yahoo',1764295200,'2025-11-28 09:00:00',8325.00000000,8350.00000000,8300.00000000,8300.00000000,1329400.00000000,'2026-02-17 23:53:05'),(239911,'BBCA','15m','yahoo',1764296100,'2025-11-28 09:15:00',8325.00000000,8350.00000000,8300.00000000,8350.00000000,2975300.00000000,'2026-02-17 23:53:05'),(239912,'BBCA','15m','yahoo',1764297000,'2025-11-28 09:30:00',8350.00000000,8350.00000000,8300.00000000,8300.00000000,2426100.00000000,'2026-02-17 23:53:05'),(239913,'BBCA','15m','yahoo',1764297900,'2025-11-28 09:45:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,689900.00000000,'2026-02-17 23:53:05'),(239914,'BBCA','15m','yahoo',1764298800,'2025-11-28 10:00:00',8350.00000000,8350.00000000,8300.00000000,8300.00000000,1206200.00000000,'2026-02-17 23:53:05'),(239915,'BBCA','15m','yahoo',1764299700,'2025-11-28 10:15:00',8325.00000000,8325.00000000,8300.00000000,8325.00000000,792900.00000000,'2026-02-17 23:53:05'),(239916,'BBCA','15m','yahoo',1764300600,'2025-11-28 10:30:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,1241200.00000000,'2026-02-17 23:53:05'),(239917,'BBCA','15m','yahoo',1764301500,'2025-11-28 10:45:00',8300.00000000,8325.00000000,8300.00000000,8325.00000000,718400.00000000,'2026-02-17 23:53:05'),(239918,'BBCA','15m','yahoo',1764302400,'2025-11-28 11:00:00',8325.00000000,8325.00000000,8300.00000000,8325.00000000,496900.00000000,'2026-02-17 23:53:05'),(239919,'BBCA','15m','yahoo',1764303300,'2025-11-28 11:15:00',8325.00000000,8325.00000000,8300.00000000,8300.00000000,705400.00000000,'2026-02-17 23:53:05'),(239920,'BBCA','15m','yahoo',1764313200,'2025-11-28 14:00:00',8300.00000000,8325.00000000,8300.00000000,8325.00000000,3563200.00000000,'2026-02-17 23:53:05'),(239921,'BBCA','15m','yahoo',1764314100,'2025-11-28 14:15:00',8300.00000000,8325.00000000,8300.00000000,8300.00000000,1704300.00000000,'2026-02-17 23:53:05'),(239922,'BBCA','15m','yahoo',1764315000,'2025-11-28 14:30:00',8325.00000000,8325.00000000,8300.00000000,8300.00000000,4819100.00000000,'2026-02-17 23:53:05'),(239923,'BBCA','15m','yahoo',1764315900,'2025-11-28 14:45:00',8325.00000000,8325.00000000,8300.00000000,8325.00000000,3301200.00000000,'2026-02-17 23:53:05'),(239924,'BBCA','15m','yahoo',1764316800,'2025-11-28 15:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,6340100.00000000,'2026-02-17 23:53:05'),(239925,'BBCA','15m','yahoo',1764317700,'2025-11-28 15:15:00',8275.00000000,8300.00000000,8275.00000000,8300.00000000,2529900.00000000,'2026-02-17 23:53:05'),(239926,'BBCA','15m','yahoo',1764318600,'2025-11-28 15:30:00',8275.00000000,8300.00000000,8275.00000000,8275.00000000,4169400.00000000,'2026-02-17 23:53:05'),(239927,'BBCA','15m','yahoo',1764319500,'2025-11-28 15:45:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,2603000.00000000,'2026-02-17 23:53:05'),(239928,'BBCA','15m','yahoo',1764320400,'2025-11-28 16:00:00',8275.00000000,8275.00000000,8275.00000000,8275.00000000,22310300.00000000,'2026-02-17 23:53:05'),(239929,'BBCA','15m','yahoo',1764554400,'2025-12-01 09:00:00',8450.00000000,8450.00000000,8375.00000000,8425.00000000,5295900.00000000,'2026-02-17 23:53:05'),(239930,'BBCA','15m','yahoo',1764555300,'2025-12-01 09:15:00',8425.00000000,8450.00000000,8400.00000000,8425.00000000,6399600.00000000,'2026-02-17 23:53:05'),(239931,'BBCA','15m','yahoo',1764556200,'2025-12-01 09:30:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,865600.00000000,'2026-02-17 23:53:05'),(239932,'BBCA','15m','yahoo',1764557100,'2025-12-01 09:45:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,1452100.00000000,'2026-02-17 23:53:05'),(239933,'BBCA','15m','yahoo',1764558000,'2025-12-01 10:00:00',8425.00000000,8425.00000000,8375.00000000,8400.00000000,3916400.00000000,'2026-02-17 23:53:05'),(239934,'BBCA','15m','yahoo',1764558900,'2025-12-01 10:15:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,1092000.00000000,'2026-02-17 23:53:05'),(239935,'BBCA','15m','yahoo',1764559800,'2025-12-01 10:30:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,652000.00000000,'2026-02-17 23:53:05'),(239936,'BBCA','15m','yahoo',1764560700,'2025-12-01 10:45:00',8400.00000000,8425.00000000,8375.00000000,8425.00000000,1158700.00000000,'2026-02-17 23:53:05'),(239937,'BBCA','15m','yahoo',1764561600,'2025-12-01 11:00:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,741500.00000000,'2026-02-17 23:53:05'),(239938,'BBCA','15m','yahoo',1764562500,'2025-12-01 11:15:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,835700.00000000,'2026-02-17 23:53:05'),(239939,'BBCA','15m','yahoo',1764563400,'2025-12-01 11:30:00',8425.00000000,8425.00000000,8375.00000000,8400.00000000,1795400.00000000,'2026-02-17 23:53:05'),(239940,'BBCA','15m','yahoo',1764564300,'2025-12-01 11:45:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,570000.00000000,'2026-02-17 23:53:05'),(239941,'BBCA','15m','yahoo',1764570600,'2025-12-01 13:30:00',8375.00000000,8425.00000000,8375.00000000,8400.00000000,3518700.00000000,'2026-02-17 23:53:05'),(239942,'BBCA','15m','yahoo',1764571500,'2025-12-01 13:45:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,724200.00000000,'2026-02-17 23:53:05'),(239943,'BBCA','15m','yahoo',1764572400,'2025-12-01 14:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,1182300.00000000,'2026-02-17 23:53:05'),(239944,'BBCA','15m','yahoo',1764573300,'2025-12-01 14:15:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,965700.00000000,'2026-02-17 23:53:05'),(239945,'BBCA','15m','yahoo',1764574200,'2025-12-01 14:30:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,1568700.00000000,'2026-02-17 23:53:05'),(239946,'BBCA','15m','yahoo',1764575100,'2025-12-01 14:45:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,1747700.00000000,'2026-02-17 23:53:05'),(239947,'BBCA','15m','yahoo',1764576000,'2025-12-01 15:00:00',8400.00000000,8400.00000000,8350.00000000,8400.00000000,4416600.00000000,'2026-02-17 23:53:05'),(239948,'BBCA','15m','yahoo',1764576900,'2025-12-01 15:15:00',8375.00000000,8400.00000000,8350.00000000,8375.00000000,2411300.00000000,'2026-02-17 23:53:05'),(239949,'BBCA','15m','yahoo',1764577800,'2025-12-01 15:30:00',8375.00000000,8400.00000000,8350.00000000,8400.00000000,2248600.00000000,'2026-02-17 23:53:05'),(239950,'BBCA','15m','yahoo',1764578700,'2025-12-01 15:45:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,1675900.00000000,'2026-02-17 23:53:05'),(239951,'BBCA','15m','yahoo',1764579600,'2025-12-01 16:00:00',8400.00000000,8400.00000000,8400.00000000,8400.00000000,15183900.00000000,'2026-02-17 23:53:05'),(239952,'BBCA','15m','yahoo',1764640800,'2025-12-02 09:00:00',8375.00000000,8400.00000000,8350.00000000,8400.00000000,1104800.00000000,'2026-02-17 23:53:05'),(239953,'BBCA','15m','yahoo',1764641700,'2025-12-02 09:15:00',8400.00000000,8425.00000000,8375.00000000,8425.00000000,7484800.00000000,'2026-02-17 23:53:05'),(239954,'BBCA','15m','yahoo',1764642600,'2025-12-02 09:30:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,5033800.00000000,'2026-02-17 23:53:05'),(239955,'BBCA','15m','yahoo',1764643500,'2025-12-02 09:45:00',8400.00000000,8425.00000000,8400.00000000,8425.00000000,1640800.00000000,'2026-02-17 23:53:05'),(239956,'BBCA','15m','yahoo',1764644400,'2025-12-02 10:00:00',8425.00000000,8425.00000000,8400.00000000,8400.00000000,2205200.00000000,'2026-02-17 23:53:05'),(239957,'BBCA','15m','yahoo',1764645300,'2025-12-02 10:15:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,2235100.00000000,'2026-02-17 23:53:05'),(239958,'BBCA','15m','yahoo',1764646200,'2025-12-02 10:30:00',8425.00000000,8425.00000000,8400.00000000,8425.00000000,1621000.00000000,'2026-02-17 23:53:05'),(239959,'BBCA','15m','yahoo',1764647100,'2025-12-02 10:45:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,2332300.00000000,'2026-02-17 23:53:05'),(239960,'BBCA','15m','yahoo',1764648000,'2025-12-02 11:00:00',8400.00000000,8425.00000000,8400.00000000,8425.00000000,1671900.00000000,'2026-02-17 23:53:05'),(239961,'BBCA','15m','yahoo',1764648900,'2025-12-02 11:15:00',8400.00000000,8425.00000000,8400.00000000,8400.00000000,3421300.00000000,'2026-02-17 23:53:05'),(239962,'BBCA','15m','yahoo',1764649800,'2025-12-02 11:30:00',8400.00000000,8425.00000000,8400.00000000,8425.00000000,1855400.00000000,'2026-02-17 23:53:05'),(239963,'BBCA','15m','yahoo',1764650700,'2025-12-02 11:45:00',8425.00000000,8425.00000000,8400.00000000,8400.00000000,2135300.00000000,'2026-02-17 23:53:05'),(239964,'BBCA','15m','yahoo',1764657000,'2025-12-02 13:30:00',8400.00000000,8425.00000000,8375.00000000,8400.00000000,7516100.00000000,'2026-02-17 23:53:05'),(239965,'BBCA','15m','yahoo',1764657900,'2025-12-02 13:45:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,3928800.00000000,'2026-02-17 23:53:05'),(239966,'BBCA','15m','yahoo',1764658800,'2025-12-02 14:00:00',8400.00000000,8400.00000000,8375.00000000,8400.00000000,3724700.00000000,'2026-02-17 23:53:05'),(239967,'BBCA','15m','yahoo',1764659700,'2025-12-02 14:15:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,2444800.00000000,'2026-02-17 23:53:05'),(239968,'BBCA','15m','yahoo',1764660600,'2025-12-02 14:30:00',8375.00000000,8400.00000000,8350.00000000,8375.00000000,3969000.00000000,'2026-02-17 23:53:05'),(239969,'BBCA','15m','yahoo',1764661500,'2025-12-02 14:45:00',8375.00000000,8375.00000000,8350.00000000,8375.00000000,1950600.00000000,'2026-02-17 23:53:05'),(239970,'BBCA','15m','yahoo',1764662400,'2025-12-02 15:00:00',8375.00000000,8375.00000000,8350.00000000,8375.00000000,1928300.00000000,'2026-02-17 23:53:05'),(239971,'BBCA','15m','yahoo',1764663300,'2025-12-02 15:15:00',8375.00000000,8400.00000000,8350.00000000,8400.00000000,4777300.00000000,'2026-02-17 23:53:05'),(239972,'BBCA','15m','yahoo',1764664200,'2025-12-02 15:30:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,4255700.00000000,'2026-02-17 23:53:05'),(239973,'BBCA','15m','yahoo',1764665100,'2025-12-02 15:45:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,3824800.00000000,'2026-02-17 23:53:05'),(239974,'BBCA','15m','yahoo',1764666000,'2025-12-02 16:00:00',8375.00000000,8375.00000000,8375.00000000,8375.00000000,16789200.00000000,'2026-02-17 23:53:05'),(239975,'BBCA','15m','yahoo',1764727200,'2025-12-03 09:00:00',8350.00000000,8375.00000000,8350.00000000,8375.00000000,1190600.00000000,'2026-02-17 23:53:05'),(239976,'BBCA','15m','yahoo',1764728100,'2025-12-03 09:15:00',8350.00000000,8375.00000000,8350.00000000,8350.00000000,6147200.00000000,'2026-02-17 23:53:05'),(239977,'BBCA','15m','yahoo',1764729000,'2025-12-03 09:30:00',8375.00000000,8400.00000000,8350.00000000,8375.00000000,7565400.00000000,'2026-02-17 23:53:05'),(239978,'BBCA','15m','yahoo',1764729900,'2025-12-03 09:45:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,2885800.00000000,'2026-02-17 23:53:05'),(239979,'BBCA','15m','yahoo',1764730800,'2025-12-03 10:00:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,1245300.00000000,'2026-02-17 23:53:05'),(239980,'BBCA','15m','yahoo',1764731700,'2025-12-03 10:15:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,3397600.00000000,'2026-02-17 23:53:05'),(239981,'BBCA','15m','yahoo',1764732600,'2025-12-03 10:30:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,2356800.00000000,'2026-02-17 23:53:05'),(239982,'BBCA','15m','yahoo',1764733500,'2025-12-03 10:45:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,3320800.00000000,'2026-02-17 23:53:05'),(239983,'BBCA','15m','yahoo',1764734400,'2025-12-03 11:00:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,2339600.00000000,'2026-02-17 23:53:05'),(239984,'BBCA','15m','yahoo',1764735300,'2025-12-03 11:15:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,3510900.00000000,'2026-02-17 23:53:05'),(239985,'BBCA','15m','yahoo',1764736200,'2025-12-03 11:30:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,2072300.00000000,'2026-02-17 23:53:05'),(239986,'BBCA','15m','yahoo',1764737100,'2025-12-03 11:45:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,1314900.00000000,'2026-02-17 23:53:05'),(239987,'BBCA','15m','yahoo',1764743400,'2025-12-03 13:30:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,7668200.00000000,'2026-02-17 23:53:05'),(239988,'BBCA','15m','yahoo',1764744300,'2025-12-03 13:45:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,617700.00000000,'2026-02-17 23:53:05'),(239989,'BBCA','15m','yahoo',1764745200,'2025-12-03 14:00:00',8375.00000000,8400.00000000,8375.00000000,8400.00000000,1341800.00000000,'2026-02-17 23:53:05'),(239990,'BBCA','15m','yahoo',1764746100,'2025-12-03 14:15:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,2920000.00000000,'2026-02-17 23:53:05'),(239991,'BBCA','15m','yahoo',1764747000,'2025-12-03 14:30:00',8400.00000000,8400.00000000,8375.00000000,8375.00000000,4029500.00000000,'2026-02-17 23:53:05'),(239992,'BBCA','15m','yahoo',1764747900,'2025-12-03 14:45:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,3921600.00000000,'2026-02-17 23:53:05'),(239993,'BBCA','15m','yahoo',1764748800,'2025-12-03 15:00:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,5441700.00000000,'2026-02-17 23:53:05'),(239994,'BBCA','15m','yahoo',1764749700,'2025-12-03 15:15:00',8375.00000000,8400.00000000,8375.00000000,8375.00000000,3041100.00000000,'2026-02-17 23:53:05'),(239995,'BBCA','15m','yahoo',1764750600,'2025-12-03 15:30:00',8375.00000000,8400.00000000,8350.00000000,8350.00000000,5879500.00000000,'2026-02-17 23:53:05'),(239996,'BBCA','15m','yahoo',1764751500,'2025-12-03 15:45:00',8350.00000000,8375.00000000,8325.00000000,8325.00000000,3457100.00000000,'2026-02-17 23:53:05'),(239997,'BBCA','15m','yahoo',1764752400,'2025-12-03 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,20125100.00000000,'2026-02-17 23:53:05'),(239998,'BBCA','15m','yahoo',1764813600,'2025-12-04 09:00:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,845000.00000000,'2026-02-17 23:53:05'),(239999,'BBCA','15m','yahoo',1764814500,'2025-12-04 09:15:00',8325.00000000,8350.00000000,8325.00000000,8325.00000000,1862300.00000000,'2026-02-17 23:53:05'),(240000,'BBCA','15m','yahoo',1764815400,'2025-12-04 09:30:00',8325.00000000,8350.00000000,8300.00000000,8325.00000000,3252900.00000000,'2026-02-17 23:53:05'),(240001,'BBCA','15m','yahoo',1764816300,'2025-12-04 09:45:00',8325.00000000,8325.00000000,8250.00000000,8275.00000000,11874800.00000000,'2026-02-17 23:53:05'),(240002,'BBCA','15m','yahoo',1764817200,'2025-12-04 10:00:00',8275.00000000,8275.00000000,8225.00000000,8250.00000000,9025600.00000000,'2026-02-17 23:53:05'),(240003,'BBCA','15m','yahoo',1764818100,'2025-12-04 10:15:00',8225.00000000,8250.00000000,8225.00000000,8250.00000000,2156800.00000000,'2026-02-17 23:53:05'),(240004,'BBCA','15m','yahoo',1764819000,'2025-12-04 10:30:00',8225.00000000,8250.00000000,8225.00000000,8250.00000000,950600.00000000,'2026-02-17 23:53:05'),(240005,'BBCA','15m','yahoo',1764819900,'2025-12-04 10:45:00',8250.00000000,8250.00000000,8225.00000000,8250.00000000,1196700.00000000,'2026-02-17 23:53:05'),(240006,'BBCA','15m','yahoo',1764820800,'2025-12-04 11:00:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,1159100.00000000,'2026-02-17 23:53:05'),(240007,'BBCA','15m','yahoo',1764821700,'2025-12-04 11:15:00',8225.00000000,8250.00000000,8225.00000000,8250.00000000,962600.00000000,'2026-02-17 23:53:05'),(240008,'BBCA','15m','yahoo',1764822600,'2025-12-04 11:30:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,890900.00000000,'2026-02-17 23:53:05'),(240009,'BBCA','15m','yahoo',1764823500,'2025-12-04 11:45:00',8250.00000000,8250.00000000,8225.00000000,8250.00000000,1281500.00000000,'2026-02-17 23:53:05'),(240010,'BBCA','15m','yahoo',1764829800,'2025-12-04 13:30:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,2005700.00000000,'2026-02-17 23:53:05'),(240011,'BBCA','15m','yahoo',1764830700,'2025-12-04 13:45:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,1376600.00000000,'2026-02-17 23:53:05'),(240012,'BBCA','15m','yahoo',1764831600,'2025-12-04 14:00:00',8225.00000000,8250.00000000,8225.00000000,8250.00000000,1835900.00000000,'2026-02-17 23:53:05'),(240013,'BBCA','15m','yahoo',1764832500,'2025-12-04 14:15:00',8250.00000000,8250.00000000,8225.00000000,8250.00000000,1010400.00000000,'2026-02-17 23:53:05'),(240014,'BBCA','15m','yahoo',1764833400,'2025-12-04 14:30:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,1882800.00000000,'2026-02-17 23:53:05'),(240015,'BBCA','15m','yahoo',1764834300,'2025-12-04 14:45:00',8225.00000000,8250.00000000,8225.00000000,8225.00000000,2100400.00000000,'2026-02-17 23:53:05'),(240016,'BBCA','15m','yahoo',1764835200,'2025-12-04 15:00:00',8225.00000000,8250.00000000,8225.00000000,8250.00000000,2239900.00000000,'2026-02-17 23:53:05'),(240017,'BBCA','15m','yahoo',1764836100,'2025-12-04 15:15:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,1910400.00000000,'2026-02-17 23:53:05'),(240018,'BBCA','15m','yahoo',1764837000,'2025-12-04 15:30:00',8225.00000000,8250.00000000,8225.00000000,8250.00000000,3595700.00000000,'2026-02-17 23:53:05'),(240019,'BBCA','15m','yahoo',1764837900,'2025-12-04 15:45:00',8250.00000000,8275.00000000,8225.00000000,8250.00000000,2503500.00000000,'2026-02-17 23:53:05'),(240020,'BBCA','15m','yahoo',1764838800,'2025-12-04 16:00:00',8225.00000000,8225.00000000,8225.00000000,8225.00000000,12097200.00000000,'2026-02-17 23:53:05'),(240021,'BBCA','15m','yahoo',1764900000,'2025-12-05 09:00:00',8200.00000000,8225.00000000,8200.00000000,8225.00000000,1541500.00000000,'2026-02-17 23:53:05'),(240022,'BBCA','15m','yahoo',1764900900,'2025-12-05 09:15:00',8200.00000000,8250.00000000,8200.00000000,8225.00000000,5405400.00000000,'2026-02-17 23:53:05'),(240023,'BBCA','15m','yahoo',1764901800,'2025-12-05 09:30:00',8250.00000000,8250.00000000,8225.00000000,8250.00000000,1599600.00000000,'2026-02-17 23:53:05'),(240024,'BBCA','15m','yahoo',1764902700,'2025-12-05 09:45:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,1115100.00000000,'2026-02-17 23:53:05'),(240025,'BBCA','15m','yahoo',1764903600,'2025-12-05 10:00:00',8250.00000000,8250.00000000,8225.00000000,8250.00000000,1351200.00000000,'2026-02-17 23:53:05'),(240026,'BBCA','15m','yahoo',1764904500,'2025-12-05 10:15:00',8250.00000000,8250.00000000,8225.00000000,8250.00000000,1905800.00000000,'2026-02-17 23:53:05'),(240027,'BBCA','15m','yahoo',1764905400,'2025-12-05 10:30:00',8250.00000000,8250.00000000,8200.00000000,8225.00000000,4174500.00000000,'2026-02-17 23:53:05'),(240028,'BBCA','15m','yahoo',1764906300,'2025-12-05 10:45:00',8225.00000000,8225.00000000,8200.00000000,8200.00000000,1179000.00000000,'2026-02-17 23:53:05'),(240029,'BBCA','15m','yahoo',1764907200,'2025-12-05 11:00:00',8200.00000000,8225.00000000,8200.00000000,8225.00000000,1252700.00000000,'2026-02-17 23:53:05'),(240030,'BBCA','15m','yahoo',1764908100,'2025-12-05 11:15:00',8225.00000000,8225.00000000,8200.00000000,8225.00000000,1217500.00000000,'2026-02-17 23:53:05'),(240031,'BBCA','15m','yahoo',1764918000,'2025-12-05 14:00:00',8200.00000000,8250.00000000,8200.00000000,8225.00000000,5770700.00000000,'2026-02-17 23:53:05'),(240032,'BBCA','15m','yahoo',1764918900,'2025-12-05 14:15:00',8225.00000000,8250.00000000,8200.00000000,8225.00000000,1766000.00000000,'2026-02-17 23:53:05'),(240033,'BBCA','15m','yahoo',1764919800,'2025-12-05 14:30:00',8225.00000000,8250.00000000,8225.00000000,8250.00000000,2570900.00000000,'2026-02-17 23:53:05'),(240034,'BBCA','15m','yahoo',1764920700,'2025-12-05 14:45:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,2733200.00000000,'2026-02-17 23:53:05'),(240035,'BBCA','15m','yahoo',1764921600,'2025-12-05 15:00:00',8225.00000000,8250.00000000,8225.00000000,8225.00000000,2000800.00000000,'2026-02-17 23:53:05'),(240036,'BBCA','15m','yahoo',1764922500,'2025-12-05 15:15:00',8250.00000000,8250.00000000,8225.00000000,8250.00000000,4353400.00000000,'2026-02-17 23:53:05'),(240037,'BBCA','15m','yahoo',1764923400,'2025-12-05 15:30:00',8225.00000000,8250.00000000,8225.00000000,8225.00000000,4130600.00000000,'2026-02-17 23:53:05'),(240038,'BBCA','15m','yahoo',1764924300,'2025-12-05 15:45:00',8250.00000000,8275.00000000,8225.00000000,8250.00000000,2246500.00000000,'2026-02-17 23:53:05'),(240039,'BBCA','15m','yahoo',1764925200,'2025-12-05 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,15083700.00000000,'2026-02-17 23:53:05'),(240040,'BBCA','15m','yahoo',1765159200,'2025-12-08 09:00:00',8350.00000000,8350.00000000,8250.00000000,8275.00000000,2464700.00000000,'2026-02-17 23:53:05'),(240041,'BBCA','15m','yahoo',1765160100,'2025-12-08 09:15:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,2151700.00000000,'2026-02-17 23:53:05'),(240042,'BBCA','15m','yahoo',1765161000,'2025-12-08 09:30:00',8300.00000000,8350.00000000,8275.00000000,8325.00000000,3213200.00000000,'2026-02-17 23:53:05'),(240043,'BBCA','15m','yahoo',1765161900,'2025-12-08 09:45:00',8325.00000000,8325.00000000,8275.00000000,8300.00000000,2869800.00000000,'2026-02-17 23:53:05'),(240044,'BBCA','15m','yahoo',1765162800,'2025-12-08 10:00:00',8300.00000000,8325.00000000,8275.00000000,8325.00000000,2050200.00000000,'2026-02-17 23:53:05'),(240045,'BBCA','15m','yahoo',1765163700,'2025-12-08 10:15:00',8325.00000000,8325.00000000,8275.00000000,8300.00000000,2323800.00000000,'2026-02-17 23:53:05'),(240046,'BBCA','15m','yahoo',1765164600,'2025-12-08 10:30:00',8300.00000000,8300.00000000,8275.00000000,8300.00000000,565600.00000000,'2026-02-17 23:53:05'),(240047,'BBCA','15m','yahoo',1765165500,'2025-12-08 10:45:00',8300.00000000,8325.00000000,8275.00000000,8325.00000000,1766300.00000000,'2026-02-17 23:53:05'),(240048,'BBCA','15m','yahoo',1765166400,'2025-12-08 11:00:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,1406900.00000000,'2026-02-17 23:53:05'),(240049,'BBCA','15m','yahoo',1765167300,'2025-12-08 11:15:00',8300.00000000,8300.00000000,8275.00000000,8275.00000000,652300.00000000,'2026-02-17 23:53:05'),(240050,'BBCA','15m','yahoo',1765168200,'2025-12-08 11:30:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,1506400.00000000,'2026-02-17 23:53:05'),(240051,'BBCA','15m','yahoo',1765169100,'2025-12-08 11:45:00',8300.00000000,8325.00000000,8275.00000000,8300.00000000,1068900.00000000,'2026-02-17 23:53:05'),(240052,'BBCA','15m','yahoo',1765175400,'2025-12-08 13:30:00',8325.00000000,8325.00000000,8275.00000000,8275.00000000,1185200.00000000,'2026-02-17 23:53:05'),(240053,'BBCA','15m','yahoo',1765176300,'2025-12-08 13:45:00',8300.00000000,8300.00000000,8275.00000000,8300.00000000,996600.00000000,'2026-02-17 23:53:05'),(240054,'BBCA','15m','yahoo',1765177200,'2025-12-08 14:00:00',8300.00000000,8300.00000000,8275.00000000,8300.00000000,1071200.00000000,'2026-02-17 23:53:05'),(240055,'BBCA','15m','yahoo',1765178100,'2025-12-08 14:15:00',8300.00000000,8300.00000000,8275.00000000,8300.00000000,2990600.00000000,'2026-02-17 23:53:05'),(240056,'BBCA','15m','yahoo',1765179000,'2025-12-08 14:30:00',8275.00000000,8300.00000000,8250.00000000,8275.00000000,3078800.00000000,'2026-02-17 23:53:05'),(240057,'BBCA','15m','yahoo',1765179900,'2025-12-08 14:45:00',8275.00000000,8275.00000000,8250.00000000,8275.00000000,689100.00000000,'2026-02-17 23:53:05'),(240058,'BBCA','15m','yahoo',1765180800,'2025-12-08 15:00:00',8250.00000000,8275.00000000,8250.00000000,8275.00000000,1627800.00000000,'2026-02-17 23:53:05'),(240059,'BBCA','15m','yahoo',1765181700,'2025-12-08 15:15:00',8275.00000000,8300.00000000,8250.00000000,8275.00000000,2931700.00000000,'2026-02-17 23:53:05'),(240060,'BBCA','15m','yahoo',1765182600,'2025-12-08 15:30:00',8275.00000000,8275.00000000,8250.00000000,8275.00000000,2070500.00000000,'2026-02-17 23:53:05'),(240061,'BBCA','15m','yahoo',1765183500,'2025-12-08 15:45:00',8275.00000000,8300.00000000,8250.00000000,8275.00000000,2354200.00000000,'2026-02-17 23:53:05'),(240062,'BBCA','15m','yahoo',1765184400,'2025-12-08 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,12928800.00000000,'2026-02-17 23:53:05'),(240063,'BBCA','15m','yahoo',1765245600,'2025-12-09 09:00:00',8275.00000000,8300.00000000,8200.00000000,8225.00000000,713400.00000000,'2026-02-17 23:53:05'),(240064,'BBCA','15m','yahoo',1765246500,'2025-12-09 09:15:00',8250.00000000,8250.00000000,8200.00000000,8200.00000000,3332100.00000000,'2026-02-17 23:53:05'),(240065,'BBCA','15m','yahoo',1765247400,'2025-12-09 09:30:00',8225.00000000,8225.00000000,8200.00000000,8225.00000000,1541200.00000000,'2026-02-17 23:53:05'),(240066,'BBCA','15m','yahoo',1765248300,'2025-12-09 09:45:00',8225.00000000,8225.00000000,8200.00000000,8225.00000000,5767800.00000000,'2026-02-17 23:53:05'),(240067,'BBCA','15m','yahoo',1765249200,'2025-12-09 10:00:00',8200.00000000,8225.00000000,8175.00000000,8200.00000000,3785500.00000000,'2026-02-17 23:53:05'),(240068,'BBCA','15m','yahoo',1765250100,'2025-12-09 10:15:00',8200.00000000,8200.00000000,8175.00000000,8175.00000000,1924700.00000000,'2026-02-17 23:53:05'),(240069,'BBCA','15m','yahoo',1765251000,'2025-12-09 10:30:00',8175.00000000,8200.00000000,8175.00000000,8175.00000000,1589500.00000000,'2026-02-17 23:53:05'),(240070,'BBCA','15m','yahoo',1765251900,'2025-12-09 10:45:00',8200.00000000,8200.00000000,8125.00000000,8150.00000000,13161500.00000000,'2026-02-17 23:53:05'),(240071,'BBCA','15m','yahoo',1765252800,'2025-12-09 11:00:00',8125.00000000,8150.00000000,8125.00000000,8150.00000000,1954900.00000000,'2026-02-17 23:53:05'),(240072,'BBCA','15m','yahoo',1765253700,'2025-12-09 11:15:00',8150.00000000,8150.00000000,8125.00000000,8125.00000000,937300.00000000,'2026-02-17 23:53:05'),(240073,'BBCA','15m','yahoo',1765254600,'2025-12-09 11:30:00',8150.00000000,8150.00000000,8125.00000000,8125.00000000,1394500.00000000,'2026-02-17 23:53:05'),(240074,'BBCA','15m','yahoo',1765255500,'2025-12-09 11:45:00',8125.00000000,8150.00000000,8125.00000000,8150.00000000,4561200.00000000,'2026-02-17 23:53:05'),(240075,'BBCA','15m','yahoo',1765261800,'2025-12-09 13:30:00',8150.00000000,8150.00000000,8100.00000000,8125.00000000,5971300.00000000,'2026-02-17 23:53:05'),(240076,'BBCA','15m','yahoo',1765262700,'2025-12-09 13:45:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,2843100.00000000,'2026-02-17 23:53:05'),(240077,'BBCA','15m','yahoo',1765263600,'2025-12-09 14:00:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,4000300.00000000,'2026-02-17 23:53:05'),(240078,'BBCA','15m','yahoo',1765264500,'2025-12-09 14:15:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,2123500.00000000,'2026-02-17 23:53:05'),(240079,'BBCA','15m','yahoo',1765265400,'2025-12-09 14:30:00',8125.00000000,8125.00000000,8100.00000000,8100.00000000,3689800.00000000,'2026-02-17 23:53:05'),(240080,'BBCA','15m','yahoo',1765266300,'2025-12-09 14:45:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,4093400.00000000,'2026-02-17 23:53:05'),(240081,'BBCA','15m','yahoo',1765267200,'2025-12-09 15:00:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,3737300.00000000,'2026-02-17 23:53:05'),(240082,'BBCA','15m','yahoo',1765268100,'2025-12-09 15:15:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,2835200.00000000,'2026-02-17 23:53:05'),(240083,'BBCA','15m','yahoo',1765269000,'2025-12-09 15:30:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,6008300.00000000,'2026-02-17 23:53:05'),(240084,'BBCA','15m','yahoo',1765269900,'2025-12-09 15:45:00',8100.00000000,8150.00000000,8100.00000000,8150.00000000,4578000.00000000,'2026-02-17 23:53:05'),(240085,'BBCA','15m','yahoo',1765270800,'2025-12-09 16:00:00',8100.00000000,8100.00000000,8100.00000000,8100.00000000,23751600.00000000,'2026-02-17 23:53:05'),(240086,'BBCA','15m','yahoo',1765332000,'2025-12-10 09:00:00',8100.00000000,8175.00000000,8100.00000000,8100.00000000,4656300.00000000,'2026-02-17 23:53:05'),(240087,'BBCA','15m','yahoo',1765332900,'2025-12-10 09:15:00',8125.00000000,8125.00000000,8050.00000000,8075.00000000,9964300.00000000,'2026-02-17 23:53:05'),(240088,'BBCA','15m','yahoo',1765333800,'2025-12-10 09:30:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,2104700.00000000,'2026-02-17 23:53:05'),(240089,'BBCA','15m','yahoo',1765334700,'2025-12-10 09:45:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,2689600.00000000,'2026-02-17 23:53:05'),(240090,'BBCA','15m','yahoo',1765335600,'2025-12-10 10:00:00',8050.00000000,8075.00000000,8025.00000000,8025.00000000,6597200.00000000,'2026-02-17 23:53:05'),(240091,'BBCA','15m','yahoo',1765336500,'2025-12-10 10:15:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,1295400.00000000,'2026-02-17 23:53:05'),(240092,'BBCA','15m','yahoo',1765337400,'2025-12-10 10:30:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,2027700.00000000,'2026-02-17 23:53:05'),(240093,'BBCA','15m','yahoo',1765338300,'2025-12-10 10:45:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,1242800.00000000,'2026-02-17 23:53:05'),(240094,'BBCA','15m','yahoo',1765339200,'2025-12-10 11:00:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,1540200.00000000,'2026-02-17 23:53:05'),(240095,'BBCA','15m','yahoo',1765340100,'2025-12-10 11:15:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,1969200.00000000,'2026-02-17 23:53:05'),(240096,'BBCA','15m','yahoo',1765341000,'2025-12-10 11:30:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,1149400.00000000,'2026-02-17 23:53:05'),(240097,'BBCA','15m','yahoo',1765341900,'2025-12-10 11:45:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,9273600.00000000,'2026-02-17 23:53:05'),(240098,'BBCA','15m','yahoo',1765348200,'2025-12-10 13:30:00',8050.00000000,8150.00000000,8025.00000000,8125.00000000,20304100.00000000,'2026-02-17 23:53:05'),(240099,'BBCA','15m','yahoo',1765349100,'2025-12-10 13:45:00',8125.00000000,8125.00000000,8075.00000000,8075.00000000,4170300.00000000,'2026-02-17 23:53:05'),(240100,'BBCA','15m','yahoo',1765350000,'2025-12-10 14:00:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,2489100.00000000,'2026-02-17 23:53:05'),(240101,'BBCA','15m','yahoo',1765350900,'2025-12-10 14:15:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,2008300.00000000,'2026-02-17 23:53:05'),(240102,'BBCA','15m','yahoo',1765351800,'2025-12-10 14:30:00',8100.00000000,8100.00000000,8050.00000000,8050.00000000,7226300.00000000,'2026-02-17 23:53:05'),(240103,'BBCA','15m','yahoo',1765352700,'2025-12-10 14:45:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,2643500.00000000,'2026-02-17 23:53:05'),(240104,'BBCA','15m','yahoo',1765353600,'2025-12-10 15:00:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,2881700.00000000,'2026-02-17 23:53:05'),(240105,'BBCA','15m','yahoo',1765354500,'2025-12-10 15:15:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,2917900.00000000,'2026-02-17 23:53:05'),(240106,'BBCA','15m','yahoo',1765355400,'2025-12-10 15:30:00',8075.00000000,8100.00000000,8050.00000000,8100.00000000,9646500.00000000,'2026-02-17 23:53:05'),(240107,'BBCA','15m','yahoo',1765356300,'2025-12-10 15:45:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,6783900.00000000,'2026-02-17 23:53:05'),(240108,'BBCA','15m','yahoo',1765357200,'2025-12-10 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,24757400.00000000,'2026-02-17 23:53:05'),(240109,'BBCA','15m','yahoo',1765418400,'2025-12-11 09:00:00',8150.00000000,8200.00000000,8125.00000000,8150.00000000,980500.00000000,'2026-02-17 23:53:05'),(240110,'BBCA','15m','yahoo',1765419300,'2025-12-11 09:15:00',8125.00000000,8150.00000000,8075.00000000,8075.00000000,4853100.00000000,'2026-02-17 23:53:05'),(240111,'BBCA','15m','yahoo',1765420200,'2025-12-11 09:30:00',8075.00000000,8150.00000000,8075.00000000,8125.00000000,10074000.00000000,'2026-02-17 23:53:05'),(240112,'BBCA','15m','yahoo',1765421100,'2025-12-11 09:45:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,1200700.00000000,'2026-02-17 23:53:05'),(240113,'BBCA','15m','yahoo',1765422000,'2025-12-11 10:00:00',8125.00000000,8125.00000000,8075.00000000,8100.00000000,6808200.00000000,'2026-02-17 23:53:05'),(240114,'BBCA','15m','yahoo',1765422900,'2025-12-11 10:15:00',8100.00000000,8100.00000000,8075.00000000,8100.00000000,1157600.00000000,'2026-02-17 23:53:05'),(240115,'BBCA','15m','yahoo',1765423800,'2025-12-11 10:30:00',8100.00000000,8100.00000000,8075.00000000,8100.00000000,845400.00000000,'2026-02-17 23:53:05'),(240116,'BBCA','15m','yahoo',1765424700,'2025-12-11 10:45:00',8100.00000000,8100.00000000,8050.00000000,8050.00000000,6196000.00000000,'2026-02-17 23:53:05'),(240117,'BBCA','15m','yahoo',1765425600,'2025-12-11 11:00:00',8050.00000000,8075.00000000,8000.00000000,8000.00000000,5555000.00000000,'2026-02-17 23:53:05'),(240118,'BBCA','15m','yahoo',1765426500,'2025-12-11 11:15:00',8000.00000000,8075.00000000,8000.00000000,8075.00000000,6211700.00000000,'2026-02-17 23:53:05'),(240119,'BBCA','15m','yahoo',1765427400,'2025-12-11 11:30:00',8050.00000000,8100.00000000,8050.00000000,8075.00000000,2740500.00000000,'2026-02-17 23:53:05'),(240120,'BBCA','15m','yahoo',1765428300,'2025-12-11 11:45:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,474900.00000000,'2026-02-17 23:53:05'),(240121,'BBCA','15m','yahoo',1765434600,'2025-12-11 13:30:00',8075.00000000,8100.00000000,8025.00000000,8050.00000000,3601200.00000000,'2026-02-17 23:53:05'),(240122,'BBCA','15m','yahoo',1765435500,'2025-12-11 13:45:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,978700.00000000,'2026-02-17 23:53:05'),(240123,'BBCA','15m','yahoo',1765436400,'2025-12-11 14:00:00',8025.00000000,8050.00000000,8000.00000000,8000.00000000,7894200.00000000,'2026-02-17 23:53:05'),(240124,'BBCA','15m','yahoo',1765437300,'2025-12-11 14:15:00',8025.00000000,8025.00000000,7975.00000000,7975.00000000,8528200.00000000,'2026-02-17 23:53:05'),(240125,'BBCA','15m','yahoo',1765438200,'2025-12-11 14:30:00',7975.00000000,8000.00000000,7950.00000000,8000.00000000,7286700.00000000,'2026-02-17 23:53:05'),(240126,'BBCA','15m','yahoo',1765439100,'2025-12-11 14:45:00',8000.00000000,8000.00000000,7950.00000000,7975.00000000,2805200.00000000,'2026-02-17 23:53:05'),(240127,'BBCA','15m','yahoo',1765440000,'2025-12-11 15:00:00',7975.00000000,7975.00000000,7950.00000000,7950.00000000,2486600.00000000,'2026-02-17 23:53:05'),(240128,'BBCA','15m','yahoo',1765440900,'2025-12-11 15:15:00',7950.00000000,7975.00000000,7950.00000000,7950.00000000,3798400.00000000,'2026-02-17 23:53:05'),(240129,'BBCA','15m','yahoo',1765441800,'2025-12-11 15:30:00',7950.00000000,7975.00000000,7900.00000000,7925.00000000,16266900.00000000,'2026-02-17 23:53:05'),(240130,'BBCA','15m','yahoo',1765442700,'2025-12-11 15:45:00',7900.00000000,7925.00000000,7900.00000000,7900.00000000,4338900.00000000,'2026-02-17 23:53:05'),(240131,'BBCA','15m','yahoo',1765443600,'2025-12-11 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,18001300.00000000,'2026-02-17 23:53:05'),(240132,'BBCA','15m','yahoo',1765504800,'2025-12-12 09:00:00',7925.00000000,7925.00000000,7850.00000000,7900.00000000,3812900.00000000,'2026-02-17 23:53:05'),(240133,'BBCA','15m','yahoo',1765505700,'2025-12-12 09:15:00',7900.00000000,8000.00000000,7875.00000000,7950.00000000,9965100.00000000,'2026-02-17 23:53:05'),(240134,'BBCA','15m','yahoo',1765506600,'2025-12-12 09:30:00',7975.00000000,7975.00000000,7925.00000000,7950.00000000,3747300.00000000,'2026-02-17 23:53:05'),(240135,'BBCA','15m','yahoo',1765507500,'2025-12-12 09:45:00',7950.00000000,7975.00000000,7925.00000000,7975.00000000,2573900.00000000,'2026-02-17 23:53:05'),(240136,'BBCA','15m','yahoo',1765508400,'2025-12-12 10:00:00',7975.00000000,7975.00000000,7950.00000000,7950.00000000,918000.00000000,'2026-02-17 23:53:05'),(240137,'BBCA','15m','yahoo',1765509300,'2025-12-12 10:15:00',7950.00000000,7975.00000000,7950.00000000,7975.00000000,2099800.00000000,'2026-02-17 23:53:05'),(240138,'BBCA','15m','yahoo',1765510200,'2025-12-12 10:30:00',7950.00000000,7975.00000000,7925.00000000,7950.00000000,1492000.00000000,'2026-02-17 23:53:05'),(240139,'BBCA','15m','yahoo',1765511100,'2025-12-12 10:45:00',7950.00000000,7975.00000000,7925.00000000,7950.00000000,5415900.00000000,'2026-02-17 23:53:05'),(240140,'BBCA','15m','yahoo',1765512000,'2025-12-12 11:00:00',7950.00000000,7975.00000000,7900.00000000,7925.00000000,2255100.00000000,'2026-02-17 23:53:05'),(240141,'BBCA','15m','yahoo',1765512900,'2025-12-12 11:15:00',7900.00000000,7950.00000000,7900.00000000,7950.00000000,2605600.00000000,'2026-02-17 23:53:05'),(240142,'BBCA','15m','yahoo',1765522800,'2025-12-12 14:00:00',7925.00000000,7975.00000000,7925.00000000,7975.00000000,6973600.00000000,'2026-02-17 23:53:05'),(240143,'BBCA','15m','yahoo',1765523700,'2025-12-12 14:15:00',7950.00000000,7975.00000000,7950.00000000,7975.00000000,2852200.00000000,'2026-02-17 23:53:05'),(240144,'BBCA','15m','yahoo',1765524600,'2025-12-12 14:30:00',7975.00000000,7975.00000000,7950.00000000,7975.00000000,4232500.00000000,'2026-02-17 23:53:05'),(240145,'BBCA','15m','yahoo',1765525500,'2025-12-12 14:45:00',7950.00000000,7975.00000000,7925.00000000,7950.00000000,3692400.00000000,'2026-02-17 23:53:05'),(240146,'BBCA','15m','yahoo',1765526400,'2025-12-12 15:00:00',7950.00000000,7975.00000000,7925.00000000,7950.00000000,2492100.00000000,'2026-02-17 23:53:05'),(240147,'BBCA','15m','yahoo',1765527300,'2025-12-12 15:15:00',7975.00000000,7975.00000000,7950.00000000,7975.00000000,1263800.00000000,'2026-02-17 23:53:05'),(240148,'BBCA','15m','yahoo',1765528200,'2025-12-12 15:30:00',7950.00000000,7975.00000000,7925.00000000,7950.00000000,5844900.00000000,'2026-02-17 23:53:05'),(240149,'BBCA','15m','yahoo',1765529100,'2025-12-12 15:45:00',7950.00000000,7975.00000000,7925.00000000,7975.00000000,2561800.00000000,'2026-02-17 23:53:05'),(240150,'BBCA','15m','yahoo',1765530000,'2025-12-12 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,16184100.00000000,'2026-02-17 23:53:05'),(240151,'BBCA','15m','yahoo',1765764000,'2025-12-15 09:00:00',7950.00000000,8025.00000000,7925.00000000,8025.00000000,8710300.00000000,'2026-02-17 23:53:05'),(240152,'BBCA','15m','yahoo',1765764900,'2025-12-15 09:15:00',8025.00000000,8050.00000000,8000.00000000,8000.00000000,3308200.00000000,'2026-02-17 23:53:05'),(240153,'BBCA','15m','yahoo',1765765800,'2025-12-15 09:30:00',8000.00000000,8025.00000000,7975.00000000,7975.00000000,5412700.00000000,'2026-02-17 23:53:05'),(240154,'BBCA','15m','yahoo',1765766700,'2025-12-15 09:45:00',8000.00000000,8000.00000000,7950.00000000,7950.00000000,3025500.00000000,'2026-02-17 23:53:05'),(240155,'BBCA','15m','yahoo',1765767600,'2025-12-15 10:00:00',7975.00000000,8000.00000000,7950.00000000,8000.00000000,3112200.00000000,'2026-02-17 23:53:05'),(240156,'BBCA','15m','yahoo',1765768500,'2025-12-15 10:15:00',7975.00000000,8000.00000000,7975.00000000,8000.00000000,1307800.00000000,'2026-02-17 23:53:05'),(240157,'BBCA','15m','yahoo',1765769400,'2025-12-15 10:30:00',7975.00000000,8050.00000000,7975.00000000,8025.00000000,4550800.00000000,'2026-02-17 23:53:05'),(240158,'BBCA','15m','yahoo',1765770300,'2025-12-15 10:45:00',8050.00000000,8075.00000000,8025.00000000,8075.00000000,5419000.00000000,'2026-02-17 23:53:05'),(240159,'BBCA','15m','yahoo',1765771200,'2025-12-15 11:00:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,2706400.00000000,'2026-02-17 23:53:05'),(240160,'BBCA','15m','yahoo',1765772100,'2025-12-15 11:15:00',8050.00000000,8075.00000000,8000.00000000,8025.00000000,8054000.00000000,'2026-02-17 23:53:05'),(240161,'BBCA','15m','yahoo',1765773000,'2025-12-15 11:30:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,5003500.00000000,'2026-02-17 23:53:05'),(240162,'BBCA','15m','yahoo',1765773900,'2025-12-15 11:45:00',8075.00000000,8100.00000000,8050.00000000,8100.00000000,4090200.00000000,'2026-02-17 23:53:05'),(240163,'BBCA','15m','yahoo',1765780200,'2025-12-15 13:30:00',8100.00000000,8125.00000000,8050.00000000,8100.00000000,9618700.00000000,'2026-02-17 23:53:05'),(240164,'BBCA','15m','yahoo',1765781100,'2025-12-15 13:45:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,2331800.00000000,'2026-02-17 23:53:05'),(240165,'BBCA','15m','yahoo',1765782000,'2025-12-15 14:00:00',8125.00000000,8175.00000000,8100.00000000,8175.00000000,7545400.00000000,'2026-02-17 23:53:05'),(240166,'BBCA','15m','yahoo',1765782900,'2025-12-15 14:15:00',8175.00000000,8225.00000000,8150.00000000,8225.00000000,10755200.00000000,'2026-02-17 23:53:05'),(240167,'BBCA','15m','yahoo',1765783800,'2025-12-15 14:30:00',8225.00000000,8225.00000000,8200.00000000,8225.00000000,2411800.00000000,'2026-02-17 23:53:05'),(240168,'BBCA','15m','yahoo',1765784700,'2025-12-15 14:45:00',8225.00000000,8225.00000000,8200.00000000,8200.00000000,4169900.00000000,'2026-02-17 23:53:05'),(240169,'BBCA','15m','yahoo',1765785600,'2025-12-15 15:00:00',8200.00000000,8225.00000000,8175.00000000,8225.00000000,6161000.00000000,'2026-02-17 23:53:05'),(240170,'BBCA','15m','yahoo',1765786500,'2025-12-15 15:15:00',8225.00000000,8250.00000000,8200.00000000,8250.00000000,5612500.00000000,'2026-02-17 23:53:05'),(240171,'BBCA','15m','yahoo',1765787400,'2025-12-15 15:30:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,4620600.00000000,'2026-02-17 23:53:05'),(240172,'BBCA','15m','yahoo',1765788300,'2025-12-15 15:45:00',8250.00000000,8300.00000000,8225.00000000,8300.00000000,6452700.00000000,'2026-02-17 23:53:05'),(240173,'BBCA','15m','yahoo',1765789200,'2025-12-15 16:00:00',8300.00000000,8300.00000000,8300.00000000,8300.00000000,16354500.00000000,'2026-02-17 23:53:05'),(240174,'BBCA','15m','yahoo',1765850400,'2025-12-16 09:00:00',8375.00000000,8375.00000000,8200.00000000,8225.00000000,5224800.00000000,'2026-02-17 23:53:05'),(240175,'BBCA','15m','yahoo',1765851300,'2025-12-16 09:15:00',8225.00000000,8225.00000000,8200.00000000,8225.00000000,2578500.00000000,'2026-02-17 23:53:05'),(240176,'BBCA','15m','yahoo',1765852200,'2025-12-16 09:30:00',8200.00000000,8225.00000000,8200.00000000,8225.00000000,3458300.00000000,'2026-02-17 23:53:05'),(240177,'BBCA','15m','yahoo',1765853100,'2025-12-16 09:45:00',8225.00000000,8225.00000000,8150.00000000,8175.00000000,9939000.00000000,'2026-02-17 23:53:05'),(240178,'BBCA','15m','yahoo',1765854000,'2025-12-16 10:00:00',8150.00000000,8175.00000000,8150.00000000,8175.00000000,2676500.00000000,'2026-02-17 23:53:05'),(240179,'BBCA','15m','yahoo',1765854900,'2025-12-16 10:15:00',8175.00000000,8200.00000000,8150.00000000,8200.00000000,8892400.00000000,'2026-02-17 23:53:05'),(240180,'BBCA','15m','yahoo',1765855800,'2025-12-16 10:30:00',8175.00000000,8200.00000000,8175.00000000,8175.00000000,894900.00000000,'2026-02-17 23:53:05'),(240181,'BBCA','15m','yahoo',1765856700,'2025-12-16 10:45:00',8200.00000000,8200.00000000,8150.00000000,8150.00000000,1757100.00000000,'2026-02-17 23:53:05'),(240182,'BBCA','15m','yahoo',1765857600,'2025-12-16 11:00:00',8175.00000000,8175.00000000,8150.00000000,8150.00000000,5188700.00000000,'2026-02-17 23:53:05'),(240183,'BBCA','15m','yahoo',1765858500,'2025-12-16 11:15:00',8175.00000000,8175.00000000,8125.00000000,8150.00000000,2201200.00000000,'2026-02-17 23:53:05'),(240184,'BBCA','15m','yahoo',1765859400,'2025-12-16 11:30:00',8150.00000000,8150.00000000,8125.00000000,8125.00000000,1637100.00000000,'2026-02-17 23:53:05'),(240185,'BBCA','15m','yahoo',1765860300,'2025-12-16 11:45:00',8150.00000000,8200.00000000,8125.00000000,8150.00000000,4015600.00000000,'2026-02-17 23:53:05'),(240186,'BBCA','15m','yahoo',1765866600,'2025-12-16 13:30:00',8175.00000000,8200.00000000,8125.00000000,8125.00000000,2740300.00000000,'2026-02-17 23:53:05'),(240187,'BBCA','15m','yahoo',1765867500,'2025-12-16 13:45:00',8125.00000000,8150.00000000,8125.00000000,8150.00000000,1398100.00000000,'2026-02-17 23:53:05'),(240188,'BBCA','15m','yahoo',1765868400,'2025-12-16 14:00:00',8125.00000000,8150.00000000,8100.00000000,8100.00000000,4794400.00000000,'2026-02-17 23:53:05'),(240189,'BBCA','15m','yahoo',1765869300,'2025-12-16 14:15:00',8125.00000000,8125.00000000,8100.00000000,8100.00000000,1868500.00000000,'2026-02-17 23:53:05'),(240190,'BBCA','15m','yahoo',1765870200,'2025-12-16 14:30:00',8125.00000000,8125.00000000,8075.00000000,8100.00000000,7063900.00000000,'2026-02-17 23:53:05'),(240191,'BBCA','15m','yahoo',1765871100,'2025-12-16 14:45:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,1604300.00000000,'2026-02-17 23:53:05'),(240192,'BBCA','15m','yahoo',1765872000,'2025-12-16 15:00:00',8100.00000000,8100.00000000,8050.00000000,8050.00000000,7713500.00000000,'2026-02-17 23:53:05'),(240193,'BBCA','15m','yahoo',1765872900,'2025-12-16 15:15:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,5094800.00000000,'2026-02-17 23:53:05'),(240194,'BBCA','15m','yahoo',1765873800,'2025-12-16 15:30:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,6156400.00000000,'2026-02-17 23:53:05'),(240195,'BBCA','15m','yahoo',1765874700,'2025-12-16 15:45:00',8050.00000000,8100.00000000,8025.00000000,8075.00000000,6478300.00000000,'2026-02-17 23:53:05'),(240196,'BBCA','15m','yahoo',1765875600,'2025-12-16 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,15251200.00000000,'2026-02-17 23:53:05'),(240197,'BBCA','15m','yahoo',1765936800,'2025-12-17 09:00:00',8050.00000000,8050.00000000,7975.00000000,8050.00000000,3707400.00000000,'2026-02-17 23:53:05'),(240198,'BBCA','15m','yahoo',1765937700,'2025-12-17 09:15:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,3066000.00000000,'2026-02-17 23:53:05'),(240199,'BBCA','15m','yahoo',1765938600,'2025-12-17 09:30:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,1297400.00000000,'2026-02-17 23:53:05'),(240200,'BBCA','15m','yahoo',1765939500,'2025-12-17 09:45:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,2550100.00000000,'2026-02-17 23:53:05'),(240201,'BBCA','15m','yahoo',1765940400,'2025-12-17 10:00:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,991900.00000000,'2026-02-17 23:53:05'),(240202,'BBCA','15m','yahoo',1765941300,'2025-12-17 10:15:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,2981700.00000000,'2026-02-17 23:53:05'),(240203,'BBCA','15m','yahoo',1765942200,'2025-12-17 10:30:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,785400.00000000,'2026-02-17 23:53:05'),(240204,'BBCA','15m','yahoo',1765943100,'2025-12-17 10:45:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,2731600.00000000,'2026-02-17 23:53:05'),(240205,'BBCA','15m','yahoo',1765944000,'2025-12-17 11:00:00',8050.00000000,8075.00000000,8025.00000000,8075.00000000,2346700.00000000,'2026-02-17 23:53:05'),(240206,'BBCA','15m','yahoo',1765944900,'2025-12-17 11:15:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,2403200.00000000,'2026-02-17 23:53:05'),(240207,'BBCA','15m','yahoo',1765945800,'2025-12-17 11:30:00',8050.00000000,8100.00000000,8050.00000000,8075.00000000,1563900.00000000,'2026-02-17 23:53:05'),(240208,'BBCA','15m','yahoo',1765946700,'2025-12-17 11:45:00',8075.00000000,8125.00000000,8075.00000000,8100.00000000,3514400.00000000,'2026-02-17 23:53:05'),(240209,'BBCA','15m','yahoo',1765953000,'2025-12-17 13:30:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,2708900.00000000,'2026-02-17 23:53:05'),(240210,'BBCA','15m','yahoo',1765953900,'2025-12-17 13:45:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,4066300.00000000,'2026-02-17 23:53:05'),(240211,'BBCA','15m','yahoo',1765954800,'2025-12-17 14:00:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,550300.00000000,'2026-02-17 23:53:05'),(240212,'BBCA','15m','yahoo',1765955700,'2025-12-17 14:15:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,2259200.00000000,'2026-02-17 23:53:05'),(240213,'BBCA','15m','yahoo',1765956600,'2025-12-17 14:30:00',8125.00000000,8125.00000000,8075.00000000,8075.00000000,3077600.00000000,'2026-02-17 23:53:05'),(240214,'BBCA','15m','yahoo',1765957500,'2025-12-17 14:45:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,1285900.00000000,'2026-02-17 23:53:05'),(240215,'BBCA','15m','yahoo',1765958400,'2025-12-17 15:00:00',8075.00000000,8100.00000000,8075.00000000,8100.00000000,799700.00000000,'2026-02-17 23:53:05'),(240216,'BBCA','15m','yahoo',1765959300,'2025-12-17 15:15:00',8075.00000000,8125.00000000,8050.00000000,8100.00000000,6492300.00000000,'2026-02-17 23:53:05'),(240217,'BBCA','15m','yahoo',1765960200,'2025-12-17 15:30:00',8100.00000000,8100.00000000,8050.00000000,8075.00000000,3474200.00000000,'2026-02-17 23:53:05'),(240218,'BBCA','15m','yahoo',1765961100,'2025-12-17 15:45:00',8050.00000000,8100.00000000,8050.00000000,8075.00000000,3247700.00000000,'2026-02-17 23:53:05'),(240219,'BBCA','15m','yahoo',1765962000,'2025-12-17 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,21281400.00000000,'2026-02-17 23:53:05'),(240220,'BBCA','15m','yahoo',1766023200,'2025-12-18 09:00:00',8050.00000000,8175.00000000,8050.00000000,8150.00000000,3800400.00000000,'2026-02-17 23:53:05'),(240221,'BBCA','15m','yahoo',1766024100,'2025-12-18 09:15:00',8175.00000000,8175.00000000,8150.00000000,8150.00000000,1114300.00000000,'2026-02-17 23:53:05'),(240222,'BBCA','15m','yahoo',1766025000,'2025-12-18 09:30:00',8150.00000000,8225.00000000,8150.00000000,8225.00000000,6988300.00000000,'2026-02-17 23:53:05'),(240223,'BBCA','15m','yahoo',1766025900,'2025-12-18 09:45:00',8200.00000000,8225.00000000,8200.00000000,8200.00000000,6223800.00000000,'2026-02-17 23:53:05'),(240224,'BBCA','15m','yahoo',1766026800,'2025-12-18 10:00:00',8200.00000000,8200.00000000,8175.00000000,8200.00000000,1905700.00000000,'2026-02-17 23:53:05'),(240225,'BBCA','15m','yahoo',1766028600,'2025-12-18 10:30:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,8180900.00000000,'2026-02-17 23:53:05'),(240226,'BBCA','15m','yahoo',1766029500,'2025-12-18 10:45:00',8225.00000000,8250.00000000,8225.00000000,8225.00000000,1434100.00000000,'2026-02-17 23:53:05'),(240227,'BBCA','15m','yahoo',1766030400,'2025-12-18 11:00:00',8225.00000000,8250.00000000,8225.00000000,8250.00000000,1424800.00000000,'2026-02-17 23:53:05'),(240228,'BBCA','15m','yahoo',1766031300,'2025-12-18 11:15:00',8250.00000000,8250.00000000,8200.00000000,8225.00000000,2529900.00000000,'2026-02-17 23:53:05'),(240229,'BBCA','15m','yahoo',1766032200,'2025-12-18 11:30:00',8225.00000000,8250.00000000,8225.00000000,8250.00000000,938300.00000000,'2026-02-17 23:53:05'),(240230,'BBCA','15m','yahoo',1766033100,'2025-12-18 11:45:00',8225.00000000,8250.00000000,8225.00000000,8225.00000000,997200.00000000,'2026-02-17 23:53:05'),(240231,'BBCA','15m','yahoo',1766039400,'2025-12-18 13:30:00',8225.00000000,8250.00000000,8225.00000000,8225.00000000,2203700.00000000,'2026-02-17 23:53:05'),(240232,'BBCA','15m','yahoo',1766040300,'2025-12-18 13:45:00',8250.00000000,8250.00000000,8225.00000000,8225.00000000,2524300.00000000,'2026-02-17 23:53:05'),(240233,'BBCA','15m','yahoo',1766041200,'2025-12-18 14:00:00',8225.00000000,8250.00000000,8200.00000000,8200.00000000,3180600.00000000,'2026-02-17 23:53:05'),(240234,'BBCA','15m','yahoo',1766042100,'2025-12-18 14:15:00',8200.00000000,8225.00000000,8200.00000000,8225.00000000,1500500.00000000,'2026-02-17 23:53:05'),(240235,'BBCA','15m','yahoo',1766043000,'2025-12-18 14:30:00',8225.00000000,8225.00000000,8200.00000000,8225.00000000,4484700.00000000,'2026-02-17 23:53:05'),(240236,'BBCA','15m','yahoo',1766043900,'2025-12-18 14:45:00',8200.00000000,8225.00000000,8200.00000000,8225.00000000,1456500.00000000,'2026-02-17 23:53:05'),(240237,'BBCA','15m','yahoo',1766044800,'2025-12-18 15:00:00',8200.00000000,8250.00000000,8200.00000000,8250.00000000,6017000.00000000,'2026-02-17 23:53:05'),(240238,'BBCA','15m','yahoo',1766045700,'2025-12-18 15:15:00',8225.00000000,8250.00000000,8200.00000000,8200.00000000,3181900.00000000,'2026-02-17 23:53:05'),(240239,'BBCA','15m','yahoo',1766046600,'2025-12-18 15:30:00',8200.00000000,8225.00000000,8200.00000000,8200.00000000,3847400.00000000,'2026-02-17 23:53:05'),(240240,'BBCA','15m','yahoo',1766047500,'2025-12-18 15:45:00',8200.00000000,8225.00000000,8200.00000000,8225.00000000,2639300.00000000,'2026-02-17 23:53:05'),(240241,'BBCA','15m','yahoo',1766048400,'2025-12-18 16:00:00',8175.00000000,8175.00000000,8175.00000000,8175.00000000,13722700.00000000,'2026-02-17 23:53:05'),(240242,'BBCA','15m','yahoo',1766109600,'2025-12-19 09:00:00',8200.00000000,8225.00000000,8150.00000000,8175.00000000,4106500.00000000,'2026-02-17 23:53:05'),(240243,'BBCA','15m','yahoo',1766110500,'2025-12-19 09:15:00',8150.00000000,8175.00000000,8125.00000000,8150.00000000,1630900.00000000,'2026-02-17 23:53:05'),(240244,'BBCA','15m','yahoo',1766111400,'2025-12-19 09:30:00',8150.00000000,8175.00000000,8125.00000000,8125.00000000,2145000.00000000,'2026-02-17 23:53:05'),(240245,'BBCA','15m','yahoo',1766112300,'2025-12-19 09:45:00',8125.00000000,8150.00000000,8100.00000000,8100.00000000,3652000.00000000,'2026-02-17 23:53:05'),(240246,'BBCA','15m','yahoo',1766113200,'2025-12-19 10:00:00',8100.00000000,8150.00000000,8100.00000000,8150.00000000,4382400.00000000,'2026-02-17 23:53:05'),(240247,'BBCA','15m','yahoo',1766114100,'2025-12-19 10:15:00',8150.00000000,8150.00000000,8100.00000000,8125.00000000,3702400.00000000,'2026-02-17 23:53:05'),(240248,'BBCA','15m','yahoo',1766115000,'2025-12-19 10:30:00',8125.00000000,8125.00000000,8075.00000000,8125.00000000,2770500.00000000,'2026-02-17 23:53:05'),(240249,'BBCA','15m','yahoo',1766115900,'2025-12-19 10:45:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,553200.00000000,'2026-02-17 23:53:05'),(240250,'BBCA','15m','yahoo',1766116800,'2025-12-19 11:00:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,1012800.00000000,'2026-02-17 23:53:05'),(240251,'BBCA','15m','yahoo',1766117700,'2025-12-19 11:15:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,1340000.00000000,'2026-02-17 23:53:05'),(240252,'BBCA','15m','yahoo',1766127600,'2025-12-19 14:00:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,3261500.00000000,'2026-02-17 23:53:05'),(240253,'BBCA','15m','yahoo',1766128500,'2025-12-19 14:15:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,3486400.00000000,'2026-02-17 23:53:05'),(240254,'BBCA','15m','yahoo',1766129400,'2025-12-19 14:30:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,2027500.00000000,'2026-02-17 23:53:05'),(240255,'BBCA','15m','yahoo',1766130300,'2025-12-19 14:45:00',8100.00000000,8100.00000000,8075.00000000,8100.00000000,3263400.00000000,'2026-02-17 23:53:05'),(240256,'BBCA','15m','yahoo',1766131200,'2025-12-19 15:00:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,2810100.00000000,'2026-02-17 23:53:05'),(240257,'BBCA','15m','yahoo',1766132100,'2025-12-19 15:15:00',8100.00000000,8100.00000000,8075.00000000,8100.00000000,3350700.00000000,'2026-02-17 23:53:05'),(240258,'BBCA','15m','yahoo',1766133000,'2025-12-19 15:30:00',8100.00000000,8100.00000000,8075.00000000,8100.00000000,7273300.00000000,'2026-02-17 23:53:05'),(240259,'BBCA','15m','yahoo',1766133900,'2025-12-19 15:45:00',8075.00000000,8100.00000000,8075.00000000,8100.00000000,6139100.00000000,'2026-02-17 23:53:05'),(240260,'BBCA','15m','yahoo',1766134800,'2025-12-19 16:00:00',8050.00000000,8050.00000000,8050.00000000,8050.00000000,64369900.00000000,'2026-02-17 23:53:05'),(240261,'BBCA','15m','yahoo',1766368800,'2025-12-22 09:00:00',8050.00000000,8100.00000000,8025.00000000,8100.00000000,1142300.00000000,'2026-02-17 23:53:05'),(240262,'BBCA','15m','yahoo',1766369700,'2025-12-22 09:15:00',8075.00000000,8125.00000000,8075.00000000,8100.00000000,4781800.00000000,'2026-02-17 23:53:05'),(240263,'BBCA','15m','yahoo',1766370600,'2025-12-22 09:30:00',8100.00000000,8150.00000000,8100.00000000,8150.00000000,2502200.00000000,'2026-02-17 23:53:05'),(240264,'BBCA','15m','yahoo',1766371500,'2025-12-22 09:45:00',8150.00000000,8150.00000000,8075.00000000,8075.00000000,3528600.00000000,'2026-02-17 23:53:05'),(240265,'BBCA','15m','yahoo',1766372400,'2025-12-22 10:00:00',8075.00000000,8100.00000000,8075.00000000,8100.00000000,638400.00000000,'2026-02-17 23:53:05'),(240266,'BBCA','15m','yahoo',1766373300,'2025-12-22 10:15:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,1004900.00000000,'2026-02-17 23:53:05'),(240267,'BBCA','15m','yahoo',1766374200,'2025-12-22 10:30:00',8075.00000000,8125.00000000,8075.00000000,8125.00000000,2971400.00000000,'2026-02-17 23:53:05'),(240268,'BBCA','15m','yahoo',1766375100,'2025-12-22 10:45:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,716500.00000000,'2026-02-17 23:53:05'),(240269,'BBCA','15m','yahoo',1766376000,'2025-12-22 11:00:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,4661700.00000000,'2026-02-17 23:53:05'),(240270,'BBCA','15m','yahoo',1766376900,'2025-12-22 11:15:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,1949800.00000000,'2026-02-17 23:53:05'),(240271,'BBCA','15m','yahoo',1766377800,'2025-12-22 11:30:00',8125.00000000,8150.00000000,8100.00000000,8125.00000000,2992500.00000000,'2026-02-17 23:53:05'),(240272,'BBCA','15m','yahoo',1766378700,'2025-12-22 11:45:00',8150.00000000,8150.00000000,8125.00000000,8125.00000000,771600.00000000,'2026-02-17 23:53:05'),(240273,'BBCA','15m','yahoo',1766385000,'2025-12-22 13:30:00',8125.00000000,8150.00000000,8125.00000000,8150.00000000,1395700.00000000,'2026-02-17 23:53:05'),(240274,'BBCA','15m','yahoo',1766385900,'2025-12-22 13:45:00',8150.00000000,8150.00000000,8125.00000000,8125.00000000,1319500.00000000,'2026-02-17 23:53:05'),(240275,'BBCA','15m','yahoo',1766386800,'2025-12-22 14:00:00',8150.00000000,8150.00000000,8125.00000000,8150.00000000,6338700.00000000,'2026-02-17 23:53:05'),(240276,'BBCA','15m','yahoo',1766387700,'2025-12-22 14:15:00',8150.00000000,8150.00000000,8100.00000000,8100.00000000,2309800.00000000,'2026-02-17 23:53:05'),(240277,'BBCA','15m','yahoo',1766388600,'2025-12-22 14:30:00',8125.00000000,8125.00000000,8100.00000000,8100.00000000,1493500.00000000,'2026-02-17 23:53:05'),(240278,'BBCA','15m','yahoo',1766389500,'2025-12-22 14:45:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,1302200.00000000,'2026-02-17 23:53:05'),(240279,'BBCA','15m','yahoo',1766390400,'2025-12-22 15:00:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,1815700.00000000,'2026-02-17 23:53:05'),(240280,'BBCA','15m','yahoo',1766391300,'2025-12-22 15:15:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,2992800.00000000,'2026-02-17 23:53:05'),(240281,'BBCA','15m','yahoo',1766392200,'2025-12-22 15:30:00',8100.00000000,8125.00000000,8075.00000000,8125.00000000,4678500.00000000,'2026-02-17 23:53:05'),(240282,'BBCA','15m','yahoo',1766393100,'2025-12-22 15:45:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,1460800.00000000,'2026-02-17 23:53:05'),(240283,'BBCA','15m','yahoo',1766394000,'2025-12-22 16:00:00',8175.00000000,8175.00000000,8175.00000000,8175.00000000,10872000.00000000,'2026-02-17 23:53:05'),(240284,'BBCA','15m','yahoo',1766455200,'2025-12-23 09:00:00',8125.00000000,8125.00000000,8075.00000000,8075.00000000,2767600.00000000,'2026-02-17 23:53:05'),(240285,'BBCA','15m','yahoo',1766456100,'2025-12-23 09:15:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,962900.00000000,'2026-02-17 23:53:05'),(240286,'BBCA','15m','yahoo',1766457000,'2025-12-23 09:30:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,2408500.00000000,'2026-02-17 23:53:05'),(240287,'BBCA','15m','yahoo',1766457900,'2025-12-23 09:45:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,5555400.00000000,'2026-02-17 23:53:05'),(240288,'BBCA','15m','yahoo',1766458800,'2025-12-23 10:00:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,2231700.00000000,'2026-02-17 23:53:05'),(240289,'BBCA','15m','yahoo',1766459700,'2025-12-23 10:15:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,5055100.00000000,'2026-02-17 23:53:05'),(240290,'BBCA','15m','yahoo',1766460600,'2025-12-23 10:30:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,2544400.00000000,'2026-02-17 23:53:05'),(240291,'BBCA','15m','yahoo',1766461500,'2025-12-23 10:45:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,1324500.00000000,'2026-02-17 23:53:05'),(240292,'BBCA','15m','yahoo',1766462400,'2025-12-23 11:00:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,922000.00000000,'2026-02-17 23:53:05'),(240293,'BBCA','15m','yahoo',1766463300,'2025-12-23 11:15:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,695000.00000000,'2026-02-17 23:53:05'),(240294,'BBCA','15m','yahoo',1766464200,'2025-12-23 11:30:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,1066700.00000000,'2026-02-17 23:53:05'),(240295,'BBCA','15m','yahoo',1766465100,'2025-12-23 11:45:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,962600.00000000,'2026-02-17 23:53:05'),(240296,'BBCA','15m','yahoo',1766471400,'2025-12-23 13:30:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,1744500.00000000,'2026-02-17 23:53:05'),(240297,'BBCA','15m','yahoo',1766472300,'2025-12-23 13:45:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,960700.00000000,'2026-02-17 23:53:05'),(240298,'BBCA','15m','yahoo',1766473200,'2025-12-23 14:00:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,1564700.00000000,'2026-02-17 23:53:05'),(240299,'BBCA','15m','yahoo',1766474100,'2025-12-23 14:15:00',8075.00000000,8075.00000000,8025.00000000,8025.00000000,5050100.00000000,'2026-02-17 23:53:05'),(240300,'BBCA','15m','yahoo',1766475000,'2025-12-23 14:30:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,2645700.00000000,'2026-02-17 23:53:05'),(240301,'BBCA','15m','yahoo',1766475900,'2025-12-23 14:45:00',8050.00000000,8050.00000000,8000.00000000,8000.00000000,7540100.00000000,'2026-02-17 23:53:05'),(240302,'BBCA','15m','yahoo',1766476800,'2025-12-23 15:00:00',8025.00000000,8025.00000000,7975.00000000,8025.00000000,14682600.00000000,'2026-02-17 23:53:05'),(240303,'BBCA','15m','yahoo',1766477700,'2025-12-23 15:15:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,1385900.00000000,'2026-02-17 23:53:05'),(240304,'BBCA','15m','yahoo',1766478600,'2025-12-23 15:30:00',8025.00000000,8050.00000000,8000.00000000,8025.00000000,4330700.00000000,'2026-02-17 23:53:05'),(240305,'BBCA','15m','yahoo',1766479500,'2025-12-23 15:45:00',8025.00000000,8050.00000000,8000.00000000,8050.00000000,3127600.00000000,'2026-02-17 23:53:05'),(240306,'BBCA','15m','yahoo',1766480400,'2025-12-23 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,10797800.00000000,'2026-02-17 23:53:05'),(240307,'BBCA','15m','yahoo',1766541600,'2025-12-24 09:00:00',8050.00000000,8075.00000000,8025.00000000,8025.00000000,1300700.00000000,'2026-02-17 23:53:05'),(240308,'BBCA','15m','yahoo',1766542500,'2025-12-24 09:15:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,1316900.00000000,'2026-02-17 23:53:05'),(240309,'BBCA','15m','yahoo',1766543400,'2025-12-24 09:30:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,683800.00000000,'2026-02-17 23:53:05'),(240310,'BBCA','15m','yahoo',1766544300,'2025-12-24 09:45:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,5987600.00000000,'2026-02-17 23:53:05'),(240311,'BBCA','15m','yahoo',1766545200,'2025-12-24 10:00:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,3543100.00000000,'2026-02-17 23:53:05'),(240312,'BBCA','15m','yahoo',1766546100,'2025-12-24 10:15:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,371800.00000000,'2026-02-17 23:53:05'),(240313,'BBCA','15m','yahoo',1766547000,'2025-12-24 10:30:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,418200.00000000,'2026-02-17 23:53:05'),(240314,'BBCA','15m','yahoo',1766547900,'2025-12-24 10:45:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,941600.00000000,'2026-02-17 23:53:05'),(240315,'BBCA','15m','yahoo',1766548800,'2025-12-24 11:00:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,533300.00000000,'2026-02-17 23:53:05'),(240316,'BBCA','15m','yahoo',1766549700,'2025-12-24 11:15:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,532300.00000000,'2026-02-17 23:53:05'),(240317,'BBCA','15m','yahoo',1766550600,'2025-12-24 11:30:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,1482200.00000000,'2026-02-17 23:53:05'),(240318,'BBCA','15m','yahoo',1766551500,'2025-12-24 11:45:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,809900.00000000,'2026-02-17 23:53:05'),(240319,'BBCA','15m','yahoo',1766557800,'2025-12-24 13:30:00',8025.00000000,8050.00000000,8000.00000000,8025.00000000,5978900.00000000,'2026-02-17 23:53:05'),(240320,'BBCA','15m','yahoo',1766558700,'2025-12-24 13:45:00',8000.00000000,8050.00000000,8000.00000000,8025.00000000,6397300.00000000,'2026-02-17 23:53:05'),(240321,'BBCA','15m','yahoo',1766559600,'2025-12-24 14:00:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,1359100.00000000,'2026-02-17 23:53:05'),(240322,'BBCA','15m','yahoo',1766560500,'2025-12-24 14:15:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,1308900.00000000,'2026-02-17 23:53:05'),(240323,'BBCA','15m','yahoo',1766561400,'2025-12-24 14:30:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,1683500.00000000,'2026-02-17 23:53:05'),(240324,'BBCA','15m','yahoo',1766562300,'2025-12-24 14:45:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,808900.00000000,'2026-02-17 23:53:05'),(240325,'BBCA','15m','yahoo',1766563200,'2025-12-24 15:00:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,1196900.00000000,'2026-02-17 23:53:05'),(240326,'BBCA','15m','yahoo',1766564100,'2025-12-24 15:15:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,3590600.00000000,'2026-02-17 23:53:05'),(240327,'BBCA','15m','yahoo',1766565000,'2025-12-24 15:30:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,2403000.00000000,'2026-02-17 23:53:05'),(240328,'BBCA','15m','yahoo',1766565900,'2025-12-24 15:45:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,1769700.00000000,'2026-02-17 23:53:05'),(240329,'BBCA','15m','yahoo',1766566800,'2025-12-24 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,19554000.00000000,'2026-02-17 23:53:05'),(240330,'BBCA','15m','yahoo',1766973600,'2025-12-29 09:00:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,2526400.00000000,'2026-02-17 23:53:05'),(240331,'BBCA','15m','yahoo',1766974500,'2025-12-29 09:15:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,968900.00000000,'2026-02-17 23:53:05'),(240332,'BBCA','15m','yahoo',1766975400,'2025-12-29 09:30:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,1436200.00000000,'2026-02-17 23:53:05'),(240333,'BBCA','15m','yahoo',1766976300,'2025-12-29 09:45:00',8025.00000000,8025.00000000,7975.00000000,8000.00000000,4579200.00000000,'2026-02-17 23:53:05'),(240334,'BBCA','15m','yahoo',1766977200,'2025-12-29 10:00:00',7975.00000000,8000.00000000,7975.00000000,7975.00000000,1410300.00000000,'2026-02-17 23:53:05'),(240335,'BBCA','15m','yahoo',1766978100,'2025-12-29 10:15:00',8000.00000000,8000.00000000,7950.00000000,7975.00000000,5324000.00000000,'2026-02-17 23:53:05'),(240336,'BBCA','15m','yahoo',1766979000,'2025-12-29 10:30:00',7975.00000000,7975.00000000,7950.00000000,7975.00000000,1077200.00000000,'2026-02-17 23:53:05'),(240337,'BBCA','15m','yahoo',1766979900,'2025-12-29 10:45:00',7975.00000000,7975.00000000,7950.00000000,7975.00000000,1175400.00000000,'2026-02-17 23:53:05'),(240338,'BBCA','15m','yahoo',1766980800,'2025-12-29 11:00:00',7975.00000000,7975.00000000,7950.00000000,7950.00000000,1065600.00000000,'2026-02-17 23:53:05'),(240339,'BBCA','15m','yahoo',1766981700,'2025-12-29 11:15:00',7975.00000000,7975.00000000,7950.00000000,7975.00000000,1168300.00000000,'2026-02-17 23:53:05'),(240340,'BBCA','15m','yahoo',1766982600,'2025-12-29 11:30:00',7950.00000000,7975.00000000,7950.00000000,7975.00000000,867000.00000000,'2026-02-17 23:53:05'),(240341,'BBCA','15m','yahoo',1766983500,'2025-12-29 11:45:00',7950.00000000,7975.00000000,7950.00000000,7975.00000000,2070300.00000000,'2026-02-17 23:53:05'),(240342,'BBCA','15m','yahoo',1766989800,'2025-12-29 13:30:00',7975.00000000,8000.00000000,7950.00000000,7975.00000000,5047700.00000000,'2026-02-17 23:53:05'),(240343,'BBCA','15m','yahoo',1766990700,'2025-12-29 13:45:00',8000.00000000,8000.00000000,7975.00000000,8000.00000000,419400.00000000,'2026-02-17 23:53:05'),(240344,'BBCA','15m','yahoo',1766991600,'2025-12-29 14:00:00',7975.00000000,8000.00000000,7975.00000000,8000.00000000,801900.00000000,'2026-02-17 23:53:05'),(240345,'BBCA','15m','yahoo',1766992500,'2025-12-29 14:15:00',7975.00000000,8000.00000000,7975.00000000,7975.00000000,2316700.00000000,'2026-02-17 23:53:05'),(240346,'BBCA','15m','yahoo',1766993400,'2025-12-29 14:30:00',8000.00000000,8000.00000000,7975.00000000,8000.00000000,4060900.00000000,'2026-02-17 23:53:05'),(240347,'BBCA','15m','yahoo',1766994300,'2025-12-29 14:45:00',7975.00000000,8000.00000000,7950.00000000,7975.00000000,2943900.00000000,'2026-02-17 23:53:05'),(240348,'BBCA','15m','yahoo',1766995200,'2025-12-29 15:00:00',7950.00000000,7975.00000000,7950.00000000,7975.00000000,3374500.00000000,'2026-02-17 23:53:05'),(240349,'BBCA','15m','yahoo',1766996100,'2025-12-29 15:15:00',7975.00000000,8000.00000000,7950.00000000,7975.00000000,3785400.00000000,'2026-02-17 23:53:05'),(240350,'BBCA','15m','yahoo',1766997000,'2025-12-29 15:30:00',7975.00000000,8000.00000000,7975.00000000,7975.00000000,4458600.00000000,'2026-02-17 23:53:05'),(240351,'BBCA','15m','yahoo',1766997900,'2025-12-29 15:45:00',7975.00000000,8000.00000000,7975.00000000,8000.00000000,3501100.00000000,'2026-02-17 23:53:05'),(240352,'BBCA','15m','yahoo',1766998800,'2025-12-29 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,21117300.00000000,'2026-02-17 23:53:05'),(240353,'BBCA','15m','yahoo',1767060000,'2025-12-30 09:00:00',7975.00000000,8000.00000000,7950.00000000,7975.00000000,4706500.00000000,'2026-02-17 23:53:05'),(240354,'BBCA','15m','yahoo',1767060900,'2025-12-30 09:15:00',7975.00000000,8000.00000000,7950.00000000,7975.00000000,3182700.00000000,'2026-02-17 23:53:05'),(240355,'BBCA','15m','yahoo',1767061800,'2025-12-30 09:30:00',7975.00000000,8000.00000000,7975.00000000,8000.00000000,1968900.00000000,'2026-02-17 23:53:05'),(240356,'BBCA','15m','yahoo',1767062700,'2025-12-30 09:45:00',8000.00000000,8000.00000000,7975.00000000,8000.00000000,4612800.00000000,'2026-02-17 23:53:05'),(240357,'BBCA','15m','yahoo',1767063600,'2025-12-30 10:00:00',8000.00000000,8025.00000000,7975.00000000,8000.00000000,1165500.00000000,'2026-02-17 23:53:05'),(240358,'BBCA','15m','yahoo',1767064500,'2025-12-30 10:15:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,456500.00000000,'2026-02-17 23:53:05'),(240359,'BBCA','15m','yahoo',1767065400,'2025-12-30 10:30:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,1144200.00000000,'2026-02-17 23:53:05'),(240360,'BBCA','15m','yahoo',1767066300,'2025-12-30 10:45:00',8025.00000000,8025.00000000,7975.00000000,8000.00000000,1780000.00000000,'2026-02-17 23:53:05'),(240361,'BBCA','15m','yahoo',1767067200,'2025-12-30 11:00:00',8000.00000000,8000.00000000,7975.00000000,8000.00000000,687600.00000000,'2026-02-17 23:53:05'),(240362,'BBCA','15m','yahoo',1767068100,'2025-12-30 11:15:00',8000.00000000,8025.00000000,7975.00000000,8000.00000000,4101900.00000000,'2026-02-17 23:53:05'),(240363,'BBCA','15m','yahoo',1767069000,'2025-12-30 11:30:00',8000.00000000,8025.00000000,7975.00000000,8000.00000000,1155200.00000000,'2026-02-17 23:53:05'),(240364,'BBCA','15m','yahoo',1767069900,'2025-12-30 11:45:00',8025.00000000,8050.00000000,8000.00000000,8025.00000000,4918100.00000000,'2026-02-17 23:53:05'),(240365,'BBCA','15m','yahoo',1767076200,'2025-12-30 13:30:00',8025.00000000,8100.00000000,8000.00000000,8075.00000000,6709300.00000000,'2026-02-17 23:53:05'),(240366,'BBCA','15m','yahoo',1767077100,'2025-12-30 13:45:00',8075.00000000,8175.00000000,8075.00000000,8125.00000000,11770600.00000000,'2026-02-17 23:53:05'),(240367,'BBCA','15m','yahoo',1767078000,'2025-12-30 14:00:00',8125.00000000,8150.00000000,8125.00000000,8125.00000000,3121100.00000000,'2026-02-17 23:53:05'),(240368,'BBCA','15m','yahoo',1767078900,'2025-12-30 14:15:00',8150.00000000,8150.00000000,8075.00000000,8100.00000000,5650600.00000000,'2026-02-17 23:53:05'),(240369,'BBCA','15m','yahoo',1767079800,'2025-12-30 14:30:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,1876600.00000000,'2026-02-17 23:53:05'),(240370,'BBCA','15m','yahoo',1767080700,'2025-12-30 14:45:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,914200.00000000,'2026-02-17 23:53:05'),(240371,'BBCA','15m','yahoo',1767081600,'2025-12-30 15:00:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,4639200.00000000,'2026-02-17 23:53:05'),(240372,'BBCA','15m','yahoo',1767082500,'2025-12-30 15:15:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,1925300.00000000,'2026-02-17 23:53:05'),(240373,'BBCA','15m','yahoo',1767083400,'2025-12-30 15:30:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,2152100.00000000,'2026-02-17 23:53:05'),(240374,'BBCA','15m','yahoo',1767084300,'2025-12-30 15:45:00',8100.00000000,8175.00000000,8075.00000000,8150.00000000,5598800.00000000,'2026-02-17 23:53:05'),(240375,'BBCA','15m','yahoo',1767085200,'2025-12-30 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,21310000.00000000,'2026-02-17 23:53:05'),(240376,'BBCA','15m','yahoo',1767319200,'2026-01-02 09:00:00',8075.00000000,8075.00000000,8000.00000000,8025.00000000,4267700.00000000,'2026-02-17 23:53:05'),(240377,'BBCA','15m','yahoo',1767320100,'2026-01-02 09:15:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,1102300.00000000,'2026-02-17 23:53:05'),(240378,'BBCA','15m','yahoo',1767321000,'2026-01-02 09:30:00',8050.00000000,8050.00000000,8000.00000000,8025.00000000,9547600.00000000,'2026-02-17 23:53:05'),(240379,'BBCA','15m','yahoo',1767321900,'2026-01-02 09:45:00',8025.00000000,8025.00000000,8000.00000000,8000.00000000,771400.00000000,'2026-02-17 23:53:05'),(240380,'BBCA','15m','yahoo',1767322800,'2026-01-02 10:00:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,1449200.00000000,'2026-02-17 23:53:05'),(240381,'BBCA','15m','yahoo',1767323700,'2026-01-02 10:15:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,1512000.00000000,'2026-02-17 23:53:05'),(240382,'BBCA','15m','yahoo',1767324600,'2026-01-02 10:30:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,1136200.00000000,'2026-02-17 23:53:05'),(240383,'BBCA','15m','yahoo',1767325500,'2026-01-02 10:45:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,1407400.00000000,'2026-02-17 23:53:05'),(240384,'BBCA','15m','yahoo',1767326400,'2026-01-02 11:00:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,1416500.00000000,'2026-02-17 23:53:05'),(240385,'BBCA','15m','yahoo',1767327300,'2026-01-02 11:15:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,1765900.00000000,'2026-02-17 23:53:05'),(240386,'BBCA','15m','yahoo',1767337200,'2026-01-02 14:00:00',8025.00000000,8050.00000000,8000.00000000,8050.00000000,6057300.00000000,'2026-02-17 23:53:05'),(240387,'BBCA','15m','yahoo',1767338100,'2026-01-02 14:15:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,1181100.00000000,'2026-02-17 23:53:05'),(240388,'BBCA','15m','yahoo',1767339000,'2026-01-02 14:30:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,2902600.00000000,'2026-02-17 23:53:05'),(240389,'BBCA','15m','yahoo',1767339900,'2026-01-02 14:45:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,2377100.00000000,'2026-02-17 23:53:05'),(240390,'BBCA','15m','yahoo',1767340800,'2026-01-02 15:00:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,2039000.00000000,'2026-02-17 23:53:05'),(240391,'BBCA','15m','yahoo',1767341700,'2026-01-02 15:15:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,2298000.00000000,'2026-02-17 23:53:05'),(240392,'BBCA','15m','yahoo',1767342600,'2026-01-02 15:30:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,3937000.00000000,'2026-02-17 23:53:05'),(240393,'BBCA','15m','yahoo',1767343500,'2026-01-02 15:45:00',8025.00000000,8050.00000000,8000.00000000,8050.00000000,3316000.00000000,'2026-02-17 23:53:05'),(240394,'BBCA','15m','yahoo',1767344400,'2026-01-02 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,11891500.00000000,'2026-02-17 23:53:05'),(240395,'BBCA','15m','yahoo',1767578400,'2026-01-05 09:00:00',8025.00000000,8050.00000000,8000.00000000,8025.00000000,1470500.00000000,'2026-02-17 23:53:05'),(240396,'BBCA','15m','yahoo',1767579300,'2026-01-05 09:15:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,1663700.00000000,'2026-02-17 23:53:05'),(240397,'BBCA','15m','yahoo',1767580200,'2026-01-05 09:30:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,1574300.00000000,'2026-02-17 23:53:05'),(240398,'BBCA','15m','yahoo',1767581100,'2026-01-05 09:45:00',8025.00000000,8025.00000000,8000.00000000,8000.00000000,5596100.00000000,'2026-02-17 23:53:05'),(240399,'BBCA','15m','yahoo',1767582000,'2026-01-05 10:00:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,1097100.00000000,'2026-02-17 23:53:05'),(240400,'BBCA','15m','yahoo',1767582900,'2026-01-05 10:15:00',8000.00000000,8050.00000000,8000.00000000,8000.00000000,4923100.00000000,'2026-02-17 23:53:05'),(240401,'BBCA','15m','yahoo',1767583800,'2026-01-05 10:30:00',8000.00000000,8050.00000000,8000.00000000,8025.00000000,1651500.00000000,'2026-02-17 23:53:05'),(240402,'BBCA','15m','yahoo',1767584700,'2026-01-05 10:45:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,678300.00000000,'2026-02-17 23:53:05'),(240403,'BBCA','15m','yahoo',1767585600,'2026-01-05 11:00:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,1152300.00000000,'2026-02-17 23:53:05'),(240404,'BBCA','15m','yahoo',1767586500,'2026-01-05 11:15:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,3959700.00000000,'2026-02-17 23:53:05'),(240405,'BBCA','15m','yahoo',1767587400,'2026-01-05 11:30:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,536900.00000000,'2026-02-17 23:53:05'),(240406,'BBCA','15m','yahoo',1767588300,'2026-01-05 11:45:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,1609200.00000000,'2026-02-17 23:53:05'),(240407,'BBCA','15m','yahoo',1767594600,'2026-01-05 13:30:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,3929600.00000000,'2026-02-17 23:53:05'),(240408,'BBCA','15m','yahoo',1767595500,'2026-01-05 13:45:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,1882700.00000000,'2026-02-17 23:53:05'),(240409,'BBCA','15m','yahoo',1767596400,'2026-01-05 14:00:00',8075.00000000,8100.00000000,8050.00000000,8100.00000000,2591400.00000000,'2026-02-17 23:53:05'),(240410,'BBCA','15m','yahoo',1767597300,'2026-01-05 14:15:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,1036000.00000000,'2026-02-17 23:53:05'),(240411,'BBCA','15m','yahoo',1767598200,'2026-01-05 14:30:00',8100.00000000,8100.00000000,8075.00000000,8100.00000000,1390300.00000000,'2026-02-17 23:53:05'),(240412,'BBCA','15m','yahoo',1767599100,'2026-01-05 14:45:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,1998600.00000000,'2026-02-17 23:53:05'),(240413,'BBCA','15m','yahoo',1767600000,'2026-01-05 15:00:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,6766800.00000000,'2026-02-17 23:53:05'),(240414,'BBCA','15m','yahoo',1767600900,'2026-01-05 15:15:00',8075.00000000,8075.00000000,8025.00000000,8050.00000000,2871500.00000000,'2026-02-17 23:53:05'),(240415,'BBCA','15m','yahoo',1767601800,'2026-01-05 15:30:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,3390000.00000000,'2026-02-17 23:53:05'),(240416,'BBCA','15m','yahoo',1767602700,'2026-01-05 15:45:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,2001200.00000000,'2026-02-17 23:53:05'),(240417,'BBCA','15m','yahoo',1767603600,'2026-01-05 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,12098400.00000000,'2026-02-17 23:53:05'),(240418,'BBCA','15m','yahoo',1767664800,'2026-01-06 09:00:00',8150.00000000,8175.00000000,8100.00000000,8100.00000000,3092700.00000000,'2026-02-17 23:53:05'),(240419,'BBCA','15m','yahoo',1767665700,'2026-01-06 09:15:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,5655400.00000000,'2026-02-17 23:53:05'),(240420,'BBCA','15m','yahoo',1767666600,'2026-01-06 09:30:00',8075.00000000,8100.00000000,8075.00000000,8100.00000000,2770400.00000000,'2026-02-17 23:53:05'),(240421,'BBCA','15m','yahoo',1767667500,'2026-01-06 09:45:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,2585400.00000000,'2026-02-17 23:53:05'),(240422,'BBCA','15m','yahoo',1767668400,'2026-01-06 10:00:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,1116900.00000000,'2026-02-17 23:53:05'),(240423,'BBCA','15m','yahoo',1767669300,'2026-01-06 10:15:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,5651800.00000000,'2026-02-17 23:53:05'),(240424,'BBCA','15m','yahoo',1767670200,'2026-01-06 10:30:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,1081200.00000000,'2026-02-17 23:53:05'),(240425,'BBCA','15m','yahoo',1767671100,'2026-01-06 10:45:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,1856500.00000000,'2026-02-17 23:53:05'),(240426,'BBCA','15m','yahoo',1767672000,'2026-01-06 11:00:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,2145600.00000000,'2026-02-17 23:53:05'),(240427,'BBCA','15m','yahoo',1767672900,'2026-01-06 11:15:00',8125.00000000,8125.00000000,8100.00000000,8100.00000000,1655500.00000000,'2026-02-17 23:53:05'),(240428,'BBCA','15m','yahoo',1767673800,'2026-01-06 11:30:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,1564400.00000000,'2026-02-17 23:53:05'),(240429,'BBCA','15m','yahoo',1767674700,'2026-01-06 11:45:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,2195500.00000000,'2026-02-17 23:53:05'),(240430,'BBCA','15m','yahoo',1767681000,'2026-01-06 13:30:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,5309200.00000000,'2026-02-17 23:53:05'),(240431,'BBCA','15m','yahoo',1767681900,'2026-01-06 13:45:00',8125.00000000,8125.00000000,8100.00000000,8100.00000000,3172000.00000000,'2026-02-17 23:53:05'),(240432,'BBCA','15m','yahoo',1767682800,'2026-01-06 14:00:00',8100.00000000,8150.00000000,8100.00000000,8150.00000000,6086700.00000000,'2026-02-17 23:53:05'),(240433,'BBCA','15m','yahoo',1767683700,'2026-01-06 14:15:00',8150.00000000,8150.00000000,8125.00000000,8150.00000000,5569600.00000000,'2026-02-17 23:53:05'),(240434,'BBCA','15m','yahoo',1767684600,'2026-01-06 14:30:00',8150.00000000,8150.00000000,8125.00000000,8150.00000000,1956700.00000000,'2026-02-17 23:53:05'),(240435,'BBCA','15m','yahoo',1767685500,'2026-01-06 14:45:00',8125.00000000,8150.00000000,8125.00000000,8150.00000000,2569400.00000000,'2026-02-17 23:53:05'),(240436,'BBCA','15m','yahoo',1767686400,'2026-01-06 15:00:00',8125.00000000,8150.00000000,8125.00000000,8125.00000000,2645700.00000000,'2026-02-17 23:53:05'),(240437,'BBCA','15m','yahoo',1767687300,'2026-01-06 15:15:00',8125.00000000,8150.00000000,8100.00000000,8125.00000000,4322500.00000000,'2026-02-17 23:53:05'),(240438,'BBCA','15m','yahoo',1767688200,'2026-01-06 15:30:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,4390200.00000000,'2026-02-17 23:53:05'),(240439,'BBCA','15m','yahoo',1767689100,'2026-01-06 15:45:00',8125.00000000,8150.00000000,8100.00000000,8125.00000000,2353900.00000000,'2026-02-17 23:53:05'),(240440,'BBCA','15m','yahoo',1767690000,'2026-01-06 16:00:00',8175.00000000,8175.00000000,8175.00000000,8175.00000000,19237700.00000000,'2026-02-17 23:53:05'),(240441,'BBCA','15m','yahoo',1767751200,'2026-01-07 09:00:00',8125.00000000,8175.00000000,8100.00000000,8125.00000000,1950900.00000000,'2026-02-17 23:53:05'),(240442,'BBCA','15m','yahoo',1767752100,'2026-01-07 09:15:00',8125.00000000,8150.00000000,8125.00000000,8150.00000000,3150700.00000000,'2026-02-17 23:53:05'),(240443,'BBCA','15m','yahoo',1767753000,'2026-01-07 09:30:00',8125.00000000,8150.00000000,8125.00000000,8125.00000000,3559500.00000000,'2026-02-17 23:53:05'),(240444,'BBCA','15m','yahoo',1767753900,'2026-01-07 09:45:00',8150.00000000,8175.00000000,8125.00000000,8125.00000000,3892400.00000000,'2026-02-17 23:53:05'),(240445,'BBCA','15m','yahoo',1767754800,'2026-01-07 10:00:00',8125.00000000,8150.00000000,8125.00000000,8150.00000000,2640100.00000000,'2026-02-17 23:53:05'),(240446,'BBCA','15m','yahoo',1767755700,'2026-01-07 10:15:00',8125.00000000,8150.00000000,8100.00000000,8125.00000000,4777600.00000000,'2026-02-17 23:53:05'),(240447,'BBCA','15m','yahoo',1767756600,'2026-01-07 10:30:00',8125.00000000,8150.00000000,8100.00000000,8150.00000000,725600.00000000,'2026-02-17 23:53:05'),(240448,'BBCA','15m','yahoo',1767757500,'2026-01-07 10:45:00',8150.00000000,8150.00000000,8125.00000000,8125.00000000,820300.00000000,'2026-02-17 23:53:05'),(240449,'BBCA','15m','yahoo',1767758400,'2026-01-07 11:00:00',8125.00000000,8150.00000000,8100.00000000,8100.00000000,2811900.00000000,'2026-02-17 23:53:05'),(240450,'BBCA','15m','yahoo',1767759300,'2026-01-07 11:15:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,1738700.00000000,'2026-02-17 23:53:05'),(240451,'BBCA','15m','yahoo',1767760200,'2026-01-07 11:30:00',8100.00000000,8125.00000000,8100.00000000,8125.00000000,1125600.00000000,'2026-02-17 23:53:05'),(240452,'BBCA','15m','yahoo',1767761100,'2026-01-07 11:45:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,560200.00000000,'2026-02-17 23:53:05'),(240453,'BBCA','15m','yahoo',1767767400,'2026-01-07 13:30:00',8125.00000000,8125.00000000,8075.00000000,8075.00000000,5728500.00000000,'2026-02-17 23:53:05'),(240454,'BBCA','15m','yahoo',1767768300,'2026-01-07 13:45:00',8075.00000000,8100.00000000,8075.00000000,8100.00000000,841800.00000000,'2026-02-17 23:53:05'),(240455,'BBCA','15m','yahoo',1767769200,'2026-01-07 14:00:00',8100.00000000,8100.00000000,8075.00000000,8100.00000000,2917400.00000000,'2026-02-17 23:53:05'),(240456,'BBCA','15m','yahoo',1767770100,'2026-01-07 14:15:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,2154800.00000000,'2026-02-17 23:53:05'),(240457,'BBCA','15m','yahoo',1767771000,'2026-01-07 14:30:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,1402000.00000000,'2026-02-17 23:53:05'),(240458,'BBCA','15m','yahoo',1767771900,'2026-01-07 14:45:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,1227200.00000000,'2026-02-17 23:53:05'),(240459,'BBCA','15m','yahoo',1767772800,'2026-01-07 15:00:00',8075.00000000,8100.00000000,8075.00000000,8100.00000000,4338000.00000000,'2026-02-17 23:53:05'),(240460,'BBCA','15m','yahoo',1767773700,'2026-01-07 15:15:00',8075.00000000,8100.00000000,8025.00000000,8050.00000000,10292000.00000000,'2026-02-17 23:53:05'),(240461,'BBCA','15m','yahoo',1767774600,'2026-01-07 15:30:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,2884700.00000000,'2026-02-17 23:53:05'),(240462,'BBCA','15m','yahoo',1767775500,'2026-01-07 15:45:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,2300900.00000000,'2026-02-17 23:53:05'),(240463,'BBCA','15m','yahoo',1767776400,'2026-01-07 16:00:00',8150.00000000,8150.00000000,8150.00000000,8150.00000000,23478500.00000000,'2026-02-17 23:53:05'),(240464,'BBCA','15m','yahoo',1767837600,'2026-01-08 09:00:00',8125.00000000,8125.00000000,8075.00000000,8100.00000000,794900.00000000,'2026-02-17 23:53:05'),(240465,'BBCA','15m','yahoo',1767838500,'2026-01-08 09:15:00',8075.00000000,8100.00000000,8075.00000000,8100.00000000,1634900.00000000,'2026-02-17 23:53:05'),(240466,'BBCA','15m','yahoo',1767839400,'2026-01-08 09:30:00',8075.00000000,8125.00000000,8075.00000000,8100.00000000,4045800.00000000,'2026-02-17 23:53:05'),(240467,'BBCA','15m','yahoo',1767840300,'2026-01-08 09:45:00',8125.00000000,8150.00000000,8100.00000000,8150.00000000,3632200.00000000,'2026-02-17 23:53:05'),(240468,'BBCA','15m','yahoo',1767841200,'2026-01-08 10:00:00',8150.00000000,8150.00000000,8075.00000000,8075.00000000,3419300.00000000,'2026-02-17 23:53:05'),(240469,'BBCA','15m','yahoo',1767842100,'2026-01-08 10:15:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,778800.00000000,'2026-02-17 23:53:05'),(240470,'BBCA','15m','yahoo',1767843000,'2026-01-08 10:30:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,1525600.00000000,'2026-02-17 23:53:05'),(240471,'BBCA','15m','yahoo',1767843900,'2026-01-08 10:45:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,992600.00000000,'2026-02-17 23:53:05'),(240472,'BBCA','15m','yahoo',1767844800,'2026-01-08 11:00:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,1314700.00000000,'2026-02-17 23:53:05'),(240473,'BBCA','15m','yahoo',1767845700,'2026-01-08 11:15:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,1812800.00000000,'2026-02-17 23:53:05'),(240474,'BBCA','15m','yahoo',1767846600,'2026-01-08 11:30:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,1553400.00000000,'2026-02-17 23:53:05'),(240475,'BBCA','15m','yahoo',1767847500,'2026-01-08 11:45:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,3692900.00000000,'2026-02-17 23:53:05'),(240476,'BBCA','15m','yahoo',1767853800,'2026-01-08 13:30:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,3362500.00000000,'2026-02-17 23:53:05'),(240477,'BBCA','15m','yahoo',1767854700,'2026-01-08 13:45:00',8075.00000000,8100.00000000,8050.00000000,8075.00000000,1698400.00000000,'2026-02-17 23:53:05'),(240478,'BBCA','15m','yahoo',1767855600,'2026-01-08 14:00:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,1471200.00000000,'2026-02-17 23:53:05'),(240479,'BBCA','15m','yahoo',1767856500,'2026-01-08 14:15:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,2200800.00000000,'2026-02-17 23:53:05'),(240480,'BBCA','15m','yahoo',1767857400,'2026-01-08 14:30:00',8050.00000000,8125.00000000,8050.00000000,8100.00000000,5698300.00000000,'2026-02-17 23:53:05'),(240481,'BBCA','15m','yahoo',1767858300,'2026-01-08 14:45:00',8100.00000000,8125.00000000,8075.00000000,8075.00000000,1995900.00000000,'2026-02-17 23:53:05'),(240482,'BBCA','15m','yahoo',1767859200,'2026-01-08 15:00:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,2022700.00000000,'2026-02-17 23:53:05'),(240483,'BBCA','15m','yahoo',1767860100,'2026-01-08 15:15:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,1960700.00000000,'2026-02-17 23:53:05'),(240484,'BBCA','15m','yahoo',1767861000,'2026-01-08 15:30:00',8050.00000000,8075.00000000,8050.00000000,8075.00000000,4192100.00000000,'2026-02-17 23:53:05'),(240485,'BBCA','15m','yahoo',1767861900,'2026-01-08 15:45:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,3430700.00000000,'2026-02-17 23:53:05'),(240486,'BBCA','15m','yahoo',1767862800,'2026-01-08 16:00:00',8050.00000000,8050.00000000,8050.00000000,8050.00000000,18656200.00000000,'2026-02-17 23:53:05'),(240487,'BBCA','15m','yahoo',1767924000,'2026-01-09 09:00:00',8125.00000000,8175.00000000,8050.00000000,8150.00000000,2107700.00000000,'2026-02-17 23:53:05'),(240488,'BBCA','15m','yahoo',1767924900,'2026-01-09 09:15:00',8150.00000000,8150.00000000,8100.00000000,8125.00000000,1792800.00000000,'2026-02-17 23:53:05'),(240489,'BBCA','15m','yahoo',1767925800,'2026-01-09 09:30:00',8125.00000000,8125.00000000,8100.00000000,8125.00000000,1027600.00000000,'2026-02-17 23:53:05'),(240490,'BBCA','15m','yahoo',1767926700,'2026-01-09 09:45:00',8100.00000000,8150.00000000,8100.00000000,8125.00000000,4611000.00000000,'2026-02-17 23:53:05'),(240491,'BBCA','15m','yahoo',1767927600,'2026-01-09 10:00:00',8150.00000000,8150.00000000,8100.00000000,8125.00000000,3482400.00000000,'2026-02-17 23:53:05'),(240492,'BBCA','15m','yahoo',1767928500,'2026-01-09 10:15:00',8125.00000000,8150.00000000,8100.00000000,8125.00000000,3654500.00000000,'2026-02-17 23:53:05'),(240493,'BBCA','15m','yahoo',1767929400,'2026-01-09 10:30:00',8125.00000000,8125.00000000,8100.00000000,8100.00000000,429400.00000000,'2026-02-17 23:53:05'),(240494,'BBCA','15m','yahoo',1767930300,'2026-01-09 10:45:00',8100.00000000,8125.00000000,8075.00000000,8075.00000000,2386800.00000000,'2026-02-17 23:53:05'),(240495,'BBCA','15m','yahoo',1767931200,'2026-01-09 11:00:00',8075.00000000,8100.00000000,8075.00000000,8100.00000000,1006300.00000000,'2026-02-17 23:53:05'),(240496,'BBCA','15m','yahoo',1767932100,'2026-01-09 11:15:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,3033800.00000000,'2026-02-17 23:53:05'),(240497,'BBCA','15m','yahoo',1767942000,'2026-01-09 14:00:00',8100.00000000,8125.00000000,8075.00000000,8125.00000000,3330400.00000000,'2026-02-17 23:53:05'),(240498,'BBCA','15m','yahoo',1767942900,'2026-01-09 14:15:00',8125.00000000,8125.00000000,8100.00000000,8100.00000000,3290200.00000000,'2026-02-17 23:53:05'),(240499,'BBCA','15m','yahoo',1767943800,'2026-01-09 14:30:00',8125.00000000,8150.00000000,8100.00000000,8100.00000000,8800900.00000000,'2026-02-17 23:53:05'),(240500,'BBCA','15m','yahoo',1767944700,'2026-01-09 14:45:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,803600.00000000,'2026-02-17 23:53:05'),(240501,'BBCA','15m','yahoo',1767945600,'2026-01-09 15:00:00',8100.00000000,8125.00000000,8075.00000000,8075.00000000,4142400.00000000,'2026-02-17 23:53:05'),(240502,'BBCA','15m','yahoo',1767946500,'2026-01-09 15:15:00',8075.00000000,8100.00000000,8050.00000000,8050.00000000,2610300.00000000,'2026-02-17 23:53:05'),(240503,'BBCA','15m','yahoo',1767947400,'2026-01-09 15:30:00',8050.00000000,8075.00000000,8050.00000000,8075.00000000,1801800.00000000,'2026-02-17 23:53:05'),(240504,'BBCA','15m','yahoo',1767948300,'2026-01-09 15:45:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,1559100.00000000,'2026-02-17 23:53:05'),(240505,'BBCA','15m','yahoo',1767949200,'2026-01-09 16:00:00',8125.00000000,8125.00000000,8125.00000000,8125.00000000,16424700.00000000,'2026-02-17 23:53:05'),(240506,'BBCA','15m','yahoo',1768183200,'2026-01-12 09:00:00',8075.00000000,8100.00000000,8050.00000000,8075.00000000,2966500.00000000,'2026-02-17 23:53:05'),(240507,'BBCA','15m','yahoo',1768184100,'2026-01-12 09:15:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,1698300.00000000,'2026-02-17 23:53:05'),(240508,'BBCA','15m','yahoo',1768185000,'2026-01-12 09:30:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,1690900.00000000,'2026-02-17 23:53:05'),(240509,'BBCA','15m','yahoo',1768185900,'2026-01-12 09:45:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,1816100.00000000,'2026-02-17 23:53:05'),(240510,'BBCA','15m','yahoo',1768186800,'2026-01-12 10:00:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,3617800.00000000,'2026-02-17 23:53:05'),(240511,'BBCA','15m','yahoo',1768187700,'2026-01-12 10:15:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,1548100.00000000,'2026-02-17 23:53:05'),(240512,'BBCA','15m','yahoo',1768188600,'2026-01-12 10:30:00',8050.00000000,8075.00000000,8050.00000000,8075.00000000,693800.00000000,'2026-02-17 23:53:05'),(240513,'BBCA','15m','yahoo',1768189500,'2026-01-12 10:45:00',8050.00000000,8075.00000000,8050.00000000,8075.00000000,350300.00000000,'2026-02-17 23:53:05'),(240514,'BBCA','15m','yahoo',1768190400,'2026-01-12 11:00:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,678900.00000000,'2026-02-17 23:53:05'),(240515,'BBCA','15m','yahoo',1768191300,'2026-01-12 11:15:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,1173400.00000000,'2026-02-17 23:53:05'),(240516,'BBCA','15m','yahoo',1768192200,'2026-01-12 11:30:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,1194700.00000000,'2026-02-17 23:53:05'),(240517,'BBCA','15m','yahoo',1768193100,'2026-01-12 11:45:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,709800.00000000,'2026-02-17 23:53:05'),(240518,'BBCA','15m','yahoo',1768199400,'2026-01-12 13:30:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,6690900.00000000,'2026-02-17 23:53:05'),(240519,'BBCA','15m','yahoo',1768200300,'2026-01-12 13:45:00',8050.00000000,8075.00000000,8050.00000000,8075.00000000,765100.00000000,'2026-02-17 23:53:05'),(240520,'BBCA','15m','yahoo',1768201200,'2026-01-12 14:00:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,1977900.00000000,'2026-02-17 23:53:05'),(240521,'BBCA','15m','yahoo',1768202100,'2026-01-12 14:15:00',8075.00000000,8075.00000000,8025.00000000,8050.00000000,6915200.00000000,'2026-02-17 23:53:05'),(240522,'BBCA','15m','yahoo',1768203000,'2026-01-12 14:30:00',8050.00000000,8050.00000000,8000.00000000,8025.00000000,15574500.00000000,'2026-02-17 23:53:05'),(240523,'BBCA','15m','yahoo',1768203900,'2026-01-12 14:45:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,1432400.00000000,'2026-02-17 23:53:05'),(240524,'BBCA','15m','yahoo',1768204800,'2026-01-12 15:00:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,2098200.00000000,'2026-02-17 23:53:05'),(240525,'BBCA','15m','yahoo',1768205700,'2026-01-12 15:15:00',8025.00000000,8050.00000000,8000.00000000,8000.00000000,4495500.00000000,'2026-02-17 23:53:05'),(240526,'BBCA','15m','yahoo',1768206600,'2026-01-12 15:30:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,3510800.00000000,'2026-02-17 23:53:05'),(240527,'BBCA','15m','yahoo',1768207500,'2026-01-12 15:45:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,2259800.00000000,'2026-02-17 23:53:05'),(240528,'BBCA','15m','yahoo',1768208400,'2026-01-12 16:00:00',8025.00000000,8025.00000000,8025.00000000,8025.00000000,14739500.00000000,'2026-02-17 23:53:05'),(240529,'BBCA','15m','yahoo',1768269600,'2026-01-13 09:00:00',8025.00000000,8075.00000000,8025.00000000,8050.00000000,2699600.00000000,'2026-02-17 23:53:05'),(240530,'BBCA','15m','yahoo',1768270500,'2026-01-13 09:15:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,1830600.00000000,'2026-02-17 23:53:05'),(240531,'BBCA','15m','yahoo',1768271400,'2026-01-13 09:30:00',8050.00000000,8075.00000000,8050.00000000,8075.00000000,753100.00000000,'2026-02-17 23:53:05'),(240532,'BBCA','15m','yahoo',1768272300,'2026-01-13 09:45:00',8050.00000000,8075.00000000,8025.00000000,8050.00000000,2492900.00000000,'2026-02-17 23:53:05'),(240533,'BBCA','15m','yahoo',1768273200,'2026-01-13 10:00:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,397800.00000000,'2026-02-17 23:53:05'),(240534,'BBCA','15m','yahoo',1768274100,'2026-01-13 10:15:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,686300.00000000,'2026-02-17 23:53:05'),(240535,'BBCA','15m','yahoo',1768275000,'2026-01-13 10:30:00',8025.00000000,8075.00000000,8025.00000000,8050.00000000,4693200.00000000,'2026-02-17 23:53:05'),(240536,'BBCA','15m','yahoo',1768275900,'2026-01-13 10:45:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,831700.00000000,'2026-02-17 23:53:05'),(240537,'BBCA','15m','yahoo',1768276800,'2026-01-13 11:00:00',8075.00000000,8075.00000000,8025.00000000,8025.00000000,2129100.00000000,'2026-02-17 23:53:05'),(240538,'BBCA','15m','yahoo',1768277700,'2026-01-13 11:15:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,2027100.00000000,'2026-02-17 23:53:05'),(240539,'BBCA','15m','yahoo',1768278600,'2026-01-13 11:30:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,655700.00000000,'2026-02-17 23:53:05'),(240540,'BBCA','15m','yahoo',1768279500,'2026-01-13 11:45:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,637000.00000000,'2026-02-17 23:53:05'),(240541,'BBCA','15m','yahoo',1768285800,'2026-01-13 13:30:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,4330600.00000000,'2026-02-17 23:53:05'),(240542,'BBCA','15m','yahoo',1768286700,'2026-01-13 13:45:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,1112100.00000000,'2026-02-17 23:53:05'),(240543,'BBCA','15m','yahoo',1768287600,'2026-01-13 14:00:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,2124300.00000000,'2026-02-17 23:53:05'),(240544,'BBCA','15m','yahoo',1768288500,'2026-01-13 14:15:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,1819800.00000000,'2026-02-17 23:53:05'),(240545,'BBCA','15m','yahoo',1768289400,'2026-01-13 14:30:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,1478500.00000000,'2026-02-17 23:53:05'),(240546,'BBCA','15m','yahoo',1768290300,'2026-01-13 14:45:00',8025.00000000,8050.00000000,8000.00000000,8000.00000000,8148800.00000000,'2026-02-17 23:53:05'),(240547,'BBCA','15m','yahoo',1768291200,'2026-01-13 15:00:00',8025.00000000,8025.00000000,8000.00000000,8000.00000000,1732600.00000000,'2026-02-17 23:53:05'),(240548,'BBCA','15m','yahoo',1768292100,'2026-01-13 15:15:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,2624500.00000000,'2026-02-17 23:53:05'),(240549,'BBCA','15m','yahoo',1768293000,'2026-01-13 15:30:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,2969500.00000000,'2026-02-17 23:53:05'),(240550,'BBCA','15m','yahoo',1768293900,'2026-01-13 15:45:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,3008300.00000000,'2026-02-17 23:53:05'),(240551,'BBCA','15m','yahoo',1768294800,'2026-01-13 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,27074800.00000000,'2026-02-17 23:53:05'),(240552,'BBCA','15m','yahoo',1768356000,'2026-01-14 09:00:00',8050.00000000,8050.00000000,8000.00000000,8025.00000000,2858600.00000000,'2026-02-17 23:53:05'),(240553,'BBCA','15m','yahoo',1768356900,'2026-01-14 09:15:00',8025.00000000,8050.00000000,8000.00000000,8025.00000000,4401000.00000000,'2026-02-17 23:53:05'),(240554,'BBCA','15m','yahoo',1768357800,'2026-01-14 09:30:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,2370700.00000000,'2026-02-17 23:53:05'),(240555,'BBCA','15m','yahoo',1768358700,'2026-01-14 09:45:00',8025.00000000,8050.00000000,8000.00000000,8025.00000000,2363900.00000000,'2026-02-17 23:53:05'),(240556,'BBCA','15m','yahoo',1768359600,'2026-01-14 10:00:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,1909900.00000000,'2026-02-17 23:53:05'),(240557,'BBCA','15m','yahoo',1768360500,'2026-01-14 10:15:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,793000.00000000,'2026-02-17 23:53:05'),(240558,'BBCA','15m','yahoo',1768361400,'2026-01-14 10:30:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,1018100.00000000,'2026-02-17 23:53:05'),(240559,'BBCA','15m','yahoo',1768362300,'2026-01-14 10:45:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,705000.00000000,'2026-02-17 23:53:05'),(240560,'BBCA','15m','yahoo',1768363200,'2026-01-14 11:00:00',8000.00000000,8025.00000000,8000.00000000,8000.00000000,1164200.00000000,'2026-02-17 23:53:05'),(240561,'BBCA','15m','yahoo',1768364100,'2026-01-14 11:15:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,1468200.00000000,'2026-02-17 23:53:05'),(240562,'BBCA','15m','yahoo',1768365000,'2026-01-14 11:30:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,1344200.00000000,'2026-02-17 23:53:05'),(240563,'BBCA','15m','yahoo',1768365900,'2026-01-14 11:45:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,715400.00000000,'2026-02-17 23:53:05'),(240564,'BBCA','15m','yahoo',1768372200,'2026-01-14 13:30:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,2408500.00000000,'2026-02-17 23:53:05'),(240565,'BBCA','15m','yahoo',1768373100,'2026-01-14 13:45:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,4146300.00000000,'2026-02-17 23:53:05'),(240566,'BBCA','15m','yahoo',1768374000,'2026-01-14 14:00:00',8000.00000000,8025.00000000,7975.00000000,7975.00000000,9063600.00000000,'2026-02-17 23:53:05'),(240567,'BBCA','15m','yahoo',1768374900,'2026-01-14 14:15:00',8000.00000000,8000.00000000,7975.00000000,7975.00000000,1762800.00000000,'2026-02-17 23:53:05'),(240568,'BBCA','15m','yahoo',1768375800,'2026-01-14 14:30:00',7975.00000000,8000.00000000,7950.00000000,8000.00000000,10844000.00000000,'2026-02-17 23:53:05'),(240569,'BBCA','15m','yahoo',1768376700,'2026-01-14 14:45:00',8000.00000000,8000.00000000,7975.00000000,7975.00000000,1900200.00000000,'2026-02-17 23:53:05'),(240570,'BBCA','15m','yahoo',1768377600,'2026-01-14 15:00:00',8000.00000000,8000.00000000,7975.00000000,7975.00000000,2076000.00000000,'2026-02-17 23:53:05'),(240571,'BBCA','15m','yahoo',1768378500,'2026-01-14 15:15:00',7975.00000000,8000.00000000,7975.00000000,8000.00000000,2601200.00000000,'2026-02-17 23:53:05'),(240572,'BBCA','15m','yahoo',1768379400,'2026-01-14 15:30:00',8000.00000000,8000.00000000,7975.00000000,7975.00000000,4345800.00000000,'2026-02-17 23:53:05'),(240573,'BBCA','15m','yahoo',1768380300,'2026-01-14 15:45:00',7975.00000000,8000.00000000,7975.00000000,8000.00000000,3854900.00000000,'2026-02-17 23:53:05'),(240574,'BBCA','15m','yahoo',1768381200,'2026-01-14 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,28270500.00000000,'2026-02-17 23:53:05'),(240575,'BBCA','15m','yahoo',1768442400,'2026-01-15 09:00:00',8000.00000000,8075.00000000,7975.00000000,8050.00000000,8877000.00000000,'2026-02-17 23:53:05'),(240576,'BBCA','15m','yahoo',1768443300,'2026-01-15 09:15:00',8025.00000000,8075.00000000,8025.00000000,8050.00000000,10193300.00000000,'2026-02-17 23:53:05'),(240577,'BBCA','15m','yahoo',1768444200,'2026-01-15 09:30:00',8050.00000000,8100.00000000,8050.00000000,8100.00000000,15972800.00000000,'2026-02-17 23:53:05'),(240578,'BBCA','15m','yahoo',1768445100,'2026-01-15 09:45:00',8100.00000000,8175.00000000,8050.00000000,8150.00000000,24982500.00000000,'2026-02-17 23:53:05'),(240579,'BBCA','15m','yahoo',1768446000,'2026-01-15 10:00:00',8150.00000000,8175.00000000,8150.00000000,8175.00000000,4575400.00000000,'2026-02-17 23:53:05'),(240580,'BBCA','15m','yahoo',1768446900,'2026-01-15 10:15:00',8150.00000000,8175.00000000,8125.00000000,8125.00000000,3899400.00000000,'2026-02-17 23:53:05'),(240581,'BBCA','15m','yahoo',1768447800,'2026-01-15 10:30:00',8125.00000000,8150.00000000,8100.00000000,8100.00000000,1428100.00000000,'2026-02-17 23:53:05'),(240582,'BBCA','15m','yahoo',1768448700,'2026-01-15 10:45:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,1365900.00000000,'2026-02-17 23:53:05'),(240583,'BBCA','15m','yahoo',1768449600,'2026-01-15 11:00:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,904100.00000000,'2026-02-17 23:53:05'),(240584,'BBCA','15m','yahoo',1768450500,'2026-01-15 11:15:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,1246500.00000000,'2026-02-17 23:53:05'),(240585,'BBCA','15m','yahoo',1768451400,'2026-01-15 11:30:00',8100.00000000,8125.00000000,8075.00000000,8075.00000000,2717900.00000000,'2026-02-17 23:53:05'),(240586,'BBCA','15m','yahoo',1768452300,'2026-01-15 11:45:00',8075.00000000,8125.00000000,8075.00000000,8075.00000000,5479800.00000000,'2026-02-17 23:53:05'),(240587,'BBCA','15m','yahoo',1768458600,'2026-01-15 13:30:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,2331800.00000000,'2026-02-17 23:53:05'),(240588,'BBCA','15m','yahoo',1768459500,'2026-01-15 13:45:00',8075.00000000,8125.00000000,8075.00000000,8125.00000000,5297900.00000000,'2026-02-17 23:53:05'),(240589,'BBCA','15m','yahoo',1768460400,'2026-01-15 14:00:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,2495800.00000000,'2026-02-17 23:53:05'),(240590,'BBCA','15m','yahoo',1768461300,'2026-01-15 14:15:00',8125.00000000,8125.00000000,8075.00000000,8100.00000000,6766700.00000000,'2026-02-17 23:53:05'),(240591,'BBCA','15m','yahoo',1768462200,'2026-01-15 14:30:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,2137600.00000000,'2026-02-17 23:53:05'),(240592,'BBCA','15m','yahoo',1768463100,'2026-01-15 14:45:00',8075.00000000,8100.00000000,8075.00000000,8100.00000000,3393800.00000000,'2026-02-17 23:53:05'),(240593,'BBCA','15m','yahoo',1768464000,'2026-01-15 15:00:00',8075.00000000,8125.00000000,8075.00000000,8100.00000000,5679400.00000000,'2026-02-17 23:53:05'),(240594,'BBCA','15m','yahoo',1768464900,'2026-01-15 15:15:00',8125.00000000,8125.00000000,8100.00000000,8100.00000000,3576600.00000000,'2026-02-17 23:53:05'),(240595,'BBCA','15m','yahoo',1768465800,'2026-01-15 15:30:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,7582000.00000000,'2026-02-17 23:53:05'),(240596,'BBCA','15m','yahoo',1768466700,'2026-01-15 15:45:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,2000100.00000000,'2026-02-17 23:53:05'),(240597,'BBCA','15m','yahoo',1768467600,'2026-01-15 16:00:00',8075.00000000,8075.00000000,8075.00000000,8075.00000000,21411200.00000000,'2026-02-17 23:53:05'),(240598,'BBCA','15m','yahoo',1768788000,'2026-01-19 09:00:00',8075.00000000,8100.00000000,8025.00000000,8025.00000000,4258100.00000000,'2026-02-17 23:53:05'),(240599,'BBCA','15m','yahoo',1768788900,'2026-01-19 09:15:00',8050.00000000,8075.00000000,8025.00000000,8075.00000000,3748900.00000000,'2026-02-17 23:53:05'),(240600,'BBCA','15m','yahoo',1768789800,'2026-01-19 09:30:00',8050.00000000,8100.00000000,8050.00000000,8075.00000000,6113800.00000000,'2026-02-17 23:53:05'),(240601,'BBCA','15m','yahoo',1768790700,'2026-01-19 09:45:00',8100.00000000,8100.00000000,8050.00000000,8075.00000000,7151200.00000000,'2026-02-17 23:53:05'),(240602,'BBCA','15m','yahoo',1768791600,'2026-01-19 10:00:00',8100.00000000,8100.00000000,8075.00000000,8075.00000000,2396300.00000000,'2026-02-17 23:53:05'),(240603,'BBCA','15m','yahoo',1768792500,'2026-01-19 10:15:00',8100.00000000,8125.00000000,8075.00000000,8100.00000000,11391800.00000000,'2026-02-17 23:53:05'),(240604,'BBCA','15m','yahoo',1768793400,'2026-01-19 10:30:00',8100.00000000,8125.00000000,8100.00000000,8100.00000000,4782400.00000000,'2026-02-17 23:53:05'),(240605,'BBCA','15m','yahoo',1768794300,'2026-01-19 10:45:00',8100.00000000,8125.00000000,8075.00000000,8075.00000000,5309000.00000000,'2026-02-17 23:53:05'),(240606,'BBCA','15m','yahoo',1768795200,'2026-01-19 11:00:00',8075.00000000,8100.00000000,8075.00000000,8075.00000000,2032200.00000000,'2026-02-17 23:53:05'),(240607,'BBCA','15m','yahoo',1768796100,'2026-01-19 11:15:00',8100.00000000,8100.00000000,8075.00000000,8100.00000000,2691400.00000000,'2026-02-17 23:53:05'),(240608,'BBCA','15m','yahoo',1768797000,'2026-01-19 11:30:00',8100.00000000,8100.00000000,8075.00000000,8100.00000000,1688600.00000000,'2026-02-17 23:53:05'),(240609,'BBCA','15m','yahoo',1768797900,'2026-01-19 11:45:00',8075.00000000,8100.00000000,8050.00000000,8075.00000000,6850600.00000000,'2026-02-17 23:53:05'),(240610,'BBCA','15m','yahoo',1768804200,'2026-01-19 13:30:00',8100.00000000,8100.00000000,8050.00000000,8075.00000000,12136300.00000000,'2026-02-17 23:53:05'),(240611,'BBCA','15m','yahoo',1768805100,'2026-01-19 13:45:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,1850600.00000000,'2026-02-17 23:53:05'),(240612,'BBCA','15m','yahoo',1768806000,'2026-01-19 14:00:00',8050.00000000,8075.00000000,8050.00000000,8050.00000000,5350300.00000000,'2026-02-17 23:53:05'),(240613,'BBCA','15m','yahoo',1768806900,'2026-01-19 14:15:00',8050.00000000,8075.00000000,8025.00000000,8025.00000000,9652400.00000000,'2026-02-17 23:53:05'),(240614,'BBCA','15m','yahoo',1768807800,'2026-01-19 14:30:00',8050.00000000,8050.00000000,8000.00000000,8025.00000000,7801700.00000000,'2026-02-17 23:53:05'),(240615,'BBCA','15m','yahoo',1768808700,'2026-01-19 14:45:00',8025.00000000,8025.00000000,8000.00000000,8000.00000000,4471300.00000000,'2026-02-17 23:53:05'),(240616,'BBCA','15m','yahoo',1768809600,'2026-01-19 15:00:00',8025.00000000,8025.00000000,8000.00000000,8025.00000000,6795100.00000000,'2026-02-17 23:53:05'),(240617,'BBCA','15m','yahoo',1768810500,'2026-01-19 15:15:00',8025.00000000,8025.00000000,8000.00000000,8000.00000000,4460300.00000000,'2026-02-17 23:53:05'),(240618,'BBCA','15m','yahoo',1768811400,'2026-01-19 15:30:00',8000.00000000,8025.00000000,8000.00000000,8025.00000000,7875800.00000000,'2026-02-17 23:53:05'),(240619,'BBCA','15m','yahoo',1768812300,'2026-01-19 15:45:00',8000.00000000,8100.00000000,7975.00000000,8000.00000000,15804700.00000000,'2026-02-17 23:53:05'),(240620,'BBCA','15m','yahoo',1768813200,'2026-01-19 16:00:00',8125.00000000,8125.00000000,8125.00000000,8125.00000000,21664200.00000000,'2026-02-17 23:53:05'),(240621,'BBCA','15m','yahoo',1768874400,'2026-01-20 09:00:00',8075.00000000,8075.00000000,8025.00000000,8050.00000000,1574800.00000000,'2026-02-17 23:53:05'),(240622,'BBCA','15m','yahoo',1768875300,'2026-01-20 09:15:00',8050.00000000,8100.00000000,8050.00000000,8100.00000000,5694900.00000000,'2026-02-17 23:53:05'),(240623,'BBCA','15m','yahoo',1768876200,'2026-01-20 09:30:00',8100.00000000,8125.00000000,8050.00000000,8075.00000000,6218900.00000000,'2026-02-17 23:53:05'),(240624,'BBCA','15m','yahoo',1768877100,'2026-01-20 09:45:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,456500.00000000,'2026-02-17 23:53:05'),(240625,'BBCA','15m','yahoo',1768878000,'2026-01-20 10:00:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,1274400.00000000,'2026-02-17 23:53:05'),(240626,'BBCA','15m','yahoo',1768878900,'2026-01-20 10:15:00',8075.00000000,8075.00000000,8050.00000000,8075.00000000,1512900.00000000,'2026-02-17 23:53:05'),(240627,'BBCA','15m','yahoo',1768879800,'2026-01-20 10:30:00',8050.00000000,8075.00000000,8050.00000000,8075.00000000,1126500.00000000,'2026-02-17 23:53:05'),(240628,'BBCA','15m','yahoo',1768880700,'2026-01-20 10:45:00',8050.00000000,8075.00000000,8050.00000000,8075.00000000,1395900.00000000,'2026-02-17 23:53:05'),(240629,'BBCA','15m','yahoo',1768881600,'2026-01-20 11:00:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,2261100.00000000,'2026-02-17 23:53:05'),(240630,'BBCA','15m','yahoo',1768882500,'2026-01-20 11:15:00',8075.00000000,8075.00000000,8050.00000000,8050.00000000,1454700.00000000,'2026-02-17 23:53:05'),(240631,'BBCA','15m','yahoo',1768883400,'2026-01-20 11:30:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,1989800.00000000,'2026-02-17 23:53:05'),(240632,'BBCA','15m','yahoo',1768884300,'2026-01-20 11:45:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,786000.00000000,'2026-02-17 23:53:05'),(240633,'BBCA','15m','yahoo',1768890600,'2026-01-20 13:30:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,2593300.00000000,'2026-02-17 23:53:05'),(240634,'BBCA','15m','yahoo',1768891500,'2026-01-20 13:45:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,1768200.00000000,'2026-02-17 23:53:05'),(240635,'BBCA','15m','yahoo',1768892400,'2026-01-20 14:00:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,1234600.00000000,'2026-02-17 23:53:05'),(240636,'BBCA','15m','yahoo',1768893300,'2026-01-20 14:15:00',8025.00000000,8050.00000000,8025.00000000,8050.00000000,1558600.00000000,'2026-02-17 23:53:05'),(240637,'BBCA','15m','yahoo',1768894200,'2026-01-20 14:30:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,2074000.00000000,'2026-02-17 23:53:05'),(240638,'BBCA','15m','yahoo',1768895100,'2026-01-20 14:45:00',8025.00000000,8050.00000000,8025.00000000,8025.00000000,2112800.00000000,'2026-02-17 23:53:05'),(240639,'BBCA','15m','yahoo',1768896000,'2026-01-20 15:00:00',8050.00000000,8050.00000000,8025.00000000,8050.00000000,2823000.00000000,'2026-02-17 23:53:05'),(240640,'BBCA','15m','yahoo',1768896900,'2026-01-20 15:15:00',8025.00000000,8075.00000000,8025.00000000,8050.00000000,8918300.00000000,'2026-02-17 23:53:05'),(240641,'BBCA','15m','yahoo',1768897800,'2026-01-20 15:30:00',8050.00000000,8075.00000000,8025.00000000,8025.00000000,2071900.00000000,'2026-02-17 23:53:05'),(240642,'BBCA','15m','yahoo',1768898700,'2026-01-20 15:45:00',8050.00000000,8050.00000000,8025.00000000,8025.00000000,2460100.00000000,'2026-02-17 23:53:05'),(240643,'BBCA','15m','yahoo',1768899600,'2026-01-20 16:00:00',8000.00000000,8000.00000000,8000.00000000,8000.00000000,22566400.00000000,'2026-02-17 23:53:05'),(240644,'BBCA','15m','yahoo',1768960800,'2026-01-21 09:00:00',7925.00000000,7950.00000000,7900.00000000,7925.00000000,6876000.00000000,'2026-02-17 23:53:05'),(240645,'BBCA','15m','yahoo',1768961700,'2026-01-21 09:15:00',7925.00000000,7925.00000000,7900.00000000,7925.00000000,5377700.00000000,'2026-02-17 23:53:05'),(240646,'BBCA','15m','yahoo',1768962600,'2026-01-21 09:30:00',7900.00000000,7925.00000000,7900.00000000,7900.00000000,5597200.00000000,'2026-02-17 23:53:05'),(240647,'BBCA','15m','yahoo',1768963500,'2026-01-21 09:45:00',7925.00000000,7925.00000000,7850.00000000,7875.00000000,26011800.00000000,'2026-02-17 23:53:05'),(240648,'BBCA','15m','yahoo',1768964400,'2026-01-21 10:00:00',7875.00000000,7875.00000000,7850.00000000,7875.00000000,5083800.00000000,'2026-02-17 23:53:05'),(240649,'BBCA','15m','yahoo',1768965300,'2026-01-21 10:15:00',7875.00000000,7875.00000000,7850.00000000,7875.00000000,5383100.00000000,'2026-02-17 23:53:05'),(240650,'BBCA','15m','yahoo',1768966200,'2026-01-21 10:30:00',7875.00000000,7875.00000000,7850.00000000,7875.00000000,2846600.00000000,'2026-02-17 23:53:05'),(240651,'BBCA','15m','yahoo',1768967100,'2026-01-21 10:45:00',7875.00000000,7875.00000000,7850.00000000,7875.00000000,2810800.00000000,'2026-02-17 23:53:05'),(240652,'BBCA','15m','yahoo',1768968000,'2026-01-21 11:00:00',7875.00000000,7875.00000000,7850.00000000,7875.00000000,3594900.00000000,'2026-02-17 23:53:05'),(240653,'BBCA','15m','yahoo',1768968900,'2026-01-21 11:15:00',7875.00000000,7875.00000000,7850.00000000,7850.00000000,13438300.00000000,'2026-02-17 23:53:05'),(240654,'BBCA','15m','yahoo',1768969800,'2026-01-21 11:30:00',7875.00000000,7875.00000000,7825.00000000,7850.00000000,9357900.00000000,'2026-02-17 23:53:05'),